nse-sec-bhavdata-full-2020-10-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	26-Oct-2020	101.68	96.63	96.63	96.63	96.63	96.63	96.63	1	0.00	1	1	100.00
20MICRONS	EQ	26-Oct-2020	27.95	28.40	28.40	27.40	27.75	27.65	27.87	13126	3.66	222	7505	57.18
21STCENMGM	EQ	26-Oct-2020	9.60	9.50	9.75	9.50	9.75	9.75	9.71	119	0.01	3	119	100.00
3IINFOTECH	EQ	26-Oct-2020	3.15	3.20	3.20	3.00	3.00	3.00	3.03	6201559	187.78	3315	5019534	80.94
3MINDIA	EQ	26-Oct-2020	18898.25	18910.60	19100.00	18525.00	18580.00	18602.85	18785.83	895	168.13	744	576	64.36
522GS2025	GS	26-Oct-2020	96.00	96.00	96.00	96.00	96.00	96.00	96.00	200	0.19	2	200	100.00
5PAISA	BE	26-Oct-2020	351.05	346.05	352.00	343.00	352.00	347.60	347.39	6692	23.25	103	-	-
63MOONS	EQ	26-Oct-2020	73.75	74.10	75.50	73.35	73.45	74.05	74.50	21328	15.89	517	10734	50.33
716GS2050	GS	26-Oct-2020	110.50	111.50	111.50	111.00	111.00	111.00	111.08	6	0.01	2	6	100.00
719GS2060	GS	26-Oct-2020	113.30	109.00	112.89	109.00	112.89	112.89	109.16	24	0.03	2	24	100.00
8KMILES	BE	26-Oct-2020	92.20	87.60	96.80	87.60	96.80	96.80	93.94	363387	341.36	2833	-	-
A2ZINFRA	EQ	26-Oct-2020	3.85	4.00	4.00	3.85	3.90	3.95	3.94	120025	4.73	191	63844	53.19
AAATECH	ST	26-Oct-2020	43.40	42.80	43.25	42.65	43.25	43.25	43.04	90000	38.73	9	90000	100.00
AAKASH	EQ	26-Oct-2020	52.90	53.25	53.25	51.50	51.50	52.30	52.66	33858	17.83	289	17323	51.16
AARON	SM	26-Oct-2020	27.60	27.60	27.60	27.60	27.60	27.60	27.60	6300	1.74	1	6300	100.00
AARTIDRUGS	EQ	26-Oct-2020	750.30	770.00	770.00	712.80	712.80	712.80	729.00	1321726	9635.44	56902	592696	44.84
AARTIIND	EQ	26-Oct-2020	994.65	994.25	1003.95	981.00	981.00	983.55	994.79	111897	1113.14	8300	55298	49.42
AARTISURF	BE	26-Oct-2020	577.70	568.00	580.00	548.85	565.00	563.00	558.04	20501	114.40	529	-	-
AARVEEDEN	EQ	26-Oct-2020	10.70	10.50	10.95	10.35	10.40	10.40	10.50	2394	0.25	36	1925	80.41
AARVI	EQ	26-Oct-2020	38.80	39.85	42.65	37.50	38.00	37.85	38.58	697	0.27	16	386	55.38
AAVAS	EQ	26-Oct-2020	1482.20	1489.00	1510.00	1482.50	1493.00	1493.50	1497.52	13509	202.30	4020	7058	52.25
ABAN	EQ	26-Oct-2020	23.10	22.65	23.70	22.65	23.10	22.95	23.02	37081	8.54	341	26512	71.50
ABB	EQ	26-Oct-2020	918.00	915.00	917.40	880.05	888.95	889.05	894.21	55576	496.97	5651	32478	58.44
ABBOTINDIA	EQ	26-Oct-2020	15624.60	15650.00	15750.00	15490.00	15585.00	15562.00	15613.71	5810	907.16	2413	3741	64.39
ABCAPITAL	EQ	26-Oct-2020	68.75	68.90	68.90	65.10	65.50	66.10	66.62	2128630	1418.03	10678	827988	38.90
ABFRL	EQ	26-Oct-2020	164.95	167.90	171.90	159.10	161.00	161.20	166.09	11135863	18495.08	83136	1601028	14.38
ABFRLPP	E1	26-Oct-2020	105.65	109.75	118.00	100.10	101.50	102.05	107.48	272693	293.10	2879	122760	45.02
ABINFRA	SM	26-Oct-2020	8.50	8.10	8.10	8.10	8.10	8.10	8.10	12000	0.97	3	8000	66.67
ABMINTLTD	BE	26-Oct-2020	29.80	28.35	28.35	28.35	28.35	28.35	28.35	491	0.14	14	-	-
ABSLBANETF	EQ	26-Oct-2020	242.62	242.62	244.57	237.48	238.81	239.32	240.18	3990	9.58	29	3861	96.77
ABSLNN50ET	EQ	26-Oct-2020	284.90	275.00	284.40	275.00	284.29	277.03	278.59	15	0.04	5	14	93.33
ACC	EQ	26-Oct-2020	1604.55	1604.90	1614.80	1573.50	1576.25	1578.80	1595.63	1151016	18365.97	61469	219120	19.04
ACCELYA	EQ	26-Oct-2020	981.30	972.00	985.90	940.00	951.85	949.50	958.15	5457	52.29	808	3008	55.12
ACCURACY	SM	26-Oct-2020	32.50	30.90	30.90	30.90	30.90	30.90	30.90	1600	0.49	1	1600	100.00
ACE	EQ	26-Oct-2020	72.05	72.05	72.25	68.80	69.50	69.50	70.19	135021	94.77	1698	67264	49.82
ADANIENT	EQ	26-Oct-2020	315.45	318.00	318.70	305.05	306.15	307.40	313.27	4397443	13775.93	30003	633033	14.40
ADANIGAS	EQ	26-Oct-2020	196.35	197.45	197.85	191.00	192.00	193.65	193.93	909794	1764.36	9461	326882	35.93
ADANIGREEN	EQ	26-Oct-2020	720.30	720.00	722.80	701.10	705.50	704.70	708.58	271180	1921.53	13245	147768	54.49
ADANIPORTS	EQ	26-Oct-2020	364.35	366.00	373.90	360.35	360.90	363.70	368.41	7541567	27784.03	107856	1125597	14.93
ADANIPOWER	EQ	26-Oct-2020	35.35	35.35	35.70	34.90	35.25	35.15	35.37	881106	311.63	3139	534021	60.61
ADANITRANS	EQ	26-Oct-2020	293.35	293.35	293.35	284.00	288.00	287.55	288.43	131193	378.40	2252	77313	58.93
ADFFOODS	EQ	26-Oct-2020	424.15	428.00	429.80	411.20	414.20	414.15	418.88	17606	73.75	1092	8216	46.67
ADHUNIKIND	EQ	26-Oct-2020	18.05	19.50	19.50	17.90	18.15	18.45	18.61	2593	0.48	76	2261	87.20
ADL	BE	26-Oct-2020	18.45	17.75	18.00	17.60	18.00	17.90	17.88	1624	0.29	13	-	-
ADORWELD	EQ	26-Oct-2020	243.90	244.60	245.95	238.95	240.80	240.00	241.70	4712	11.39	505	2952	62.65
ADROITINFO	BE	26-Oct-2020	7.75	7.75	7.75	7.40	7.40	7.40	7.53	1638	0.12	18	-	-
ADSL	EQ	26-Oct-2020	22.60	23.30	23.30	22.25	22.60	22.40	22.67	174557	39.57	1467	12863	7.37
ADVANIHOTR	EQ	26-Oct-2020	41.45	41.50	41.65	39.90	41.15	41.15	40.89	1352	0.55	82	1069	79.07
ADVENZYMES	EQ	26-Oct-2020	319.10	315.40	324.00	302.05	309.90	308.60	312.11	304205	949.44	9622	136579	44.90
AEGISCHEM	EQ	26-Oct-2020	213.90	214.90	219.40	212.80	217.65	217.25	217.15	214001	464.71	9827	107423	50.20
AFFLE	EQ	26-Oct-2020	2799.05	2819.00	2837.00	2690.10	2729.00	2717.60	2743.27	33790	926.95	5887	19613	58.04
AGARIND	EQ	26-Oct-2020	86.65	86.20	89.10	84.15	86.00	85.90	86.12	3739	3.22	91	3023	80.85
AGCNET	EQ	26-Oct-2020	534.15	539.80	616.00	539.80	604.00	607.80	585.89	273348	1601.52	9231	113264	41.44
AGRITECH	EQ	26-Oct-2020	28.35	28.90	28.90	28.05	28.60	28.50	28.49	2625	0.75	74	1513	57.64
AGROPHOS	EQ	26-Oct-2020	9.00	9.15	9.15	8.75	8.75	8.80	8.82	29248	2.58	112	18339	62.70
AHLADA	SM	26-Oct-2020	41.95	43.80	46.00	42.00	45.75	44.85	44.36	9000	3.99	9	7000	77.78
AHLEAST	EQ	26-Oct-2020	138.15	136.00	137.05	135.05	137.00	137.00	136.08	1022	1.39	31	1015	99.32
AHLUCONT	EQ	26-Oct-2020	224.80	223.60	225.55	221.00	221.65	222.30	223.67	12458	27.86	920	3972	31.88
AHLWEST	EQ	26-Oct-2020	256.55	262.00	262.00	255.10	255.20	258.70	257.55	2312	5.95	294	1335	57.74
AIAENG	EQ	26-Oct-2020	1748.30	1748.00	1763.05	1705.00	1709.95	1711.00	1720.59	12712	218.72	2519	7362	57.91
AIRAN	EQ	26-Oct-2020	11.45	11.70	12.55	11.45	11.80	11.70	11.77	76938	9.05	132	63628	82.70
AISL	SM	26-Oct-2020	21.95	21.30	21.30	21.30	21.30	21.30	21.30	1200	0.26	1	1200	100.00
AJANTPHARM	EQ	26-Oct-2020	1605.95	1605.00	1609.95	1567.00	1570.00	1579.65	1590.25	121479	1931.82	6913	83097	68.40
AJMERA	EQ	26-Oct-2020	89.85	90.40	90.50	85.75	86.00	86.20	87.42	60989	53.32	1264	36963	60.61
AJOONI	SM	26-Oct-2020	34.00	34.00	34.00	33.95	34.00	33.95	33.98	12000	4.08	3	8000	66.67
AKASH	BE	26-Oct-2020	248.90	255.00	255.00	236.50	250.00	250.00	238.85	7235	17.28	57	-	-
AKG	SM	26-Oct-2020	68.50	69.20	74.25	69.20	74.25	74.25	72.89	16000	11.66	4	4000	25.00
AKSHARCHEM	EQ	26-Oct-2020	209.65	210.00	219.90	208.60	210.55	211.30	214.95	23452	50.41	1454	7247	30.90
AKSHOPTFBR	EQ	26-Oct-2020	5.65	5.70	5.70	5.40	5.50	5.45	5.46	112153	6.12	272	67795	60.45
AKZOINDIA	EQ	26-Oct-2020	2001.15	2015.00	2016.00	1981.55	1986.25	1988.85	1993.21	2822	56.25	1039	1598	56.63
ALANKIT	EQ	26-Oct-2020	15.80	15.40	16.60	15.40	16.20	16.35	16.19	344538	55.78	758	114568	33.25
ALBERTDAVD	EQ	26-Oct-2020	403.75	405.00	405.00	391.95	393.75	394.20	397.47	12277	48.80	627	9065	73.84
ALCHEM	EQ	26-Oct-2020	4.65	4.65	4.75	4.50	4.65	4.65	4.69	12322	0.58	97	9259	75.14
ALEMBICLTD	EQ	26-Oct-2020	96.90	96.05	98.75	93.20	95.15	94.75	95.63	383222	366.48	5509	158377	41.33
ALICON	EQ	26-Oct-2020	318.80	326.95	334.00	318.75	332.00	329.05	328.59	3860	12.68	229	2626	68.03
ALKALI	EQ	26-Oct-2020	48.10	48.15	48.90	46.80	47.70	47.80	47.84	19237	9.20	639	5985	31.11
ALKEM	EQ	26-Oct-2020	2601.10	2619.00	2628.95	2563.65	2593.00	2596.00	2593.56	96331	2498.41	10093	66212	68.73
ALKYLAMINE	EQ	26-Oct-2020	2991.20	3010.00	3019.00	2911.00	2937.95	2922.25	2956.67	30088	889.60	6009	17231	57.27
ALLCARGO	EQ	26-Oct-2020	118.70	118.10	119.65	118.10	119.15	119.25	119.07	113258	134.86	1040	76621	67.65
ALLSEC	EQ	26-Oct-2020	262.80	262.15	268.00	256.00	268.00	261.20	258.60	7678	19.86	352	5876	76.53
ALMONDZ	EQ	26-Oct-2020	11.65	10.65	11.85	10.65	11.20	11.20	11.37	1809	0.21	25	1220	67.44
ALOKINDS	EQ	26-Oct-2020	23.20	23.10	23.10	22.05	22.40	22.30	22.31	9439759	2105.93	11878	4877196	51.67
ALPA	EQ	26-Oct-2020	41.55	41.50	43.55	41.50	42.85	42.60	42.60	135161	57.58	906	65349	48.35
ALPHAGEO	EQ	26-Oct-2020	160.35	159.70	162.00	144.00	153.50	154.85	154.07	17711	27.29	742	10664	60.21
AMARAJABAT	EQ	26-Oct-2020	761.00	764.85	772.90	753.35	754.00	760.30	764.73	1232630	9426.30	26671	225712	18.31
AMBER	EQ	26-Oct-2020	2332.30	2342.00	2344.00	2262.10	2289.00	2280.70	2291.01	155372	3559.59	16201	41631	26.79
AMBIKCO	EQ	26-Oct-2020	723.55	724.05	724.40	707.00	720.00	719.20	716.04	11014	78.86	853	7840	71.18
AMBUJACEM	EQ	26-Oct-2020	247.40	248.70	249.00	242.45	244.50	245.05	244.76	8116758	19866.42	55350	2705802	33.34
AMDIND	EQ	26-Oct-2020	16.35	15.80	16.25	15.80	15.90	15.90	15.89	2750	0.44	36	1950	70.91
AMJLAND	EQ	26-Oct-2020	19.90	20.10	20.50	19.40	19.80	19.75	19.74	17227	3.40	40	12477	72.43
AMJUMBO	SM	26-Oct-2020	12.45	13.00	13.00	13.00	13.00	13.00	13.00	8000	1.04	1	8000	100.00
AMRUTANJAN	EQ	26-Oct-2020	419.60	420.00	421.65	407.35	411.80	410.05	413.53	18164	75.11	1117	10331	56.88
ANANTRAJ	EQ	26-Oct-2020	19.25	19.90	19.90	18.75	18.90	18.95	19.13	144822	27.71	624	114572	79.11
ANDHRACEMT	EQ	26-Oct-2020	5.20	5.45	5.60	4.95	5.35	5.25	5.27	700224	36.88	1011	389075	55.56
ANDHRAPAP	EQ	26-Oct-2020	193.65	194.90	196.00	188.45	191.75	190.50	191.89	13945	26.76	356	7952	57.02
ANDHRSUGAR	EQ	26-Oct-2020	285.25	286.00	288.80	283.10	285.05	285.30	285.95	14776	42.25	843	7412	50.16
ANGELBRKG	EQ	26-Oct-2020	240.05	241.00	251.20	240.20	248.00	248.75	245.83	320284	787.34	8436	102368	31.96
ANIKINDS	EQ	26-Oct-2020	12.15	12.15	12.45	12.00	12.05	12.05	12.22	2267	0.28	24	2207	97.35
ANKITMETAL	BE	26-Oct-2020	0.80	0.80	0.85	0.80	0.85	0.80	0.81	23092	0.19	36	-	-
ANSALAPI	EQ	26-Oct-2020	4.30	4.40	4.40	4.10	4.25	4.25	4.18	54484	2.27	73	32842	60.28
ANSALHSG	EQ	26-Oct-2020	4.00	4.20	4.20	3.95	4.10	4.10	4.08	7940	0.32	40	6704	84.43
ANUP	EQ	26-Oct-2020	616.60	617.00	626.70	595.00	602.80	601.55	607.81	4910	29.84	680	3187	64.91
APARINDS	EQ	26-Oct-2020	290.00	291.45	304.80	289.10	297.75	298.40	297.47	28028	83.38	1778	13975	49.86
APCL	EQ	26-Oct-2020	218.70	217.00	225.80	215.00	220.00	221.10	220.42	74739	164.74	5136	30274	40.51
APCOTEXIND	EQ	26-Oct-2020	154.70	154.40	154.40	146.00	148.80	148.85	149.89	51177	76.71	2147	24127	47.14
APEX	EQ	26-Oct-2020	265.75	266.00	266.00	259.00	261.00	260.30	261.90	130492	341.76	2534	64564	49.48
APLAPOLLO	EQ	26-Oct-2020	3018.10	3050.00	3089.85	2962.70	3026.50	3045.25	3032.48	50055	1517.91	6130	21401	42.75
APLLTD	EQ	26-Oct-2020	973.75	980.00	984.00	945.00	966.00	960.35	961.22	428517	4119.01	14626	254075	59.29
APOLLO	EQ	26-Oct-2020	108.65	109.00	110.00	106.60	108.15	108.25	108.03	37212	40.20	903	17181	46.17
APOLLOHOSP	EQ	26-Oct-2020	2075.00	2079.00	2111.00	2024.15	2052.50	2052.30	2068.42	1236009	25565.87	51461	307409	24.87
APOLLOPIPE	EQ	26-Oct-2020	411.90	416.50	428.00	412.05	424.55	421.65	421.32	38217	161.02	3311	23133	60.53
APOLLOTYRE	EQ	26-Oct-2020	149.80	149.45	150.45	144.35	147.05	148.00	147.11	8372485	12317.05	35198	968458	11.57
APOLSINHOT	EQ	26-Oct-2020	605.25	610.00	614.80	583.25	585.00	587.10	594.10	2201	13.08	301	1014	46.07
APTECHT	EQ	26-Oct-2020	116.35	117.90	119.55	115.00	115.30	115.70	117.64	181249	213.22	3725	65340	36.05
ARCHIDPLY	EQ	26-Oct-2020	24.40	24.10	25.80	23.30	23.50	23.85	24.58	48276	11.87	693	17807	36.89
ARCHIES	EQ	26-Oct-2020	11.95	12.20	12.60	11.65	12.45	12.30	12.13	64075	7.77	209	56479	88.15
ARCOTECH	BE	26-Oct-2020	1.95	1.95	2.00	1.90	1.95	1.95	1.97	46263	0.91	48	-	-
ARENTERP	EQ	26-Oct-2020	10.40	10.75	10.75	10.05	10.20	10.20	10.36	1100	0.11	15	95	8.64
ARIES	EQ	26-Oct-2020	81.05	80.20	82.50	79.90	82.50	81.65	81.07	20830	16.89	396	10871	52.19
ARIHANT	EQ	26-Oct-2020	15.70	15.70	16.40	15.65	16.40	16.15	15.70	845	0.13	12	842	99.64
ARIHANTSUP	EQ	26-Oct-2020	19.95	20.90	20.90	20.90	20.90	20.90	20.90	13212	2.76	26	13210	99.98
ARMANFIN	EQ	26-Oct-2020	563.45	564.60	597.00	543.30	560.00	560.50	560.98	7957	44.64	777	3832	48.16
AROGRANITE	EQ	26-Oct-2020	25.10	25.50	28.35	25.40	27.75	27.85	27.21	77419	21.06	860	39363	50.84
ARROWGREEN	EQ	26-Oct-2020	50.10	51.30	51.35	48.60	49.60	49.65	49.32	1785	0.88	91	1427	79.94
ARSHIYA	BE	26-Oct-2020	13.50	13.65	14.15	13.65	14.15	14.15	14.12	6641	0.94	43	-	-
ARSSINFRA	EQ	26-Oct-2020	12.60	12.60	12.65	12.05	12.30	12.20	12.46	8920	1.11	46	6109	68.49
ARTEMISMED	EQ	26-Oct-2020	162.00	171.70	175.10	160.00	161.00	163.05	164.79	6272	10.34	183	4573	72.91
ARVIND	EQ	26-Oct-2020	34.85	35.00	35.70	35.00	35.20	35.35	35.38	1470072	520.11	3620	979679	66.64
ARVINDFASN	EQ	26-Oct-2020	129.30	130.00	131.65	127.05	127.50	127.65	129.55	125778	162.95	1751	72099	57.32
ARVSMART	EQ	26-Oct-2020	85.85	87.20	87.65	84.55	85.20	85.00	85.77	32835	28.16	859	14891	45.35
ASAHIINDIA	EQ	26-Oct-2020	231.25	233.00	239.95	230.00	233.25	234.45	235.71	103493	243.95	3580	62931	60.81
ASAHISONG	EQ	26-Oct-2020	217.95	220.90	230.50	218.20	224.00	222.80	224.76	64242	144.39	1641	35807	55.74
ASAL	EQ	26-Oct-2020	21.95	22.05	22.10	21.20	21.20	21.25	21.61	689	0.15	14	102	14.80
ASALCBR	EQ	26-Oct-2020	257.65	259.90	260.00	250.10	252.50	251.15	254.07	27917	70.93	826	11275	40.39
ASHAPURMIN	EQ	26-Oct-2020	79.90	81.45	81.45	77.25	78.00	77.55	78.54	34107	26.79	421	22786	66.81
ASHIANA	EQ	26-Oct-2020	77.95	79.90	80.50	75.00	76.05	77.15	77.05	45065	34.72	750	22767	50.52
ASHIMASYN	BE	26-Oct-2020	7.10	7.10	7.45	7.00	7.45	7.45	7.35	42826	3.15	70	-	-
ASHOKA	EQ	26-Oct-2020	63.45	63.80	64.45	63.05	64.05	63.40	63.66	338433	215.45	2819	159031	46.99
ASHOKLEY	EQ	26-Oct-2020	81.80	81.85	82.55	78.00	78.85	78.65	79.71	42502060	33879.21	100436	5359340	12.61
ASIANHOTNR	EQ	26-Oct-2020	54.70	56.70	56.70	52.05	53.40	52.60	52.98	5678	3.01	202	3669	64.62
ASIANPAINT	EQ	26-Oct-2020	2120.25	2116.35	2116.35	2070.05	2080.00	2080.45	2085.88	1278236	26662.45	61409	283050	22.14
ASIANTILES	EQ	26-Oct-2020	279.95	271.85	278.50	271.85	277.90	275.75	275.90	169830	468.56	3342	30723	18.09
ASPINWALL	EQ	26-Oct-2020	118.45	118.95	124.95	118.65	118.80	119.70	121.73	300	0.37	58	99	33.00
ASTEC	EQ	26-Oct-2020	1112.70	1119.00	1150.00	1075.25	1097.70	1097.20	1111.14	108813	1209.06	7675	33032	30.36
ASTERDM	EQ	26-Oct-2020	140.40	140.40	142.10	137.25	141.00	139.35	139.38	223683	311.78	3484	154095	68.89
ASTRAL	EQ	26-Oct-2020	1145.75	1150.00	1153.85	1132.30	1149.45	1147.65	1143.85	34902	399.23	3577	17492	50.12
ASTRAMICRO	EQ	26-Oct-2020	107.55	108.65	108.65	105.00	106.25	106.70	106.15	265868	282.23	2109	177883	66.91
ASTRAZEN	EQ	26-Oct-2020	4238.60	4272.00	4584.45	4191.50	4350.00	4371.85	4429.26	201071	8905.95	31345	40151	19.97
ASTRON	EQ	26-Oct-2020	49.05	49.15	49.70	47.15	47.25	47.45	47.97	25252	12.11	224	18951	75.05
ATALREAL	ST	26-Oct-2020	59.60	57.55	57.55	56.65	56.65	56.65	56.95	4800	2.73	3	4800	100.00
ATFL	EQ	26-Oct-2020	721.20	729.00	730.00	717.45	725.00	725.70	722.71	16532	119.48	1345	13067	79.04
ATLANTA	EQ	26-Oct-2020	7.00	7.40	7.40	6.50	6.90	6.90	6.84	46463	3.18	217	32258	69.43
ATLASCYCLE	BE	26-Oct-2020	44.15	45.45	45.45	41.95	42.85	42.85	42.55	8455	3.60	73	-	-
ATUL	EQ	26-Oct-2020	6116.55	6120.00	6148.00	5940.00	6007.90	6006.05	5980.07	81795	4891.39	9260	64505	78.86
ATULAUTO	EQ	26-Oct-2020	160.50	161.95	161.95	158.00	159.00	158.95	159.56	46364	73.98	1255	32670	70.46
AUBANK	EQ	26-Oct-2020	789.35	794.35	797.00	767.85	772.00	772.45	782.56	171056	1338.62	6602	55341	32.35
AURIONPRO	EQ	26-Oct-2020	74.85	74.85	77.95	71.60	72.00	72.45	73.54	16179	11.90	454	12231	75.60
AUROPHARMA	EQ	26-Oct-2020	782.80	808.00	814.50	772.45	781.60	784.70	795.36	6742932	53630.37	111202	727188	10.78
AUSOMENT	EQ	26-Oct-2020	54.70	55.50	55.95	53.35	55.80	55.10	55.00	12709	6.99	217	8823	69.42
AUTOAXLES	EQ	26-Oct-2020	720.30	727.00	736.80	690.05	705.00	708.95	718.14	30427	218.51	3277	12698	41.73
AUTOIND	EQ	26-Oct-2020	29.15	30.35	30.35	28.75	29.10	29.10	29.43	14621	4.30	137	9632	65.88
AUTOLITIND	EQ	26-Oct-2020	18.55	19.30	19.30	17.85	18.25	18.55	18.48	1745	0.32	65	1161	66.53
AVADHSUGAR	EQ	26-Oct-2020	192.05	193.50	196.45	185.55	187.75	187.70	191.73	34505	66.16	1247	12696	36.79
AVANTIFEED	EQ	26-Oct-2020	498.60	500.90	507.90	494.00	494.30	495.60	500.81	290159	1453.14	9713	87879	30.29
AVSL	SM	26-Oct-2020	49.50	44.55	44.55	44.55	44.55	44.55	44.55	3000	1.34	1	3000	100.00
AVTNPL	EQ	26-Oct-2020	44.85	45.90	45.90	44.10	44.85	44.35	44.74	59758	26.73	423	37263	62.36
AXISBANK	EQ	26-Oct-2020	507.20	508.25	509.85	490.90	493.00	493.35	499.08	17446977	87074.89	208485	5346359	30.64
AXISCADES	EQ	26-Oct-2020	47.25	47.70	48.10	46.00	46.25	46.35	46.95	28182	13.23	314	17049	60.50
AXISGOLD	EQ	26-Oct-2020	44.60	44.50	44.50	44.15	44.35	44.30	44.25	47579	21.05	545	31107	65.38
AXISNIFTY	EQ	26-Oct-2020	122.67	123.19	123.19	121.01	122.29	122.32	122.33	2849	3.49	130	2526	88.66
AYMSYNTEX	EQ	26-Oct-2020	28.85	29.50	29.50	26.60	27.00	26.90	27.89	45116	12.58	420	36858	81.70
BAFNAPH	BE	26-Oct-2020	90.55	95.00	95.05	92.40	95.05	95.05	94.99	4907	4.66	68	-	-
BAGFILMS	EQ	26-Oct-2020	2.55	2.45	2.60	2.40	2.45	2.45	2.47	23152	0.57	42	16146	69.74
BAJAJ-AUTO	EQ	26-Oct-2020	3082.25	3097.95	3113.75	2885.00	2897.00	2895.15	2955.29	2140237	63250.27	107879	324835	15.18
BAJAJCON	EQ	26-Oct-2020	186.60	186.80	194.70	185.05	193.50	192.30	189.91	468127	889.02	8500	223834	47.81
BAJAJELEC	EQ	26-Oct-2020	512.85	513.95	513.95	500.35	505.00	503.50	505.01	105928	534.94	3672	28857	27.24
BAJAJFINSV	EQ	26-Oct-2020	5831.55	5872.65	5872.65	5645.00	5700.80	5700.95	5717.10	783118	44771.67	69699	140972	18.00
BAJAJHIND	EQ	26-Oct-2020	4.80	4.85	4.90	4.75	4.80	4.75	4.82	932851	44.94	946	571207	61.23
BAJAJHLDNG	EQ	26-Oct-2020	2261.65	2270.00	2305.45	2252.15	2293.00	2296.90	2291.46	33762	773.64	4714	13758	40.75
BAJFINANCE	EQ	26-Oct-2020	3316.90	3330.00	3330.00	3236.65	3294.00	3293.90	3275.55	3546292	116160.48	161930	664033	18.72
BALAJITELE	EQ	26-Oct-2020	66.50	66.50	66.50	63.15	64.30	64.05	64.56	49626	32.04	761	30194	60.84
BALAMINES	EQ	26-Oct-2020	844.45	851.35	865.00	822.25	836.90	831.85	844.96	123186	1040.87	6236	45812	37.19
BALAXI	BE	26-Oct-2020	898.30	853.40	895.00	853.40	853.40	853.40	858.42	4308	36.98	391	-	-
BALKRISHNA	EQ	26-Oct-2020	12.90	13.00	13.00	12.15	12.90	12.35	12.44	23051	2.87	73	21134	91.68
BALKRISIND	EQ	26-Oct-2020	1388.10	1387.90	1412.00	1331.70	1346.05	1348.55	1372.63	934039	12820.89	40148	190296	20.37
BALLARPUR	BE	26-Oct-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.28	1956619	24.98	504	-	-
BALMLAWRIE	EQ	26-Oct-2020	106.35	106.90	107.25	101.00	102.20	101.70	102.83	202970	208.71	3657	132601	65.33
BALPHARMA	BE	26-Oct-2020	62.90	62.00	62.00	59.80	61.55	61.00	60.39	32121	19.40	465	-	-
BALRAMCHIN	EQ	26-Oct-2020	159.10	160.40	163.45	158.50	161.45	161.05	160.99	674984	1086.68	14308	342645	50.76
BANARBEADS	EQ	26-Oct-2020	61.35	60.15	62.85	58.50	58.70	59.25	60.49	3934	2.38	115	2788	70.87
BANARISUG	EQ	26-Oct-2020	1306.85	1301.05	1306.75	1300.00	1305.00	1300.35	1300.19	1142	14.85	36	1078	94.40
BANCOINDIA	EQ	26-Oct-2020	93.10	94.75	97.80	93.15	95.80	95.55	96.36	787794	759.08	8179	207485	26.34
BANDHANBNK	EQ	26-Oct-2020	307.75	309.00	309.65	297.25	299.00	299.15	301.93	6562342	19813.84	67720	1836660	27.99
BANG	EQ	26-Oct-2020	20.65	20.70	20.75	19.45	20.30	20.30	20.05	1826	0.37	86	1102	60.35
BANKA	SM	26-Oct-2020	33.15	31.55	31.55	31.55	31.55	31.55	31.55	6000	1.89	2	3000	50.00
BANKBARODA	EQ	26-Oct-2020	43.15	43.05	43.75	42.55	42.70	42.70	43.08	33556100	14457.43	51598	3249636	9.68
BANKBEES	EQ	26-Oct-2020	246.49	246.49	247.35	240.40	242.60	242.43	243.05	821271	1996.08	9937	245764	29.92
BANKINDIA	EQ	26-Oct-2020	40.20	40.00	40.75	39.75	40.00	39.95	40.03	1526351	610.95	4783	324723	21.27
BANSWRAS	EQ	26-Oct-2020	76.45	76.00	79.95	74.25	74.75	74.90	76.78	7247	5.56	270	5158	71.17
BARTRONICS	BZ	26-Oct-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.81	2150	0.04	8	-	-
BASF	EQ	26-Oct-2020	1399.30	1409.95	1424.95	1376.00	1387.00	1386.65	1395.78	9112	127.18	1329	4786	52.52
BASML	EQ	26-Oct-2020	87.50	87.00	88.50	85.00	86.25	86.20	86.20	616	0.53	39	613	99.51
BATAINDIA	EQ	26-Oct-2020	1351.75	1356.00	1359.10	1318.05	1324.00	1322.05	1335.24	501687	6698.73	24717	181259	36.13
BAYERCROP	EQ	26-Oct-2020	5382.25	5420.20	5500.00	5351.50	5375.00	5390.95	5424.97	18187	986.64	5808	8999	49.48
BBL	EQ	26-Oct-2020	710.00	720.95	727.45	701.30	704.60	706.25	716.19	4221	30.23	727	1828	43.31
BBTC	EQ	26-Oct-2020	1184.90	1190.30	1194.70	1171.55	1192.70	1184.65	1181.38	24234	286.30	2558	10016	41.33
BCG	EQ	26-Oct-2020	5.25	5.20	5.50	5.20	5.40	5.40	5.39	1009969	54.43	955	516046	51.10
BCONCEPTS	SM	26-Oct-2020	18.00	17.25	17.25	17.25	17.25	17.25	17.25	3000	0.52	1	3000	100.00
BCP	EQ	26-Oct-2020	4.75	4.85	4.85	4.50	4.65	4.65	4.71	128509	6.05	187	54596	42.48
BDL	EQ	26-Oct-2020	303.45	305.80	305.80	300.95	304.05	304.25	303.78	128083	389.09	6298	56395	44.03
BEARDSELL	BE	26-Oct-2020	8.00	8.00	8.30	7.65	8.30	8.30	7.87	104	0.01	6	-	-
BEDMUTHA	BE	26-Oct-2020	18.95	19.60	19.85	18.25	19.75	19.75	19.14	10816	2.07	60	-	-
BEL	EQ	26-Oct-2020	92.60	92.60	92.75	89.05	89.60	89.95	90.48	6177300	5589.35	30596	1778058	28.78
BEML	EQ	26-Oct-2020	625.85	629.40	644.40	615.85	631.75	631.70	634.18	651133	4129.37	19377	77918	11.97
BEPL	EQ	26-Oct-2020	83.20	83.45	83.75	80.60	80.70	81.10	81.98	261996	214.79	3057	168020	64.13
BERGEPAINT	EQ	26-Oct-2020	609.45	609.00	610.00	590.25	591.50	595.45	601.11	597109	3589.29	13696	112131	18.78
BETA	SM	26-Oct-2020	129.00	128.90	129.00	128.90	129.00	129.00	128.96	4000	5.16	2	4000	100.00
BFINVEST	EQ	26-Oct-2020	276.00	272.50	277.00	267.00	270.95	269.85	271.17	6426	17.43	702	2994	46.59
BFUTILITIE	EQ	26-Oct-2020	249.70	250.90	252.05	242.50	244.00	244.65	246.96	112359	277.49	3695	40986	36.48
BGRENERGY	EQ	26-Oct-2020	34.05	34.00	34.25	32.50	32.80	32.85	33.22	69994	23.25	599	37303	53.29
BHAGERIA	EQ	26-Oct-2020	129.75	135.40	135.40	126.65	127.50	127.65	129.32	41448	53.60	960	27800	67.07
BHAGYANGR	EQ	26-Oct-2020	16.90	17.90	17.90	16.50	17.35	17.40	17.38	1648	0.29	59	1257	76.27
BHAGYAPROP	EQ	26-Oct-2020	22.75	23.40	23.40	22.70	22.70	22.70	22.70	820	0.19	7	819	99.88
BHANDARI	EQ	26-Oct-2020	1.20	1.25	1.25	1.10	1.15	1.15	1.16	279842	3.26	288	128253	45.83
BHARATFORG	EQ	26-Oct-2020	495.10	495.10	495.90	476.55	481.75	483.40	485.40	2591523	12579.14	47123	587693	22.68
BHARATGEAR	EQ	26-Oct-2020	50.95	51.90	51.90	48.65	49.35	49.20	49.67	29370	14.59	490	14187	48.30
BHARATRAS	EQ	26-Oct-2020	8938.20	9083.00	9083.00	8600.00	8715.00	8711.40	8769.93	2718	238.37	1360	1538	56.59
BHARATWIRE	EQ	26-Oct-2020	23.30	23.40	23.60	23.25	23.50	23.35	23.35	6128	1.43	47	4748	77.48
BHARTIARTL	EQ	26-Oct-2020	434.40	434.35	439.45	428.00	433.80	434.05	433.74	11736985	50908.51	133452	3584745	30.54
BHEL	EQ	26-Oct-2020	29.10	29.30	30.25	29.15	29.50	29.45	29.70	29968185	8899.42	31477	7503878	25.04
BIGBLOC	BE	26-Oct-2020	73.95	73.95	77.30	73.95	74.10	74.10	74.54	10735	8.00	59	-	-
BIL	BE	26-Oct-2020	141.80	144.40	144.40	135.15	136.30	141.80	141.59	1706	2.42	20	-	-
BILENERGY	EQ	26-Oct-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	524479	4.46	180	173310	33.04
BINDALAGRO	EQ	26-Oct-2020	11.45	11.45	12.00	11.45	12.00	11.90	11.85	25585	3.03	138	20510	80.16
BIOCON	EQ	26-Oct-2020	417.20	419.00	419.75	389.75	402.15	402.55	400.93	9674843	38789.62	115014	2230145	23.05
BIOFILCHEM	BE	26-Oct-2020	96.65	101.40	101.45	96.70	101.45	101.45	101.15	72804	73.64	841	-	-
BIRLACABLE	EQ	26-Oct-2020	50.75	50.80	51.50	50.00	50.10	50.25	50.28	17791	8.95	272	10048	56.48
BIRLACORPN	EQ	26-Oct-2020	645.85	650.00	664.85	638.15	647.00	644.15	650.29	392128	2549.98	9977	169989	43.35
BIRLAMONEY	EQ	26-Oct-2020	43.60	44.40	47.05	43.90	44.00	44.30	45.46	1249403	567.99	7378	293703	23.51
BIRLATYRE	EQ	26-Oct-2020	21.05	21.00	21.05	19.50	20.55	20.60	20.14	481249	96.94	2255	200792	41.72
BLBLIMITED	BE	26-Oct-2020	5.05	5.05	5.20	4.85	5.00	5.00	4.98	1996	0.10	15	-	-
BLISSGVS	EQ	26-Oct-2020	171.80	172.80	173.90	171.35	171.85	172.85	172.63	360778	622.80	2784	58562	16.23
BLKASHYAP	BE	26-Oct-2020	5.60	5.60	5.75	5.35	5.35	5.35	5.42	60722	3.29	78	-	-
BLS	EQ	26-Oct-2020	85.90	88.00	88.00	82.10	87.00	87.05	86.11	61009	52.53	661	40166	65.84
BLUEBLENDS	BZ	26-Oct-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.80	4052	0.03	7	-	-
BLUECOAST	BE	26-Oct-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	55	0.00	1	-	-
BLUEDART	EQ	26-Oct-2020	3249.75	3268.00	3350.00	3220.00	3234.90	3231.55	3286.03	33731	1108.41	5159	14655	43.45
BLUESTARCO	EQ	26-Oct-2020	645.40	640.10	650.95	630.10	645.90	642.95	640.91	42785	274.21	5122	22981	53.71
BODALCHEM	EQ	26-Oct-2020	62.15	62.50	62.80	59.50	59.80	60.00	60.92	204324	124.48	2000	117670	57.59
BOMDYEING	EQ	26-Oct-2020	63.70	64.00	64.25	62.35	63.00	63.05	63.14	943427	595.70	7150	219421	23.26
BOROLTD	BE	26-Oct-2020	149.40	149.50	150.00	141.95	145.55	143.20	144.93	20387	29.55	339	-	-
BORORENEW	EQ	26-Oct-2020	93.70	94.85	94.90	87.70	88.50	88.60	89.86	362055	325.33	5139	170331	47.05
BOSCHLTD	EQ	26-Oct-2020	12212.70	12244.00	12279.85	11732.55	11869.00	11841.35	11942.63	50034	5975.38	10071	9220	18.43
BPCL	EQ	26-Oct-2020	351.55	351.55	353.70	342.55	346.05	346.10	347.97	5082419	17685.13	61143	978665	19.26
BPL	EQ	26-Oct-2020	17.95	18.00	18.10	17.75	17.80	17.85	17.93	11026	1.98	120	7436	67.44
BRFL	BE	26-Oct-2020	9.50	9.95	9.95	9.30	9.70	9.55	9.57	34513	3.30	113	-	-
BRIGADE	EQ	26-Oct-2020	175.00	175.40	178.00	172.60	173.20	174.65	176.61	348014	614.62	1553	314027	90.23
BRIGHT	SM	26-Oct-2020	6.40	6.00	6.10	6.00	6.00	6.00	6.02	27000	1.63	8	27000	100.00
BRITANNIA	EQ	26-Oct-2020	3469.75	3482.00	3505.55	3466.00	3485.00	3485.40	3485.58	893740	31152.00	51090	463379	51.85
BRITANNIA	N2	26-Oct-2020	31.66	31.99	31.99	31.60	31.62	31.60	31.65	9139	2.89	60	8295	90.76
BRNL	EQ	26-Oct-2020	29.25	29.90	29.90	29.05	29.80	29.65	29.58	6674	1.97	121	4073	61.03
BROOKS	BE	26-Oct-2020	56.90	57.50	57.85	54.30	55.00	55.00	55.20	33641	18.57	239	-	-
BSE	EQ	26-Oct-2020	523.90	526.00	528.60	509.50	511.55	511.00	515.73	172011	887.11	9565	85613	49.77
BSELINFRA	EQ	26-Oct-2020	1.00	1.05	1.10	1.00	1.10	1.10	1.08	177635	1.91	107	130959	73.72
BSHSL	SM	26-Oct-2020	92.00	91.25	91.25	91.25	91.25	91.25	91.25	1600	1.46	1	1600	100.00
BSL	EQ	26-Oct-2020	34.95	35.80	36.90	33.30	35.50	34.90	35.56	75529	26.86	898	34054	45.09
BSLGOLDETF	EQ	26-Oct-2020	4672.00	4659.00	4697.95	4650.05	4673.00	4663.25	4667.12	118	5.51	53	57	48.31
BSLNIFTY	EQ	26-Oct-2020	130.20	131.36	131.36	129.50	129.97	129.96	129.97	250	0.32	18	248	99.20
BSOFT	EQ	26-Oct-2020	193.25	191.00	194.40	187.00	189.50	188.90	190.95	687602	1312.97	7721	504783	73.41
BTML	ST	26-Oct-2020	94.90	95.00	95.00	94.00	94.00	94.00	94.58	10800	10.22	9	9600	88.89
BURNPUR	EQ	26-Oct-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	22866	0.33	22	22866	100.00
BUTTERFLY	BE	26-Oct-2020	308.80	305.00	305.00	295.00	302.00	300.05	300.18	14557	43.70	224	-	-
BVCL	BE	26-Oct-2020	13.95	14.20	14.50	13.30	14.35	13.50	13.55	1423	0.19	22	-	-
BYKE	EQ	26-Oct-2020	13.20	13.15	13.50	13.10	13.35	13.40	13.40	18229	2.44	76	16623	91.19
CADILAHC	EQ	26-Oct-2020	424.30	425.50	430.00	414.50	418.45	418.85	422.16	2709889	11440.13	25605	305511	11.27
CALSOFT	BE	26-Oct-2020	10.10	10.50	10.60	10.10	10.60	10.60	10.54	21326	2.25	103	-	-
CAMLINFINE	EQ	26-Oct-2020	100.85	101.00	101.60	97.65	99.50	98.75	99.16	314927	312.27	6383	177951	56.51
CAMS	EQ	26-Oct-2020	1352.45	1345.00	1352.70	1325.00	1344.95	1343.70	1338.96	47806	640.11	7416	26898	56.26
CANBK	EQ	26-Oct-2020	89.55	89.55	90.50	89.00	89.40	89.70	89.94	6383987	5741.90	22052	1524367	23.88
CANDC	BZ	26-Oct-2020	2.30	2.35	2.40	2.25	2.35	2.40	2.38	3448	0.08	7	-	-
CANFINHOME	EQ	26-Oct-2020	458.30	460.60	465.00	444.00	444.60	446.45	451.83	164818	744.71	6026	49206	29.85
CANTABIL	EQ	26-Oct-2020	331.85	337.90	338.00	325.70	330.10	332.05	332.06	119517	396.86	4523	16682	13.96
CAPACITE	EQ	26-Oct-2020	144.65	143.00	145.45	137.00	138.90	137.65	139.93	59964	83.91	1537	37932	63.26
CAPLIPOINT	EQ	26-Oct-2020	531.05	530.05	536.70	521.45	526.40	524.15	529.57	93283	494.00	6013	44041	47.21
CAPTRUST	EQ	26-Oct-2020	58.20	58.80	60.90	57.50	60.40	59.90	59.68	2278	1.36	133	1528	67.08
CARBORUNIV	EQ	26-Oct-2020	236.55	237.80	242.60	237.00	240.00	239.60	240.40	79702	191.60	2183	45298	56.83
CAREERP	EQ	26-Oct-2020	169.60	169.15	169.15	166.00	167.05	166.85	167.04	10398	17.37	459	7239	69.62
CARERATING	EQ	26-Oct-2020	300.10	303.00	308.60	298.25	300.00	299.95	301.68	264735	798.65	8911	172091	65.01
CASTEXTECH	BE	26-Oct-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.42	156005	0.65	39	-	-
CASTROLIND	EQ	26-Oct-2020	109.85	110.60	112.30	109.10	109.70	109.60	110.90	711749	789.35	8883	405057	56.91
CCCL	BE	26-Oct-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.25	60412	0.15	21	-	-
CCHHL	EQ	26-Oct-2020	3.10	3.15	3.15	3.00	3.05	3.05	3.04	21272	0.65	54	19753	92.86
CCL	EQ	26-Oct-2020	252.45	253.90	253.90	244.50	247.30	247.35	247.68	161652	400.38	5573	108447	67.09
CDSL	EQ	26-Oct-2020	460.35	465.00	470.80	455.05	461.20	461.45	461.01	1238624	5710.13	24226	453635	36.62
CEATLTD	EQ	26-Oct-2020	1121.90	1130.00	1146.00	1102.80	1133.00	1128.60	1126.02	335586	3778.76	16841	36703	10.94
CEBBCO	EQ	26-Oct-2020	14.65	14.35	14.50	14.10	14.30	14.20	14.23	14264	2.03	54	11951	83.78
CELEBRITY	EQ	26-Oct-2020	4.70	4.60	4.70	4.50	4.55	4.55	4.55	21703	0.99	74	20873	96.18
CENTENKA	EQ	26-Oct-2020	174.95	178.40	183.50	170.40	174.00	174.75	177.72	77652	138.00	2596	28690	36.95
CENTEXT	EQ	26-Oct-2020	3.60	3.70	3.70	3.55	3.65	3.65	3.61	146791	5.30	180	115794	78.88
CENTRALBK	EQ	26-Oct-2020	11.20	11.35	11.35	11.00	11.15	11.10	11.12	2347028	261.09	3622	1372227	58.47
CENTRUM	EQ	26-Oct-2020	16.20	16.55	16.55	15.95	16.10	16.05	16.21	591728	95.90	419	309821	52.36
CENTUM	EQ	26-Oct-2020	290.65	290.70	292.00	278.05	279.40	280.95	285.30	5111	14.58	247	4429	86.66
CENTURYPLY	EQ	26-Oct-2020	188.15	187.20	196.65	186.25	190.60	191.50	193.77	926896	1796.07	13531	285129	30.76
CENTURYTEX	EQ	26-Oct-2020	323.45	325.75	329.85	311.00	315.00	313.80	320.43	1006846	3226.27	18500	266593	26.48
CERA	EQ	26-Oct-2020	2685.95	2690.00	2748.35	2560.35	2609.00	2623.05	2685.82	5093	136.79	1176	2391	46.95
CEREBRAINT	EQ	26-Oct-2020	28.30	28.40	28.65	28.10	28.20	28.35	28.44	61780	17.57	187	35884	58.08
CESC	EQ	26-Oct-2020	589.35	591.00	605.00	574.05	576.35	576.30	585.05	139634	816.93	5703	40616	29.09
CESCVENT	EQ	26-Oct-2020	222.40	222.55	226.35	220.40	225.60	225.75	224.58	64330	144.47	2087	45408	70.59
CGCL	EQ	26-Oct-2020	238.45	240.40	241.00	234.20	237.05	237.35	238.46	84147	200.66	3037	14098	16.75
CGPOWER	EQ	26-Oct-2020	25.95	25.60	27.20	25.00	26.80	26.95	26.23	6237908	1636.30	6797	3163327	50.71
CHALET	EQ	26-Oct-2020	142.00	142.30	142.30	136.15	137.95	137.85	139.64	71053	99.22	1629	34618	48.72
CHAMBLFERT	EQ	26-Oct-2020	168.30	169.00	169.00	164.30	168.20	167.85	166.88	283547	473.17	4159	134432	47.41
CHEMBOND	EQ	26-Oct-2020	152.45	151.05	152.90	149.70	150.60	151.05	151.57	10918	16.55	213	8186	74.98
CHEMCON	EQ	26-Oct-2020	430.20	432.00	432.50	415.00	419.95	417.85	420.60	302308	1271.52	11450	89652	29.66
CHEMFAB	EQ	26-Oct-2020	136.70	138.80	144.75	136.00	139.20	140.00	141.01	11744	16.56	252	9539	81.22
CHENNPETRO	EQ	26-Oct-2020	76.90	76.60	81.25	75.40	78.80	79.00	78.58	4462651	3506.79	22520	664187	14.88
CHOLAFIN	EQ	26-Oct-2020	251.50	250.55	251.80	243.50	246.40	246.90	247.06	2990672	7388.72	32920	588991	19.69
CHOLAHLDNG	EQ	26-Oct-2020	374.20	374.15	384.50	363.30	373.00	374.10	374.73	41316	154.82	2609	18896	45.74
CHROMATIC	BE	26-Oct-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.66	26623	0.18	16	-	-
CIGNITITEC	EQ	26-Oct-2020	464.95	463.00	470.00	452.50	458.00	458.20	462.73	28369	131.27	2066	16003	56.41
CINELINE	EQ	26-Oct-2020	26.50	27.40	27.40	25.50	26.10	26.00	26.10	26907	7.02	316	21963	81.63
CINEVISTA	BE	26-Oct-2020	6.00	6.00	6.30	5.70	6.05	6.05	5.99	3710	0.22	19	-	-
CIPLA	EQ	26-Oct-2020	757.55	761.20	763.75	742.30	744.50	747.15	752.87	4665293	35123.57	70559	664535	14.24
CKFSL	BZ	26-Oct-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	56811	0.23	41	-	-
CKPLEISURE	SM	26-Oct-2020	3.25	3.40	3.40	3.40	3.40	3.40	3.40	8000	0.27	2	8000	100.00
CLEDUCATE	BE	26-Oct-2020	69.10	69.10	69.80	66.20	69.50	68.80	67.81	7474	5.07	73	-	-
CLNINDIA	EQ	26-Oct-2020	310.80	310.00	312.90	305.00	306.00	306.40	308.38	41744	128.73	1479	26012	62.31
CMICABLES	EQ	26-Oct-2020	34.40	32.30	36.00	32.30	35.00	35.20	34.90	22288	7.78	199	11504	51.62
CMMIPL	SM	26-Oct-2020	2.55	2.55	2.55	2.55	2.55	2.55	2.55	3000	0.08	1	3000	100.00
CNOVAPETRO	EQ	26-Oct-2020	6.65	6.40	6.95	6.40	6.95	6.95	6.88	701	0.05	5	701	100.00
COALINDIA	EQ	26-Oct-2020	117.70	117.90	117.90	114.20	114.35	114.55	115.29	11243328	12962.03	45309	2275864	20.24
COCHINSHIP	EQ	26-Oct-2020	362.75	363.40	366.00	350.10	350.10	353.65	356.07	241972	861.59	7953	84640	34.98
COFORGE	EQ	26-Oct-2020	2380.10	2365.00	2399.15	2181.50	2196.75	2212.15	2284.62	6184703	141296.94	115983	3396764	54.92
COLPAL	EQ	26-Oct-2020	1464.65	1462.00	1476.00	1434.10	1458.00	1458.30	1453.27	802972	11669.34	27008	336905	41.96
COMPINFO	EQ	26-Oct-2020	13.55	13.80	14.70	13.40	13.80	13.55	13.83	169686	23.46	487	84027	49.52
COMPUSOFT	EQ	26-Oct-2020	7.35	7.50	7.50	7.25	7.25	7.25	7.35	16390	1.20	141	12197	74.42
CONCOR	EQ	26-Oct-2020	385.55	385.55	389.00	379.80	383.05	384.75	384.09	1243434	4775.89	21530	426173	34.27
CONFIPET	EQ	26-Oct-2020	28.85	29.45	30.40	28.35	28.95	28.65	29.11	877650	255.51	2978	562203	64.06
CONSOFINVT	EQ	26-Oct-2020	34.80	35.00	35.20	34.50	35.20	35.20	34.79	3350	1.17	10	3350	100.00
CONTROLPR	EQ	26-Oct-2020	213.90	221.00	221.00	206.80	209.70	208.70	213.33	14346	30.60	627	10239	71.37
CORALFINAC	EQ	26-Oct-2020	19.65	19.20	19.70	18.65	19.00	19.00	19.00	3006	0.57	52	2306	76.71
CORDSCABLE	EQ	26-Oct-2020	41.55	42.00	42.70	40.60	41.40	41.75	41.80	18503	7.73	347	11666	63.05
COROMANDEL	EQ	26-Oct-2020	737.75	741.95	744.70	725.60	726.20	729.60	730.58	161474	1179.70	15911	90444	56.01
COSMOFILMS	EQ	26-Oct-2020	467.05	470.80	479.50	454.15	470.40	472.10	469.06	559478	2624.28	13591	128979	23.05
COUNCODOS	EQ	26-Oct-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	10955	0.30	12	10955	100.00
COX&KINGS	BZ	26-Oct-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.37	343249	4.71	228	-	-
CPSEETF	EQ	26-Oct-2020	16.72	16.72	16.79	16.40	16.50	16.49	16.53	856067	141.49	3041	686808	80.23
CREATIVE	EQ	26-Oct-2020	142.15	144.95	146.00	137.75	140.00	139.50	142.73	35855	51.18	96	26891	75.00
CREATIVEYE	BE	26-Oct-2020	3.05	3.05	3.20	3.05	3.20	3.20	3.19	7500	0.24	7	-	-
CREDITACC	EQ	26-Oct-2020	643.55	663.90	663.90	630.00	632.05	633.65	641.96	43161	277.08	5463	22144	51.31
CREST	EQ	26-Oct-2020	83.20	83.15	85.35	79.95	80.60	80.75	81.17	6726	5.46	196	5012	74.52
CRISIL	EQ	26-Oct-2020	1946.75	1946.75	1946.75	1914.05	1924.80	1924.60	1927.91	13457	259.44	2769	6459	48.00
CROMPTON	EQ	26-Oct-2020	305.20	305.15	319.70	298.20	304.00	304.15	309.75	2668554	8265.81	75747	917832	34.39
CSBBANK	EQ	26-Oct-2020	232.55	232.40	232.55	229.40	230.05	230.05	230.27	56085	129.15	2070	32988	58.82
CTE	EQ	26-Oct-2020	32.70	34.10	34.30	32.20	34.30	34.20	33.95	50404	17.11	314	36561	72.54
CUB	EQ	26-Oct-2020	150.30	153.80	155.00	149.50	152.00	150.80	153.58	3287269	5048.49	26975	2224032	67.66
CUBEXTUB	EQ	26-Oct-2020	11.50	11.25	11.50	11.10	11.45	11.45	11.24	9463	1.06	43	8297	87.68
CUMMINSIND	EQ	26-Oct-2020	460.10	461.50	463.30	447.70	449.15	451.25	453.97	447095	2029.66	12011	90774	20.30
CUPID	EQ	26-Oct-2020	208.35	209.70	214.40	203.80	206.00	206.20	208.97	38437	80.32	1513	24282	63.17
CYBERTECH	EQ	26-Oct-2020	84.95	85.90	86.75	80.25	80.80	80.60	82.07	241681	198.35	3230	126966	52.53
CYIENT	EQ	26-Oct-2020	429.50	429.50	430.90	418.10	424.70	424.35	423.19	442025	1870.58	12229	189303	42.83
DAAWAT	EQ	26-Oct-2020	52.30	53.00	55.60	52.15	53.85	53.80	54.23	2614944	1417.97	12791	909037	34.76
DABUR	EQ	26-Oct-2020	519.15	519.95	521.80	509.70	513.60	513.50	514.78	2134751	10989.24	27837	429803	20.13
DALBHARAT	EQ	26-Oct-2020	847.80	853.80	862.05	818.20	829.00	827.40	840.56	113805	956.60	6178	49163	43.20
DALMIASUG	EQ	26-Oct-2020	130.75	130.00	132.45	128.80	129.35	129.50	129.92	45048	58.53	680	23382	51.90
DAMODARIND	EQ	26-Oct-2020	23.05	23.05	23.20	22.40	23.00	22.55	22.74	4065	0.92	27	2740	67.40
DATAMATICS	EQ	26-Oct-2020	72.55	73.00	73.60	71.05	72.00	71.50	72.43	33931	24.58	550	24608	72.52
DBCORP	EQ	26-Oct-2020	74.90	75.65	75.65	74.70	75.20	75.10	74.97	89533	67.12	1003	73344	81.92
DBL	EQ	26-Oct-2020	336.75	324.65	342.80	324.65	328.00	328.20	332.95	119070	396.45	4561	35669	29.96
DBREALTY	EQ	26-Oct-2020	6.90	7.10	7.15	6.60	6.75	6.70	6.76	215550	14.58	781	168107	77.99
DBSTOCKBRO	EQ	26-Oct-2020	8.90	9.10	9.75	8.15	8.90	8.90	8.84	660	0.06	19	514	77.88
DCAL	EQ	26-Oct-2020	168.00	167.95	167.95	155.25	158.00	157.70	160.51	389511	625.19	5661	204245	52.44
DCBBANK	EQ	26-Oct-2020	80.65	81.70	81.70	79.05	79.50	79.30	80.25	573896	460.54	4531	251940	43.90
DCM	EQ	26-Oct-2020	17.45	17.00	19.15	17.00	18.45	18.30	18.83	40383	7.60	336	16372	40.54
DCMFINSERV	BE	26-Oct-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	1027	0.01	9	-	-
DCMNVL	EQ	26-Oct-2020	26.95	28.00	28.50	26.35	27.80	27.35	27.65	32058	8.86	330	21486	67.02
DCMSHRIRAM	EQ	26-Oct-2020	355.30	356.00	358.50	343.30	348.00	348.85	350.77	45714	160.35	1976	28416	62.16
DCW	EQ	26-Oct-2020	14.70	14.80	14.80	14.00	14.20	14.20	14.24	170526	24.28	526	119593	70.13
DECCANCE	EQ	26-Oct-2020	322.00	323.90	335.00	313.00	320.00	316.90	324.07	117612	381.15	4527	64947	55.22
DEEPAKFERT	EQ	26-Oct-2020	143.25	144.35	145.00	140.60	143.20	142.70	142.41	234818	334.40	3434	104301	44.42
DEEPAKNTR	EQ	26-Oct-2020	720.50	722.25	726.90	708.00	716.00	713.80	714.25	481360	3438.10	24886	183604	38.14
DEEPENR	EQ	26-Oct-2020	62.70	63.90	65.80	62.00	63.00	62.75	63.29	14912	9.44	405	9302	62.38
DELTACORP	EQ	26-Oct-2020	112.15	112.15	112.70	108.05	111.10	110.60	110.42	967817	1068.68	9861	448955	46.39
DELTAMAGNT	EQ	26-Oct-2020	18.30	17.85	18.40	17.80	17.85	17.95	18.13	2866	0.52	40	2845	99.27
DEN	EQ	26-Oct-2020	73.40	73.95	75.00	73.00	75.00	74.20	74.15	187635	139.12	2589	115315	61.46
DENORA	EQ	26-Oct-2020	212.15	210.65	222.00	210.00	212.35	212.35	215.51	2514	5.42	174	1566	62.29
DEVIT	SM	26-Oct-2020	128.40	110.00	110.00	110.00	110.00	110.00	110.00	1500	1.65	1	1500	100.00
DFMFOODS	EQ	26-Oct-2020	340.80	343.00	346.95	333.00	339.00	339.45	339.24	23798	80.73	1010	14757	62.01
DGCONTENT	BE	26-Oct-2020	11.70	12.25	12.25	12.25	12.25	12.25	12.25	40996	5.02	38	-	-
DHAMPURSUG	EQ	26-Oct-2020	148.30	149.10	150.95	145.50	145.80	145.95	148.09	374940	555.26	4184	187195	49.93
DHANBANK	EQ	26-Oct-2020	12.15	12.10	12.25	11.90	12.00	12.05	12.03	279003	33.58	529	200145	71.74
DHANILOANS	N1	26-Oct-2020	1012.01	1011.01	1011.01	1011.01	1011.01	1011.01	1011.01	10	0.10	1	10	100.00
DHANILOANS	N3	26-Oct-2020	968.62	950.20	950.20	911.00	911.00	911.00	940.39	20	0.19	3	20	100.00
DHANILOANS	N6	26-Oct-2020	984.96	985.00	985.00	975.01	975.01	979.16	982.08	293	2.88	7	293	100.00
DHANILOANS	N7	26-Oct-2020	939.33	949.90	949.95	942.50	942.50	942.50	947.80	175	1.66	8	175	100.00
DHANUKA	EQ	26-Oct-2020	726.05	717.50	731.90	710.10	714.85	713.45	719.35	40428	290.82	2783	23311	57.66
DHARSUGAR	EQ	26-Oct-2020	4.65	4.85	4.85	4.45	4.70	4.70	4.55	8164	0.37	27	5781	70.81
DHFL	EQ	26-Oct-2020	16.65	15.85	16.25	15.85	15.85	15.85	15.91	1455846	231.60	2503	1080128	74.19
DHFL	N6	26-Oct-2020	300.06	300.06	300.06	300.06	300.06	300.06	300.06	34	0.10	2	34	100.00
DHFL	NC	26-Oct-2020	301.10	301.10	301.10	301.10	301.10	301.10	301.10	100	0.30	1	100	100.00
DHFL	NN	26-Oct-2020	300.11	300.00	300.00	300.00	300.00	300.00	300.00	220	0.66	1	220	100.00
DHFL	NP	26-Oct-2020	319.61	310.00	325.00	309.95	318.00	318.00	317.97	1751	5.57	40	1487	84.92
DHFL	NQ	26-Oct-2020	309.96	310.00	310.00	285.01	285.01	285.01	304.76	142	0.43	4	142	100.00
DHFL	NS	26-Oct-2020	305.02	301.00	301.00	300.00	300.00	300.00	300.33	30	0.09	2	30	100.00
DHFL	NX	26-Oct-2020	290.25	310.00	310.00	299.80	300.00	300.00	303.56	770	2.34	12	770	100.00
DHFL	NY	26-Oct-2020	300.00	300.00	300.00	300.00	300.00	300.00	300.00	75	0.23	1	75	100.00
DHFL	Y1	26-Oct-2020	300.00	310.00	310.80	250.00	310.80	310.80	267.47	611	1.63	7	600	98.20
DHUNINV	EQ	26-Oct-2020	228.25	231.85	242.00	222.95	236.40	238.15	235.35	3764	8.86	256	2724	72.37
DIAMONDYD	EQ	26-Oct-2020	596.50	606.00	606.00	595.00	595.00	599.15	603.60	7145	43.13	564	4148	58.05
DIAPOWER	BZ	26-Oct-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	60712	0.42	25	-	-
DICIND	EQ	26-Oct-2020	369.90	369.90	378.00	360.00	370.00	369.95	369.86	7836	28.98	273	5971	76.20
DIGISPICE	EQ	26-Oct-2020	6.85	6.95	7.15	6.75	7.00	7.00	6.87	2108	0.14	43	1572	74.57
DIGJAMLTD	BZ	26-Oct-2020	2.85	2.75	2.90	2.75	2.75	2.75	2.77	52559	1.45	39	-	-
DISHTV	EQ	26-Oct-2020	12.20	12.20	12.20	11.75	11.90	11.85	11.94	2239435	267.37	3480	1540855	68.81
DIVISLAB	EQ	26-Oct-2020	3068.85	3080.90	3081.40	3020.10	3040.05	3042.15	3040.14	772978	23499.64	44151	235842	30.51
DIXON	EQ	26-Oct-2020	9809.20	9847.00	10000.00	9425.00	9535.05	9522.60	9690.02	51172	4958.58	13143	25077	49.01
DLF	EQ	26-Oct-2020	171.30	172.90	172.90	164.55	166.15	166.20	167.93	9246577	15527.76	47866	1612031	17.43
DLINKINDIA	EQ	26-Oct-2020	96.70	96.80	97.35	95.15	95.70	95.30	96.01	83254	79.93	1651	50147	60.23
DMART	EQ	26-Oct-2020	2116.55	2120.00	2150.00	2100.35	2138.90	2144.25	2128.18	613118	13048.27	35042	255362	41.65
DOLAT	EQ	26-Oct-2020	47.00	47.90	47.95	46.05	47.00	47.10	47.19	40199	18.97	606	25157	62.58
DOLLAR	EQ	26-Oct-2020	136.90	138.90	138.90	135.00	136.20	135.45	136.02	18465	25.12	571	9446	51.16
DONEAR	EQ	26-Oct-2020	25.60	25.40	25.60	24.80	25.20	25.05	25.21	10033	2.53	97	8190	81.63
DPABHUSHAN	SM	26-Oct-2020	104.00	103.00	103.00	100.10	101.80	101.80	101.81	20000	20.36	5	12000	60.00
DPSCLTD	EQ	26-Oct-2020	12.60	12.65	12.75	11.40	12.40	12.40	12.29	20091	2.47	93	9059	45.09
DPWIRES	EQ	26-Oct-2020	64.75	64.80	67.60	61.70	66.00	66.45	65.24	617	0.40	48	361	58.51
DQE	EQ	26-Oct-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.19	5436	0.06	13	5150	94.74
DREDGECORP	EQ	26-Oct-2020	250.75	251.40	252.70	245.70	247.50	246.75	248.07	19465	48.29	842	8928	45.87
DRREDDY	EQ	26-Oct-2020	5018.25	5008.00	5062.00	4951.25	4951.30	4978.10	5006.67	1408079	70497.88	76728	212563	15.10
DSML	SM	26-Oct-2020	18.00	18.10	18.80	17.10	18.00	18.15	17.93	72000	12.91	12	48000	66.67
DSSL	EQ	26-Oct-2020	39.45	40.75	40.95	37.10	37.45	37.45	38.14	31621	12.06	494	21894	69.24
DTIL	EQ	26-Oct-2020	258.40	263.70	278.45	256.05	274.95	274.50	272.18	27898	75.93	1538	18177	65.16
DUCON	EQ	26-Oct-2020	3.95	3.95	3.95	3.85	3.85	3.85	3.89	27897	1.09	45	21575	77.34
DVL	BE	26-Oct-2020	57.45	55.55	60.30	55.55	60.30	59.85	58.98	5924	3.49	77	-	-
DWARKESH	EQ	26-Oct-2020	27.95	28.30	28.60	27.75	27.85	27.90	28.11	304618	85.64	1559	163002	53.51
DYNAMATECH	EQ	26-Oct-2020	708.90	716.65	719.95	690.05	707.95	693.95	701.57	6199	43.49	602	3769	60.80
DYNPRO	EQ	26-Oct-2020	243.65	245.90	245.90	234.35	238.00	237.20	238.32	54649	130.24	2334	27599	50.50
E2E	SM	26-Oct-2020	50.00	48.05	49.10	47.50	47.50	47.50	48.09	14000	6.73	7	8000	57.14
EASUNREYRL	BZ	26-Oct-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.93	10594	0.20	21	-	-
EBBETF0423	EQ	26-Oct-2020	1099.12	1097.75	1099.49	1097.75	1098.10	1098.99	1099.12	1368	15.04	37	1318	96.35
EBBETF0425	EQ	26-Oct-2020	1013.66	1013.00	1014.10	1012.10	1013.95	1013.99	1013.40	2437	24.70	48	2106	86.42
EBBETF0430	EQ	26-Oct-2020	1119.82	1120.05	1123.95	1117.16	1122.99	1122.26	1120.11	206329	2311.10	187	199842	96.86
EBBETF0431	EQ	26-Oct-2020	1009.43	1011.00	1011.00	1007.05	1009.40	1009.24	1009.03	3855	38.90	118	3582	92.92
EBIXFOREX	EQ	26-Oct-2020	309.35	303.15	319.05	303.15	315.45	315.80	309.34	3545	10.97	272	2092	59.01
EC2RG	MF	26-Oct-2020	4.49	4.93	4.93	4.93	4.93	4.93	4.93	2000	0.10	1	2000	100.00
ECLERX	EQ	26-Oct-2020	720.00	710.00	718.00	705.00	709.85	710.00	710.02	20329	144.34	1659	11455	56.35
ECLFINANCE	NE	26-Oct-2020	1204.00	1204.00	1204.00	1200.00	1200.00	1200.06	1200.06	63	0.76	3	63	100.00
ECLFINANCE	NF	26-Oct-2020	992.61	995.00	999.99	994.00	999.99	994.28	994.75	59	0.59	4	59	100.00
ECLFINANCE	NG	26-Oct-2020	937.50	940.00	948.00	929.00	940.00	934.85	942.47	212	2.00	11	176	83.02
ECLFINANCE	NI	26-Oct-2020	955.00	940.00	972.50	940.00	972.50	972.50	940.12	276	2.59	2	276	100.00
ECLFINANCE	NK	26-Oct-2020	866.67	857.60	866.00	855.20	865.00	865.00	860.15	353	3.04	24	208	58.92
ECLFINANCE	NM	26-Oct-2020	1044.61	1044.00	1050.00	1040.00	1049.00	1043.45	1044.28	515	5.38	26	323	62.72
ECLFINANCE	NN	26-Oct-2020	1150.26	1016.00	1154.90	1016.00	1154.90	1154.90	1081.66	21	0.23	3	11	52.38
ECLFINANCE	NO	26-Oct-2020	940.00	973.40	980.00	950.00	970.00	971.42	972.47	543	5.28	14	393	72.38
ECLFINANCE	NP	26-Oct-2020	990.01	992.00	992.00	992.00	992.00	992.00	992.00	50	0.50	4	50	100.00
ECLFINANCE	NQ	26-Oct-2020	1065.00	1080.00	1090.00	1080.00	1090.00	1086.15	1086.16	138	1.50	13	138	100.00
ECLFINANCE	NR	26-Oct-2020	937.50	948.00	953.99	945.00	950.00	950.00	948.48	566	5.37	14	556	98.23
ECLFINANCE	NS	26-Oct-2020	987.00	987.00	987.00	987.00	987.00	987.00	987.00	3	0.03	2	3	100.00
EDELWEISS	EQ	26-Oct-2020	57.50	57.50	58.50	56.50	57.20	57.30	57.27	628141	359.74	3182	337124	53.67
EDUCOMP	BZ	26-Oct-2020	2.65	2.70	2.75	2.70	2.75	2.75	2.71	16779	0.46	29	-	-
EHFLNCD	N5	26-Oct-2020	885.00	908.99	908.99	901.00	901.00	901.00	906.65	144	1.31	6	142	98.61
EHFLNCD	N6	26-Oct-2020	840.00	840.00	840.00	839.95	839.95	839.95	839.97	464	3.90	10	464	100.00
EICHERMOT	EQ	26-Oct-2020	2181.90	2188.00	2214.65	2091.15	2112.95	2108.10	2147.69	1551460	33320.53	70536	387920	25.00
EIDPARRY	EQ	26-Oct-2020	279.20	280.85	292.70	280.40	285.00	285.10	287.65	715109	2057.02	20703	402536	56.29
EIFFL	SM	26-Oct-2020	95.00	94.50	94.50	94.50	94.50	94.50	94.50	800	0.76	1	800	100.00
EIHAHOTELS	EQ	26-Oct-2020	231.20	234.70	234.70	227.65	230.00	230.20	231.33	2538	5.87	238	1198	47.20
EIHOTEL	EQ	26-Oct-2020	78.90	80.00	80.00	76.60	77.10	77.10	77.95	249728	194.67	2382	148591	59.50
EIMCOELECO	EQ	26-Oct-2020	328.35	328.35	340.90	310.25	315.00	314.55	320.44	1162	3.72	151	345	29.69
EKC	BE	26-Oct-2020	28.35	28.50	29.50	28.00	28.15	28.15	28.34	35988	10.20	82	-	-
ELECON	EQ	26-Oct-2020	23.80	23.75	23.90	22.90	23.00	23.00	23.22	114567	26.61	598	97905	85.46
ELECTCAST	EQ	26-Oct-2020	20.15	20.25	20.35	19.05	19.20	19.20	19.60	497017	97.42	1294	272528	54.83
ELECTHERM	EQ	26-Oct-2020	98.80	97.15	99.70	94.50	94.60	95.15	95.78	12037	11.53	304	9766	81.13
ELGIEQUIP	EQ	26-Oct-2020	110.80	109.35	111.85	108.00	108.60	109.05	108.81	33379	36.32	985	19769	59.23
ELGIRUBCO	EQ	26-Oct-2020	16.90	16.90	17.70	16.25	16.90	16.90	16.63	2252	0.37	35	2225	98.80
EMAMILTD	EQ	26-Oct-2020	360.70	360.70	362.70	357.10	357.90	359.40	359.85	129186	464.87	4677	100195	77.56
EMAMIPAP	EQ	26-Oct-2020	65.90	67.25	67.25	65.15	65.45	65.75	65.83	1463	0.96	36	1413	96.58
EMAMIREAL	BE	26-Oct-2020	40.05	41.50	41.50	38.25	39.00	39.40	39.74	6169	2.45	76	-	-
EMBASSY	RR	26-Oct-2020	346.89	346.55	348.01	343.00	343.10	343.34	345.75	197000	681.13	636	171600	87.11
EMCO	BZ	26-Oct-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.20	3640	0.04	6	-	-
EMKAY	EQ	26-Oct-2020	59.00	59.95	61.85	58.00	58.20	58.85	59.15	5695	3.37	97	2766	48.57
EMMBI	EQ	26-Oct-2020	80.10	82.90	82.90	79.50	79.75	80.40	80.91	63533	51.41	977	43205	68.00
EMOFSR1RDP	MF	26-Oct-2020	10.10	10.10	10.10	9.90	9.92	9.91	9.92	29429	2.92	6	29429	100.00
EMOFSR1RGG	MF	26-Oct-2020	9.99	9.88	9.92	9.88	9.88	9.88	9.91	17660	1.75	9	17660	100.00
ENDURANCE	EQ	26-Oct-2020	1038.60	1046.95	1048.50	1000.00	1000.00	1002.70	1017.35	91608	931.98	9857	57138	62.37
ENERGYDEV	EQ	26-Oct-2020	4.95	5.05	5.05	4.85	4.90	4.95	4.96	15936	0.79	78	10103	63.40
ENGINERSIN	EQ	26-Oct-2020	67.40	67.40	67.75	65.55	66.30	65.75	66.36	700090	464.55	4573	422325	60.32
ENIL	EQ	26-Oct-2020	145.40	145.40	149.00	142.15	145.50	145.50	145.01	14589	21.16	439	7139	48.93
EON	BZ	26-Oct-2020	6.70	7.00	7.00	6.40	6.40	6.40	6.65	353	0.02	10	-	-
EPL	EQ	26-Oct-2020	266.85	268.90	269.75	250.10	255.00	253.90	257.02	149462	384.14	7789	108870	72.84
EQ30	EQ	26-Oct-2020	347.99	349.00	349.00	344.00	348.99	348.99	347.71	39	0.14	13	38	97.44
EQUITAS	EQ	26-Oct-2020	49.85	50.00	50.00	49.00	49.10	49.10	49.39	810896	400.48	5886	424134	52.30
ERFLNCDI	N5	26-Oct-2020	827.99	825.00	830.00	820.00	830.00	830.00	827.07	873	7.22	17	621	71.13
ERIS	EQ	26-Oct-2020	499.30	502.85	502.90	490.00	499.70	498.50	495.14	43419	214.98	2950	26239	60.43
EROSMEDIA	BE	26-Oct-2020	20.85	20.85	21.20	19.85	20.00	20.10	19.97	173095	34.57	663	-	-
ESABINDIA	EQ	26-Oct-2020	1312.05	1338.00	1355.00	1303.35	1345.05	1337.75	1336.70	8504	113.67	1039	2350	27.63
ESCORTS	EQ	26-Oct-2020	1188.30	1197.00	1199.25	1145.95	1188.00	1191.70	1176.88	1292640	15212.85	53803	288160	22.29
ESSARSHPNG	BE	26-Oct-2020	7.95	7.75	8.00	7.60	7.85	7.85	7.75	12598	0.98	91	-	-
ESTER	EQ	26-Oct-2020	117.95	119.90	129.90	115.50	118.90	119.15	122.62	1398905	1715.29	19167	553105	39.54
EUROCERA	BZ	26-Oct-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	2000	0.06	1	-	-
EUROMULTI	BE	26-Oct-2020	1.25	1.25	1.30	1.20	1.30	1.30	1.26	4458	0.06	23	-	-
EVEREADY	EQ	26-Oct-2020	134.55	136.00	136.00	132.40	134.00	133.85	133.77	53230	71.20	771	41207	77.41
EVERESTIND	EQ	26-Oct-2020	220.70	221.10	229.35	219.50	225.65	225.35	224.73	91261	205.09	2412	41271	45.22
EXCEL	EQ	26-Oct-2020	1.15	1.20	1.20	1.10	1.15	1.10	1.11	25269	0.28	27	23291	92.17
EXCELINDUS	EQ	26-Oct-2020	899.50	904.00	906.95	876.15	880.00	879.95	884.52	12905	114.15	1965	7765	60.17
EXIDEIND	EQ	26-Oct-2020	162.05	162.65	163.75	157.90	158.85	159.55	160.82	2754765	4430.28	22717	755165	27.41
EXPLEOSOL	EQ	26-Oct-2020	604.75	618.60	618.60	578.00	580.20	582.40	595.07	43650	259.75	2403	22139	50.72
FACT	EQ	26-Oct-2020	48.05	47.55	48.45	46.50	46.70	46.70	47.12	121314	57.16	1203	58781	48.45
FCL	EQ	26-Oct-2020	30.25	30.90	30.90	29.70	30.00	30.05	29.92	51340	15.36	432	29167	56.81
FCONSUMER	EQ	26-Oct-2020	7.85	7.60	7.70	7.50	7.50	7.50	7.52	5361477	403.19	4520	3134104	58.46
FCSSOFT	EQ	26-Oct-2020	0.45	0.50	0.50	0.40	0.45	0.45	0.45	4716482	21.16	604	4019856	85.23
FDC	EQ	26-Oct-2020	346.90	347.55	355.00	342.50	344.50	344.95	346.99	65728	228.07	2462	34978	53.22
FEDERALBNK	EQ	26-Oct-2020	56.00	56.30	56.30	54.00	54.15	54.15	54.89	32691534	17944.53	63635	5984573	18.31
FEL	EQ	26-Oct-2020	10.00	9.60	9.70	9.50	9.50	9.50	9.51	1887241	179.48	1467	1263915	66.97
FELDVR	EQ	26-Oct-2020	11.20	11.20	11.70	10.65	10.65	10.70	11.06	138248	15.28	400	77570	56.11
FIEMIND	EQ	26-Oct-2020	529.00	532.00	534.80	487.95	502.40	500.75	506.64	57045	289.01	3665	29154	51.11
FILATEX	EQ	26-Oct-2020	26.35	27.00	27.45	25.85	26.60	26.75	26.48	252716	66.92	1267	143588	56.82
FINCABLES	EQ	26-Oct-2020	278.25	277.00	291.60	277.00	286.70	284.85	285.07	314054	895.28	7413	198689	63.27
FINEORG	EQ	26-Oct-2020	2737.00	2750.55	2759.95	2683.30	2728.00	2714.25	2721.34	14878	404.88	3886	5489	36.89
FINPIPE	EQ	26-Oct-2020	529.50	535.00	541.00	529.50	532.00	532.45	535.55	35043	187.67	3064	17750	50.65
FLEXITUFF	BE	26-Oct-2020	9.45	9.45	9.70	9.00	9.40	9.40	9.40	1154	0.11	14	-	-
FLFL	EQ	26-Oct-2020	85.85	81.70	82.00	77.40	78.30	78.20	79.44	965053	766.62	6874	333159	34.52
FLUOROCHEM	EQ	26-Oct-2020	504.55	511.00	511.00	482.10	488.00	486.00	491.63	25233	124.05	2267	18465	73.18
FMGOETZE	EQ	26-Oct-2020	290.60	294.00	298.90	276.10	276.10	276.35	284.79	139074	396.07	4069	75895	54.57
FMNL	EQ	26-Oct-2020	16.00	16.50	16.50	15.20	15.20	15.20	15.28	56690	8.66	254	46092	81.31
FORCEMOT	EQ	26-Oct-2020	1058.45	1058.45	1063.00	1030.00	1042.45	1035.85	1047.46	12177	127.55	1784	5398	44.33
FORTIS	EQ	26-Oct-2020	126.60	126.90	127.60	125.50	125.65	125.75	126.34	791842	1000.39	8158	422085	53.30
FOSECOIND	EQ	26-Oct-2020	1188.70	1190.00	1205.00	1174.00	1175.10	1176.65	1184.13	730	8.64	177	534	73.15
FRETAIL	EQ	26-Oct-2020	77.80	75.00	76.85	71.20	73.80	73.80	74.18	4776374	3543.13	28602	1482305	31.03
FSC	EQ	26-Oct-2020	95.85	93.50	94.00	91.10	91.10	91.10	91.45	130481	119.32	1302	93689	71.80
FSL	EQ	26-Oct-2020	73.45	73.65	75.25	72.50	74.40	74.85	74.36	2627759	1953.92	14557	1239922	47.19
GABRIEL	EQ	26-Oct-2020	98.80	99.90	102.75	99.50	100.00	100.10	100.71	224147	225.74	3708	96148	42.90
GAEL	EQ	26-Oct-2020	121.85	123.70	123.70	115.10	115.85	116.05	118.06	192146	226.84	3104	125975	65.56
GAIL	EQ	26-Oct-2020	87.30	87.65	87.80	85.00	85.65	85.50	85.90	9696925	8329.52	30540	2984532	30.78
GAL	BE	26-Oct-2020	2.65	2.75	2.75	2.55	2.70	2.70	2.70	2477	0.07	18	-	-
GALAXYSURF	EQ	26-Oct-2020	1662.00	1662.00	1679.95	1651.70	1669.90	1664.60	1665.43	12995	216.42	2048	6267	48.23
GALLANTT	EQ	26-Oct-2020	33.25	34.45	34.45	32.50	32.50	32.75	32.88	4926	1.62	93	4359	88.49
GALLISPAT	EQ	26-Oct-2020	27.90	27.90	28.45	27.15	27.25	27.85	27.43	6948	1.91	59	5265	75.78
GAMMNINFRA	EQ	26-Oct-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.60	2086009	12.55	293	1612218	77.29
GANDHITUBE	EQ	26-Oct-2020	209.90	212.05	213.05	202.55	205.90	206.80	206.50	2919	6.03	152	2432	83.32
GANECOS	EQ	26-Oct-2020	259.50	258.00	273.90	258.00	273.00	272.15	268.82	17820	47.90	469	10987	61.66
GANESHHOUC	EQ	26-Oct-2020	25.25	25.25	25.95	25.00	25.35	25.30	25.37	2773	0.70	73	2115	76.27
GANGESSECU	EQ	26-Oct-2020	43.40	42.30	45.00	42.30	44.65	44.65	44.43	1783	0.79	26	1021	57.26
GARDENSILK	BE	26-Oct-2020	8.50	8.75	8.75	8.25	8.50	8.45	8.41	2651	0.22	28	-	-
GARFIBRES	EQ	26-Oct-2020	1977.85	1987.65	1987.65	1950.00	1951.00	1962.70	1972.91	7335	144.71	1584	4514	61.54
GATI	EQ	26-Oct-2020	57.55	57.35	59.30	56.65	58.35	58.45	57.97	483638	280.36	3222	224337	46.39
GAYAHWS	BE	26-Oct-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.36	236177	0.86	85	-	-
GAYAPROJ	EQ	26-Oct-2020	20.80	21.35	21.35	19.80	19.80	19.90	19.94	691440	137.86	1356	551351	79.74
GDL	EQ	26-Oct-2020	92.45	92.00	93.90	90.30	90.90	90.65	91.73	30243	27.74	642	19658	65.00
GEECEE	EQ	26-Oct-2020	71.55	73.90	75.30	71.55	74.00	74.00	73.10	33870	24.76	717	15627	46.14
GEEKAYWIRE	BE	26-Oct-2020	64.15	64.25	64.25	62.00	64.25	64.25	64.19	5223	3.35	30	-	-
GENESYS	BE	26-Oct-2020	50.40	50.40	50.40	47.90	47.90	47.90	49.07	9291	4.56	30	-	-
GENUSPAPER	EQ	26-Oct-2020	4.80	4.90	4.95	4.70	4.90	4.90	4.88	72510	3.54	150	45403	62.62
GENUSPOWER	EQ	26-Oct-2020	28.35	27.50	27.90	26.30	27.10	27.10	27.04	314872	85.14	1195	219933	69.85
GEOJITFSL	EQ	26-Oct-2020	36.35	37.50	37.70	36.55	36.95	36.85	37.09	219317	81.35	1398	76444	34.86
GEPIL	EQ	26-Oct-2020	387.65	389.50	391.00	366.00	369.80	368.60	373.41	44536	166.30	2912	36681	82.36
GESHIP	EQ	26-Oct-2020	224.85	226.65	230.70	222.00	228.00	227.50	225.59	99736	224.99	4482	63176	63.34
GET&D	EQ	26-Oct-2020	89.50	91.00	93.00	87.05	87.50	87.50	89.27	46038	41.10	1180	18822	40.88
GFLLIMITED	EQ	26-Oct-2020	83.05	83.00	83.60	81.95	82.30	82.55	82.67	30841	25.49	767	25981	84.24
GHCL	EQ	26-Oct-2020	157.90	159.95	168.20	156.85	162.50	162.55	163.40	1653709	2702.15	22539	381424	23.06
GICHSGFIN	EQ	26-Oct-2020	102.50	102.55	103.60	100.20	101.00	101.05	101.88	191524	195.12	2410	79359	41.44
GICRE	EQ	26-Oct-2020	121.50	122.80	122.80	119.50	120.05	119.85	120.59	121163	146.11	2547	83501	68.92
GILLANDERS	EQ	26-Oct-2020	29.05	30.90	31.95	30.90	31.00	31.65	31.64	5547	1.76	26	5547	100.00
GILLETTE	EQ	26-Oct-2020	5271.60	5344.00	5344.00	5261.70	5262.00	5274.00	5286.38	1441	76.18	563	967	67.11
GINNIFILA	EQ	26-Oct-2020	11.65	11.85	12.20	11.40	11.40	11.45	11.53	25518	2.94	72	22376	87.69
GIPCL	EQ	26-Oct-2020	70.80	71.95	73.10	70.50	70.50	70.85	71.61	165095	118.22	1372	76998	46.64
GKWLIMITED	EQ	26-Oct-2020	447.50	447.50	456.00	413.00	454.00	454.00	449.28	57	0.26	26	43	75.44
GLAXO	EQ	26-Oct-2020	1504.15	1511.65	1518.80	1482.80	1493.00	1491.35	1499.15	17165	257.33	2805	9064	52.81
GLENMARK	EQ	26-Oct-2020	485.45	484.00	493.80	475.10	478.25	477.80	483.77	1735622	8396.44	22208	424487	24.46
GLFL	EQ	26-Oct-2020	2.15	2.25	2.25	2.05	2.20	2.20	2.14	4930	0.11	14	4930	100.00
GLOBAL	SM	26-Oct-2020	196.00	193.80	194.00	193.80	194.00	193.95	193.96	5000	9.70	5	5000	100.00
GLOBALVECT	EQ	26-Oct-2020	49.05	49.40	49.40	47.05	48.35	47.60	48.03	10739	5.16	260	6033	56.18
GLOBE	EQ	26-Oct-2020	56.30	56.60	58.20	55.90	55.90	56.10	56.61	21158	11.98	77	650	3.07
GLOBOFFS	BE	26-Oct-2020	5.25	5.40	5.50	5.00	5.10	5.10	5.40	8844	0.48	32	-	-
GLOBUSSPR	EQ	26-Oct-2020	333.60	331.20	338.50	310.00	317.60	320.60	326.53	416454	1359.87	10501	134657	32.33
GMBREW	EQ	26-Oct-2020	391.10	386.50	390.10	378.00	383.35	384.10	384.42	10430	40.09	745	5638	54.06
GMDCLTD	EQ	26-Oct-2020	44.30	44.50	44.55	43.15	43.30	43.35	43.75	325687	142.48	2299	220593	67.73
GMMPFAUDLR	EQ	26-Oct-2020	3743.55	3755.00	3764.95	3637.00	3644.00	3651.40	3666.77	48065	1762.43	9968	24144	50.23
GMRINFRA	EQ	26-Oct-2020	24.30	24.30	24.35	23.35	23.40	23.50	23.73	6082405	1443.39	5081	1210965	19.91
GNA	EQ	26-Oct-2020	247.70	247.40	247.40	239.25	239.65	240.80	242.51	27266	66.12	1061	18136	66.52
GNFC	EQ	26-Oct-2020	204.60	205.65	211.75	204.15	208.10	209.45	208.70	704327	1469.96	8890	419147	59.51
GOACARBON	EQ	26-Oct-2020	213.45	216.00	217.40	209.30	210.90	210.35	213.21	27500	58.63	1545	10571	38.44
GOCLCORP	EQ	26-Oct-2020	181.75	181.75	188.00	176.50	176.50	177.20	180.91	14648	26.50	465	8452	57.70
GODFRYPHLP	EQ	26-Oct-2020	896.60	901.05	914.80	887.85	889.00	891.75	901.08	26028	234.53	3696	11588	44.52
GODREJAGRO	EQ	26-Oct-2020	521.75	523.00	525.00	510.10	519.95	517.85	517.15	46734	241.69	2699	23430	50.13
GODREJCP	EQ	26-Oct-2020	681.25	686.00	691.80	667.10	671.95	671.75	679.51	1658185	11267.49	41699	552933	33.35
GODREJIND	EQ	26-Oct-2020	382.15	382.50	387.00	375.00	376.55	377.35	380.55	43912	167.11	2600	22229	50.62
GODREJPROP	EQ	26-Oct-2020	1047.60	1044.50	1044.80	1005.00	1020.00	1021.60	1023.02	888649	9091.02	40433	137335	15.45
GOENKA	BZ	26-Oct-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.64	279740	1.80	112	-	-
GOKEX	EQ	26-Oct-2020	79.95	80.30	80.30	73.45	74.85	74.45	75.73	268239	203.14	3441	167833	62.57
GOKUL	EQ	26-Oct-2020	12.95	12.95	13.20	12.90	13.05	12.90	12.97	3858	0.50	56	2630	68.17
GOKULAGRO	EQ	26-Oct-2020	13.45	14.25	14.25	13.45	13.60	13.50	13.61	13207	1.80	82	9895	74.92
GOLDBEES	EQ	26-Oct-2020	44.65	45.50	45.50	42.00	44.57	44.55	44.46	2262325	1005.91	7596	1410458	62.35
GOLDENTOBC	EQ	26-Oct-2020	21.90	21.50	22.85	21.50	21.75	21.75	21.80	2488	0.54	49	2089	83.96
GOLDIAM	EQ	26-Oct-2020	153.65	155.00	167.70	149.50	151.65	152.00	159.31	428845	683.21	6706	94269	21.98
GOLDSHARE	EQ	26-Oct-2020	4602.30	4600.00	4624.70	4571.15	4620.00	4613.10	4594.25	887	40.75	251	542	61.10
GOLDTECH	BE	26-Oct-2020	8.55	8.40	8.70	8.15	8.20	8.25	8.23	20954	1.72	50	-	-
GOODLUCK	EQ	26-Oct-2020	38.30	38.40	38.95	37.65	38.50	38.10	38.36	28702	11.01	548	16435	57.26
GOODYEAR	EQ	26-Oct-2020	796.60	796.60	800.00	779.00	779.00	779.90	787.41	3307	26.04	612	2647	80.04
GPIL	EQ	26-Oct-2020	376.30	383.40	385.00	357.50	357.50	357.50	371.43	103404	384.07	2125	75057	72.59
GPPL	EQ	26-Oct-2020	86.40	87.80	89.75	85.00	86.80	87.00	88.03	305491	268.93	4082	93114	30.48
GPTINFRA	EQ	26-Oct-2020	29.55	29.95	29.95	27.60	27.70	27.90	28.33	18022	5.11	162	12502	69.37
GRANULES	EQ	26-Oct-2020	386.95	390.00	390.95	375.00	382.00	381.25	383.59	1151877	4418.45	19586	667380	57.94
GRAPHITE	EQ	26-Oct-2020	180.95	182.40	182.45	177.35	179.00	178.45	180.02	618663	1113.72	7063	392076	63.37
GRASIM	EQ	26-Oct-2020	785.20	785.00	789.85	768.00	779.70	780.00	778.32	1338819	10420.26	29793	226805	16.94
GRAVITA	EQ	26-Oct-2020	45.10	45.10	45.95	43.80	43.90	43.95	44.35	48939	21.70	513	30139	61.58
GREAVESCOT	EQ	26-Oct-2020	72.65	73.30	73.45	71.40	71.80	71.85	72.12	120605	86.98	2149	65838	54.59
GREENLAM	EQ	26-Oct-2020	764.20	764.25	780.90	755.00	759.95	760.50	767.46	2814	21.60	351	1950	69.30
GREENPANEL	EQ	26-Oct-2020	71.85	71.00	71.80	68.40	70.60	69.90	70.10	63689	44.65	353	52938	83.12
GREENPLY	EQ	26-Oct-2020	86.80	87.50	87.50	81.20	84.10	83.85	83.70	416630	348.70	3945	248297	59.60
GREENPOWER	EQ	26-Oct-2020	1.90	2.00	2.05	2.00	2.05	2.05	2.05	643841	13.18	349	471000	73.15
GRINDWELL	EQ	26-Oct-2020	566.50	569.35	575.95	551.35	555.05	554.10	563.02	10120	56.98	939	5030	49.70
GROBTEA	BE	26-Oct-2020	473.75	473.75	493.90	461.15	493.00	493.50	486.62	50	0.24	7	-	-
GRPLTD	EQ	26-Oct-2020	737.60	740.00	747.50	725.00	727.50	737.25	735.69	423	3.11	108	278	65.72
GRSE	EQ	26-Oct-2020	198.50	197.00	205.90	196.00	199.30	200.60	201.41	138090	278.12	4253	44097	31.93
GSCLCEMENT	EQ	26-Oct-2020	34.20	34.35	36.20	32.80	35.15	35.00	35.28	2572866	907.69	10656	843967	32.80
GSFC	EQ	26-Oct-2020	65.45	65.10	66.40	63.00	64.70	64.05	64.81	1260806	817.12	6408	762553	60.48
GSPL	EQ	26-Oct-2020	198.05	198.05	203.00	197.05	198.85	199.00	199.96	582779	1165.31	28933	375799	64.48
GSS	EQ	26-Oct-2020	39.95	41.00	41.00	38.50	39.05	39.30	39.19	70545	27.64	469	49799	70.59
GTL	EQ	26-Oct-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	30566	0.92	99	30558	99.97
GTLINFRA	EQ	26-Oct-2020	0.65	0.65	0.70	0.60	0.65	0.60	0.65	5093671	33.13	770	3954853	77.64
GTNIND	EQ	26-Oct-2020	7.15	7.00	7.10	6.80	6.95	6.95	6.96	1240	0.09	17	1140	91.94
GTPL	EQ	26-Oct-2020	118.05	119.95	121.40	117.45	119.50	119.00	119.44	166888	199.33	3431	105628	63.29
GUFICBIO	EQ	26-Oct-2020	89.90	90.00	91.80	89.80	91.00	91.00	91.06	100719	91.72	1481	70109	69.61
GUJALKALI	EQ	26-Oct-2020	319.65	320.00	321.30	314.10	317.00	316.15	317.15	26709	84.71	1708	13563	50.78
GUJAPOLLO	EQ	26-Oct-2020	218.75	223.95	223.95	212.50	212.50	213.40	215.34	5945	12.80	491	1874	31.52
GUJGASLTD	EQ	26-Oct-2020	290.00	290.90	299.75	289.20	292.40	292.45	295.38	682352	2015.51	12910	225590	33.06
GUJRAFFIA	BE	26-Oct-2020	16.85	16.75	16.75	16.05	16.05	16.05	16.06	253	0.04	7	-	-
GULFOILLUB	EQ	26-Oct-2020	640.60	665.00	697.00	651.00	651.25	657.90	677.16	130162	881.41	9597	23771	18.26
GULFPETRO	EQ	26-Oct-2020	35.75	36.90	37.15	35.20	35.70	35.55	35.61	28225	10.05	388	18998	67.31
GULPOLY	EQ	26-Oct-2020	65.40	65.45	66.00	63.00	63.85	63.40	63.82	12862	8.21	138	10404	80.89
GVKPIL	EQ	26-Oct-2020	3.00	2.95	3.00	2.85	2.90	2.90	2.91	2500102	72.83	1150	1856872	74.27
HAL	EQ	26-Oct-2020	717.95	723.00	723.05	695.75	702.80	701.80	704.36	327940	2309.89	18044	125290	38.21
HAPPSTMNDS	EQ	26-Oct-2020	319.85	321.40	323.05	315.10	317.65	317.20	318.74	649362	2069.76	21306	379584	58.45
HARITASEAT	EQ	26-Oct-2020	402.00	401.00	412.00	392.10	400.25	400.25	401.65	1230	4.94	110	1025	83.33
HARRMALAYA	EQ	26-Oct-2020	90.65	90.15	92.90	90.00	92.15	92.10	91.76	38071	34.93	918	20849	54.76
HATHWAY	BE	26-Oct-2020	30.45	30.80	30.80	29.65	29.95	29.85	30.04	135038	40.57	801	-	-
HATSUN	EQ	26-Oct-2020	786.55	790.00	795.00	779.00	780.00	780.85	784.51	10555	82.81	1263	6195	58.69
HAVELLS	EQ	26-Oct-2020	726.70	730.00	734.00	717.55	717.70	721.20	727.28	1386440	10083.30	31720	434895	31.37
HAVISHA	BE	26-Oct-2020	0.60	0.65	0.65	0.55	0.65	0.60	0.64	36024	0.23	33	-	-
HBANKETF	EQ	26-Oct-2020	242.78	242.30	244.00	236.10	238.44	239.53	239.82	8554	20.51	159	7758	90.69
HBLPOWER	EQ	26-Oct-2020	16.40	16.65	16.65	16.20	16.25	16.30	16.41	97804	16.05	346	66550	68.04
HCC	EQ	26-Oct-2020	5.30	5.35	5.40	5.00	5.10	5.05	5.13	2125887	109.14	1651	1394493	65.60
HCG	EQ	26-Oct-2020	120.85	120.10	129.40	120.10	126.00	125.55	124.95	155581	194.40	2134	101381	65.16
HCL-INSYS	EQ	26-Oct-2020	8.15	8.10	8.35	7.80	7.95	7.90	8.11	426626	34.61	1396	292754	68.62
HCLTECH	EQ	26-Oct-2020	852.45	853.00	860.90	842.05	847.45	847.80	852.83	6614014	56406.36	120624	1935295	29.26
HDFC	EQ	26-Oct-2020	2059.70	2058.00	2083.95	2052.75	2073.00	2073.35	2069.01	4927520	101950.74	148814	2856064	57.96
HDFC	W3	26-Oct-2020	365.00	375.00	378.90	363.00	370.00	370.00	369.24	220200	813.07	180	187800	85.29
HDFCAMC	EQ	26-Oct-2020	2308.90	2308.00	2310.00	2275.10	2308.35	2305.15	2292.23	149562	3428.30	13189	94848	63.42
HDFCBANK	EQ	26-Oct-2020	1235.80	1229.80	1242.00	1204.60	1216.55	1210.90	1222.29	9786023	119613.84	197782	4286264	43.80
HDFCLIFE	EQ	26-Oct-2020	564.50	566.75	582.65	563.50	582.55	578.65	575.73	8486269	48857.85	172732	4287723	50.53
HDFCMFGETF	EQ	26-Oct-2020	4571.60	4571.60	4574.90	4545.05	4563.85	4563.15	4558.77	6886	313.92	693	4010	58.23
HDFCNIFETF	EQ	26-Oct-2020	1252.18	1251.00	1251.00	1235.00	1240.00	1236.25	1244.56	1341	16.69	127	1273	94.93
HDFCSENETF	EQ	26-Oct-2020	4305.40	4180.00	4335.00	4180.00	4324.00	4324.85	4318.94	239	10.32	48	198	82.85
HDIL	BZ	26-Oct-2020	4.45	4.55	4.55	4.25	4.35	4.40	4.34	478661	20.75	403	-	-
HEG	EQ	26-Oct-2020	698.25	701.00	704.55	688.05	697.20	696.15	696.32	126589	881.47	6798	35935	28.39
HEIDELBERG	EQ	26-Oct-2020	190.20	188.75	189.70	184.10	185.30	184.60	186.43	216368	403.37	4033	111231	51.41
HEMIPROP	BE	26-Oct-2020	87.55	83.20	83.20	83.20	83.20	83.20	83.20	22653	18.85	224	-	-
HERCULES	EQ	26-Oct-2020	92.10	92.40	92.90	88.70	89.30	89.15	90.22	43956	39.66	884	28179	64.11
HERITGFOOD	EQ	26-Oct-2020	302.75	305.00	306.90	300.05	305.90	302.15	305.23	102843	313.91	1141	90472	87.97
HEROMOTOCO	EQ	26-Oct-2020	3111.05	3120.00	3120.00	2875.00	2902.00	2897.95	2948.39	4182680	123321.79	216637	1113030	26.61
HESTERBIO	EQ	26-Oct-2020	1838.10	1838.10	1853.95	1781.55	1789.10	1793.70	1807.77	6352	114.83	1313	3545	55.81
HEXATRADEX	BE	26-Oct-2020	28.50	27.15	29.90	27.15	29.90	29.70	29.63	23300	6.90	78	-	-
HEXAWARE	EQ	26-Oct-2020	470.50	469.25	470.90	469.25	470.25	470.25	470.22	491722	2312.19	4459	462815	94.12
HFCL	EQ	26-Oct-2020	16.85	16.90	17.35	16.80	16.90	16.90	16.97	4082184	692.76	3456	2152481	52.73
HGINFRA	EQ	26-Oct-2020	188.55	186.10	187.00	181.70	183.80	182.80	184.34	11245	20.73	573	8015	71.28
HGS	EQ	26-Oct-2020	690.25	693.70	697.10	670.10	675.00	673.25	681.95	12150	82.86	1034	7221	59.43
HHOF1140RG	MF	26-Oct-2020	7.49	7.60	7.60	7.60	7.60	7.60	7.60	16499	1.25	2	16499	100.00
HIKAL	EQ	26-Oct-2020	172.20	173.15	175.85	167.10	172.00	171.40	172.04	638483	1098.42	10929	193044	30.23
HIL	EQ	26-Oct-2020	1782.50	1802.00	1820.60	1731.30	1751.60	1752.65	1783.18	15792	281.60	3133	9719	61.54
HILTON	EQ	26-Oct-2020	9.20	9.50	9.95	9.10	9.50	9.45	9.48	4082	0.39	32	2692	65.95
HIMATSEIDE	EQ	26-Oct-2020	147.60	151.55	152.00	140.25	140.25	140.25	144.84	713267	1033.06	9027	338170	47.41
HINDALCO	EQ	26-Oct-2020	182.25	182.30	182.90	169.60	172.60	172.40	174.78	15615757	27293.50	83744	3012208	19.29
HINDCOMPOS	EQ	26-Oct-2020	187.35	187.60	189.95	175.40	179.90	179.75	181.75	3414	6.21	323	2024	59.29
HINDCOPPER	EQ	26-Oct-2020	34.65	34.65	35.05	34.30	34.75	34.75	34.68	639751	221.88	2235	297411	46.49
HINDMOTORS	EQ	26-Oct-2020	5.00	5.00	5.15	5.00	5.05	5.10	5.09	73385	3.73	261	46917	63.93
HINDNATGLS	EQ	26-Oct-2020	24.95	25.00	25.00	24.10	25.00	24.90	24.49	4922	1.21	55	301	6.12
HINDOILEXP	EQ	26-Oct-2020	67.55	67.65	67.65	65.45	66.20	66.10	66.46	208096	138.30	1713	122210	58.73
HINDPETRO	EQ	26-Oct-2020	182.55	182.00	183.75	173.50	174.80	174.45	177.96	6673421	11876.27	45767	2792790	41.85
HINDUNILVR	EQ	26-Oct-2020	2143.85	2150.00	2172.00	2142.30	2168.50	2166.75	2157.28	1646050	35509.86	62225	743774	45.19
HINDZINC	EQ	26-Oct-2020	239.65	242.00	242.50	234.25	236.00	236.60	237.15	2512393	5958.11	36787	1393805	55.48
HIRECT	EQ	26-Oct-2020	124.75	126.00	129.40	126.00	127.00	127.10	126.98	13170	16.72	198	9360	71.07
HISARMETAL	EQ	26-Oct-2020	81.35	85.70	85.70	80.00	80.00	80.40	81.96	10796	8.85	429	5438	50.37
HITECH	EQ	26-Oct-2020	116.25	118.05	123.80	118.00	121.00	120.65	120.29	10415	12.53	162	8743	83.95
HITECHCORP	BE	26-Oct-2020	84.00	83.50	86.85	83.50	86.00	85.95	85.01	2235	1.90	25	-	-
HITECHGEAR	EQ	26-Oct-2020	106.50	107.20	110.00	104.00	105.00	105.90	106.52	2763	2.94	96	1927	69.74
HLVLTD	EQ	26-Oct-2020	4.85	4.90	4.90	4.70	4.80	4.75	4.77	93054	4.44	194	73632	79.13
HMT	BZ	26-Oct-2020	14.65	14.70	15.15	14.10	14.60	14.60	14.60	1355	0.20	18	-	-
HMVL	EQ	26-Oct-2020	49.20	50.00	52.80	48.10	50.25	50.15	50.22	86791	43.59	927	50640	58.35
HNDFDS	EQ	26-Oct-2020	908.00	897.30	916.25	891.35	908.00	911.05	907.49	2881	26.14	440	1804	62.62
HNGSNGBEES	EQ	26-Oct-2020	317.43	318.00	318.00	307.80	317.99	317.07	316.80	424	1.34	35	388	91.51
HONAUT	EQ	26-Oct-2020	29801.80	29802.00	29959.95	29475.00	29478.80	29492.30	29667.65	1439	426.92	1055	791	54.97
HONDAPOWER	EQ	26-Oct-2020	1001.05	1001.05	1027.75	984.05	986.00	988.10	999.05	4177	41.73	404	2788	66.75
HOVS	EQ	26-Oct-2020	30.75	30.75	31.80	30.00	30.20	30.65	30.89	11131	3.44	367	6793	61.03
HPL	EQ	26-Oct-2020	30.00	30.00	30.90	30.00	30.20	30.35	30.42	64414	19.59	448	56510	87.73
HSCL	EQ	26-Oct-2020	50.15	50.20	52.35	49.75	51.15	50.95	51.30	1664173	853.68	8834	645541	38.79
HSIL	EQ	26-Oct-2020	73.90	74.35	75.85	73.60	75.20	75.10	74.45	287115	213.76	1877	212102	73.87
HTMEDIA	BE	26-Oct-2020	14.15	14.45	14.80	13.75	14.30	14.30	14.39	57886	8.33	124	-	-
HUBTOWN	EQ	26-Oct-2020	10.15	10.45	10.50	9.95	10.15	10.05	10.14	85460	8.66	227	72263	84.56
HUDCO	EQ	26-Oct-2020	33.10	33.00	33.30	32.25	32.40	32.50	32.72	367727	120.30	2001	164733	44.80
HUDCO	N2	26-Oct-2020	1267.96	1255.00	1255.00	1254.00	1255.00	1255.00	1254.98	2503	31.41	27	2503	100.00
HUDCO	N3	26-Oct-2020	1098.03	1098.90	1102.89	1095.25	1096.50	1095.34	1097.63	6062	66.54	120	5127	84.58
HUDCO	N4	26-Oct-2020	1134.99	1133.99	1133.99	1132.00	1132.00	1132.00	1133.00	28	0.32	2	28	100.00
HUDCO	N5	26-Oct-2020	1222.58	1239.80	1240.00	1226.05	1226.05	1226.05	1239.75	455	5.64	5	450	98.90
HUDCO	ND	26-Oct-2020	1326.00	1327.00	1498.00	1288.15	1297.00	1291.60	1318.10	917	12.09	28	707	77.10
HUDCO	NE	26-Oct-2020	1496.04	1490.00	1499.00	1490.00	1499.00	1494.00	1490.49	57	0.85	8	57	100.00
IBMFNIFTY	EQ	26-Oct-2020	122.35	124.00	124.00	121.49	123.57	123.57	123.66	51	0.06	14	44	86.27
IBREALEST	EQ	26-Oct-2020	50.85	51.05	51.10	48.25	48.75	48.85	49.33	1555092	767.05	6741	814180	52.36
IBUCCREDIT	N7	26-Oct-2020	860.00	868.00	868.00	868.00	868.00	868.00	868.00	5	0.04	1	5	100.00
IBUCCREDIT	N9	26-Oct-2020	780.00	820.00	850.00	820.00	850.00	850.00	844.19	62	0.52	3	62	100.00
IBULHSGFIN	EQ	26-Oct-2020	150.45	151.65	154.00	147.50	150.90	149.95	150.98	12873360	19436.31	72300	2735322	21.25
IBULHSGFIN	N7	26-Oct-2020	1295.00	1285.00	1285.00	1230.10	1230.10	1230.10	1235.59	50	0.62	3	50	100.00
IBULHSGFIN	NA	26-Oct-2020	742.35	744.15	745.00	744.01	745.00	745.00	744.82	206	1.53	12	206	100.00
IBULHSGFIN	NB	26-Oct-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	50	0.43	2	50	100.00
IBULISL	EQ	26-Oct-2020	59.25	60.00	62.20	57.65	62.20	62.20	61.41	1039402	638.31	4197	530755	51.06
IBVENTPP	E1	26-Oct-2020	114.65	118.40	118.40	104.10	106.00	105.85	109.08	89245	97.34	1319	63387	71.03
IBVENTURES	EQ	26-Oct-2020	222.20	225.00	225.50	208.20	209.50	209.70	212.75	768755	1635.55	8065	525121	68.31
ICEMAKE	EQ	26-Oct-2020	67.65	71.00	71.00	65.70	71.00	71.00	69.99	35527	24.86	169	34242	96.38
ICICI500	EQ	26-Oct-2020	159.65	159.65	160.13	157.50	157.50	157.50	158.79	478	0.76	116	422	88.28
ICICIALPLV	EQ	26-Oct-2020	123.05	139.00	139.00	121.40	121.60	121.50	121.89	6864	8.37	58	6791	98.94
ICICIB22	EQ	26-Oct-2020	25.11	25.11	25.20	24.50	24.75	24.68	24.85	339163	84.27	4727	139385	41.10
ICICIBANK	EQ	26-Oct-2020	416.95	418.05	419.15	401.45	405.15	404.45	408.54	21712470	88703.53	199741	7444536	34.29
ICICIBANKN	EQ	26-Oct-2020	243.85	221.90	243.89	221.90	240.09	239.93	241.27	18218	43.95	369	8236	45.21
ICICIBANKP	EQ	26-Oct-2020	133.81	135.70	135.70	130.65	132.20	132.01	131.92	36650	48.35	643	22487	61.36
ICICIGI	EQ	26-Oct-2020	1257.80	1272.00	1294.85	1236.00	1252.50	1254.95	1259.49	425438	5358.35	30411	217560	51.14
ICICIGOLD	EQ	26-Oct-2020	45.58	44.58	45.65	41.50	45.55	45.48	45.42	91634	41.62	1161	53833	58.75
ICICILIQ	EQ	26-Oct-2020	999.99	1005.00	1005.00	999.99	1000.00	999.99	1000.00	2001	20.01	11	1897	94.80
ICICILOVOL	EQ	26-Oct-2020	99.94	106.00	106.00	96.77	99.50	99.25	99.12	201256	199.49	256	200372	99.56
ICICIM150	EQ	26-Oct-2020	66.12	66.75	66.95	64.96	65.00	64.96	65.39	3654	2.39	45	3506	95.95
ICICIMCAP	EQ	26-Oct-2020	65.36	64.37	65.99	59.50	64.30	64.26	64.48	3931	2.53	130	3120	79.37
ICICINF100	EQ	26-Oct-2020	129.63	129.80	129.80	127.01	127.80	127.76	128.23	1678	2.15	171	1285	76.58
ICICINIFTY	EQ	26-Oct-2020	126.38	110.00	129.84	110.00	125.26	125.13	125.21	74703	93.53	5134	55715	74.58
ICICINV20	EQ	26-Oct-2020	61.34	62.00	62.85	58.05	60.81	60.80	61.22	2800	1.71	373	1811	64.68
ICICINXT50	EQ	26-Oct-2020	27.88	27.32	28.80	27.32	27.41	27.37	27.52	12398	3.41	175	9777	78.86
ICICIPRULI	EQ	26-Oct-2020	408.70	410.80	414.25	401.25	404.90	404.70	407.08	1352606	5506.13	59816	414807	30.67
ICICISENSX	EQ	26-Oct-2020	439.41	439.00	439.40	430.10	433.50	433.30	434.71	1214	5.28	88	1065	87.73
ICICITECH	EQ	26-Oct-2020	217.24	223.10	256.98	212.26	212.76	213.18	216.86	9872	21.41	185	6248	63.29
ICIL	EQ	26-Oct-2020	163.60	171.75	171.75	155.45	169.00	169.40	168.36	3551094	5978.70	22770	2334846	65.75
ICRA	EQ	26-Oct-2020	2716.35	2720.00	2726.60	2661.50	2670.00	2678.35	2700.01	320	8.64	92	281	87.81
IDBI	EQ	26-Oct-2020	39.75	40.40	40.40	38.30	38.65	38.65	38.97	2462710	959.80	11882	750297	30.47
IDBIGOLD	EQ	26-Oct-2020	4641.35	4637.00	4644.00	4633.05	4644.00	4644.00	4640.56	16	0.74	10	15	93.75
IDEA	EQ	26-Oct-2020	9.05	9.05	9.15	8.85	8.90	8.90	9.00	92437031	8323.66	178508	31834676	34.44
IDFC	EQ	26-Oct-2020	30.20	30.45	30.45	29.55	29.90	29.80	29.83	1139286	339.85	3100	570762	50.10
IDFCFIRSTB	EQ	26-Oct-2020	31.45	31.45	31.60	30.25	30.65	30.60	30.78	23750634	7309.88	54812	6152567	25.90
IDFCFIRSTB	N1	26-Oct-2020	5369.95	5350.01	5360.00	5350.01	5360.00	5358.60	5354.42	12	0.64	7	12	100.00
IDFCFIRSTB	N2	26-Oct-2020	10720.00	10720.00	10725.01	10720.00	10725.01	10725.01	10720.84	24	2.57	6	24	100.00
IDFCFIRSTB	N3	26-Oct-2020	5305.30	5325.00	5325.12	5325.00	5325.12	5325.12	5325.07	17	0.91	2	17	100.00
IDFCFIRSTB	N4	26-Oct-2020	10250.00	10225.00	10225.00	10225.00	10225.00	10225.00	10225.00	4	0.41	1	4	100.00
IDFCFIRSTB	N5	26-Oct-2020	5200.10	5275.00	5275.00	5275.00	5275.00	5275.00	5275.00	2	0.11	1	2	100.00
IDFCFIRSTB	N6	26-Oct-2020	10450.00	10450.06	10479.00	10450.00	10479.00	10470.72	10466.13	18	1.88	5	14	77.78
IDFCFIRSTB	N8	26-Oct-2020	10502.00	10550.00	10550.00	10550.00	10550.00	10550.00	10550.00	1	0.11	1	1	100.00
IDFCFIRSTB	NA	26-Oct-2020	10595.70	10650.00	10650.00	10586.00	10590.00	10590.12	10599.90	34	3.60	13	30	88.24
IDFCFIRSTB	NB	26-Oct-2020	5217.00	5204.00	5224.00	5204.00	5224.00	5224.00	5210.54	16	0.83	5	16	100.00
IDFCFIRSTB	NC	26-Oct-2020	10114.63	10080.05	10130.00	10080.05	10100.00	10100.00	10110.49	21	2.12	10	21	100.00
IDFCFIRSTB	NE	26-Oct-2020	9815.00	9721.05	9825.00	9721.00	9825.00	9825.00	9765.58	7	0.68	3	4	57.14
IDFNIFTYET	EQ	26-Oct-2020	120.88	118.70	123.77	118.00	123.48	120.79	122.19	350	0.43	61	190	54.29
IEX	EQ	26-Oct-2020	194.85	196.25	196.25	192.20	193.10	192.80	194.62	1438427	2799.53	8967	1224822	85.15
IFBAGRO	EQ	26-Oct-2020	335.75	341.50	352.70	338.15	343.05	343.65	344.47	15977	55.04	893	5670	35.49
IFBIND	EQ	26-Oct-2020	718.25	721.85	793.80	720.05	740.50	751.45	769.99	458817	3532.83	20352	68274	14.88
IFCI	EQ	26-Oct-2020	6.20	6.45	6.45	6.05	6.10	6.10	6.18	955120	59.02	52473	442755	46.36
IFCI	NF	26-Oct-2020	1109.00	1109.00	1111.00	1109.00	1109.00	1109.00	1109.22	90	1.00	4	90	100.00
IFCI	NH	26-Oct-2020	1088.44	1090.00	1095.00	1090.00	1095.00	1091.78	1091.60	951	10.38	12	951	100.00
IFCI	NI	26-Oct-2020	1700.00	1775.00	1775.00	1775.00	1775.00	1775.00	1775.00	3	0.05	1	3	100.00
IFCI	NL	26-Oct-2020	1050.90	1063.90	1064.00	1049.58	1049.58	1049.90	1056.54	1183	12.50	24	694	58.66
IFCI	NM	26-Oct-2020	1675.00	1575.00	1600.00	1575.00	1600.00	1600.00	1587.50	10	0.16	2	10	100.00
IFGLEXPOR	EQ	26-Oct-2020	149.25	152.00	152.05	141.80	143.90	144.10	146.24	3632	5.31	176	2275	62.64
IGARASHI	EQ	26-Oct-2020	284.45	285.00	286.90	276.00	277.50	277.10	280.42	15186	42.58	642	8029	52.87
IGL	EQ	26-Oct-2020	392.35	391.00	398.90	390.50	392.25	392.95	395.92	2722994	10780.82	40892	779172	28.61
IGPL	EQ	26-Oct-2020	302.80	306.35	306.35	288.50	291.00	290.90	294.93	32959	97.21	1356	21003	63.72
IIFCL	N2	26-Oct-2020	1245.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	50	0.64	1	50	100.00
IIFCL	N3	26-Oct-2020	1525.00	1525.00	1525.00	1525.00	1525.00	1525.00	1525.00	1490	22.72	2	1490	100.00
IIFCL	N4	26-Oct-2020	1469.84	1473.83	1473.83	1465.13	1470.00	1470.00	1466.36	11	0.16	6	11	100.00
IIFL	EQ	26-Oct-2020	77.95	78.05	81.00	77.35	78.00	78.15	79.22	253438	200.76	2335	98894	39.02
IIFL	N2	26-Oct-2020	1069.10	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
IIFL	N3	26-Oct-2020	1170.40	1172.10	1172.10	1172.10	1172.10	1172.10	1172.10	200	2.34	2	200	100.00
IIFL	N4	26-Oct-2020	1020.00	1025.00	1025.00	1020.00	1020.00	1020.00	1021.04	360	3.68	10	360	100.00
IIFL	N5	26-Oct-2020	1090.15	1091.00	1091.00	1067.00	1067.00	1067.00	1088.33	900	9.80	6	900	100.00
IIFL	N6	26-Oct-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	3	100	100.00
IIFL	N8	26-Oct-2020	1116.35	1117.05	1117.05	1117.05	1117.05	1117.05	1117.05	120	1.34	3	120	100.00
IIFL	N9	26-Oct-2020	1011.65	1012.55	1012.55	1012.55	1012.55	1012.55	1012.55	150	1.52	2	150	100.00
IIFLSEC	EQ	26-Oct-2020	40.10	40.00	41.85	37.60	38.95	38.70	39.54	796871	315.09	3082	409521	51.39
IIFLWAM	EQ	26-Oct-2020	905.70	910.15	910.15	898.00	898.95	899.00	901.67	6986	62.99	760	4769	68.27
IITL	BE	26-Oct-2020	57.00	54.15	56.90	54.15	55.80	55.80	54.44	914	0.50	12	-	-
IL&FSENGG	BZ	26-Oct-2020	3.70	3.75	3.75	3.65	3.65	3.65	3.69	9089	0.34	25	-	-
IL&FSTRANS	BZ	26-Oct-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.20	34358	0.41	23	-	-
IMAGICAA	EQ	26-Oct-2020	4.15	4.20	4.20	3.90	3.95	4.00	3.99	96417	3.85	201	71004	73.64
IMFA	EQ	26-Oct-2020	248.05	259.00	261.00	245.00	251.00	247.85	255.81	62158	159.01	2282	38214	61.48
IMPAL	EQ	26-Oct-2020	532.70	535.05	535.05	528.10	530.00	530.05	530.69	622	3.30	56	595	95.66
IMPEXFERRO	BE	26-Oct-2020	0.55	0.60	0.60	0.50	0.60	0.60	0.60	24710	0.15	28	-	-
INDBANK	EQ	26-Oct-2020	8.90	9.15	9.30	8.70	8.80	8.85	8.98	63619	5.72	211	19823	31.16
INDHOTEL	EQ	26-Oct-2020	100.55	101.00	101.70	97.00	97.75	97.60	99.60	5998328	5974.30	11210	4328763	72.17
INDIACEM	EQ	26-Oct-2020	121.80	122.30	122.35	115.60	116.75	116.45	118.64	921995	1093.84	9235	574527	62.31
INDIAGLYCO	EQ	26-Oct-2020	280.35	278.10	281.45	272.00	272.80	273.25	275.60	29795	82.12	1160	13950	46.82
INDIAMART	EQ	26-Oct-2020	4999.45	5026.05	5044.45	4962.00	5000.00	4999.05	4998.06	30749	1536.85	9294	20117	65.42
INDIANB	EQ	26-Oct-2020	61.25	62.00	62.00	60.00	60.00	60.30	60.69	565010	342.91	4032	213248	37.74
INDIANCARD	EQ	26-Oct-2020	95.20	92.55	96.95	92.55	96.35	96.05	95.22	207	0.20	10	174	84.06
INDIANHUME	EQ	26-Oct-2020	162.85	164.40	164.40	157.50	158.85	158.65	160.52	29182	46.84	906	15033	51.51
INDIGO	EQ	26-Oct-2020	1372.45	1370.00	1387.00	1344.40	1353.00	1351.95	1364.43	530321	7235.85	18371	62930	11.87
INDIGRID	IV	26-Oct-2020	107.94	108.52	109.69	108.50	109.39	108.78	109.11	559629	610.61	185	518805	92.71
INDLMETER	EQ	26-Oct-2020	13.80	14.40	14.40	13.35	13.75	13.75	13.58	3906	0.53	26	1904	48.75
INDNIPPON	EQ	26-Oct-2020	336.90	334.25	337.90	331.00	332.05	333.30	333.65	2295	7.66	159	1707	74.38
INDOCO	EQ	26-Oct-2020	255.10	255.10	260.10	251.15	252.30	252.75	255.02	56523	144.15	2486	32156	56.89
INDORAMA	EQ	26-Oct-2020	21.10	21.55	22.00	21.05	22.00	21.75	21.73	8628	1.88	106	5852	67.83
INDOSOLAR	BZ	26-Oct-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.17	91892	1.07	54	-	-
INDOSTAR	EQ	26-Oct-2020	288.20	289.65	294.55	288.20	292.30	290.35	291.75	5475	15.97	368	2642	48.26
INDOTECH	EQ	26-Oct-2020	90.10	87.50	90.95	87.50	89.90	89.85	88.82	329	0.29	49	159	48.33
INDOTHAI	EQ	26-Oct-2020	19.50	21.45	21.45	19.50	21.45	21.45	21.04	109472	23.04	710	66237	60.51
INDOWIND	EQ	26-Oct-2020	2.85	2.95	2.95	2.80	2.85	2.85	2.87	14708	0.42	62	12175	82.78
INDRAMEDCO	EQ	26-Oct-2020	49.75	50.00	53.00	49.75	50.00	50.65	51.77	866193	448.43	5118	176469	20.37
INDSWFTLAB	EQ	26-Oct-2020	53.55	56.00	56.20	51.30	52.00	51.85	53.79	97750	52.58	857	63313	64.77
INDTERRAIN	EQ	26-Oct-2020	30.20	31.00	31.00	28.60	29.45	29.25	29.84	52973	15.81	567	36722	69.32
INDUSINDBK	EQ	26-Oct-2020	608.15	617.00	633.30	613.55	616.90	616.65	621.59	17438518	108395.98	224507	2570879	14.74
INEOSSTYRO	EQ	26-Oct-2020	517.85	524.00	528.00	511.00	512.10	512.60	515.96	3430	17.70	377	2113	61.60
INFIBEAM	EQ	26-Oct-2020	84.05	84.00	84.00	81.55	82.65	82.40	82.70	716602	592.60	8093	367673	51.31
INFOBEAN	EQ	26-Oct-2020	165.15	172.00	172.00	156.90	156.90	156.90	159.27	56847	90.54	888	45019	79.19
INFOMEDIA	BE	26-Oct-2020	4.30	4.50	4.50	4.30	4.50	4.50	4.47	7443	0.33	21	-	-
INFRABEES	EQ	26-Oct-2020	326.12	325.00	325.00	320.95	324.72	323.88	324.17	23	0.07	10	16	69.57
INFRATEL	EQ	26-Oct-2020	192.15	193.55	193.55	185.60	187.40	188.35	188.49	4270254	8048.98	30812	587394	13.76
INFY	EQ	26-Oct-2020	1122.50	1122.25	1129.60	1103.15	1114.20	1112.45	1115.89	6309643	70408.42	133779	2868270	45.46
INGERRAND	EQ	26-Oct-2020	582.40	583.55	584.95	576.55	580.00	579.15	580.58	4461	25.90	604	2138	47.93
INNOVANA	SM	26-Oct-2020	80.85	84.85	84.85	80.00	81.10	81.10	81.63	21000	17.14	18	11000	52.38
INNOVATIVE	SM	26-Oct-2020	6.15	6.15	6.15	6.15	6.15	6.15	6.15	3000	0.18	1	3000	100.00
INOXLEISUR	EQ	26-Oct-2020	264.65	264.65	271.55	263.10	266.35	265.25	266.66	298003	794.66	8459	135530	45.48
INOXWIND	EQ	26-Oct-2020	39.95	39.95	40.85	39.60	40.20	40.15	40.39	58401	23.59	571	25844	44.25
INSECTICID	EQ	26-Oct-2020	468.10	463.65	471.20	459.00	464.00	464.80	462.66	12700	58.76	965	7320	57.64
INSPIRISYS	EQ	26-Oct-2020	27.55	27.55	27.80	27.00	27.00	27.60	27.44	1741	0.48	14	1067	61.29
INTEGRA	BE	26-Oct-2020	2.05	1.95	1.95	1.95	1.95	1.95	1.95	465	0.01	4	-	-
INTELLECT	EQ	26-Oct-2020	245.15	247.00	248.50	234.25	236.20	236.20	239.26	157134	375.96	3719	112667	71.70
INTENTECH	EQ	26-Oct-2020	33.90	34.90	35.00	33.65	34.50	34.55	34.51	16066	5.55	80	12297	76.54
INVENTURE	EQ	26-Oct-2020	16.85	17.40	17.40	17.00	17.05	17.05	17.02	17903	3.05	24	11703	65.37
IOB	EQ	26-Oct-2020	9.30	9.30	9.40	9.20	9.25	9.25	9.28	857927	79.66	1154	494452	57.63
IOC	EQ	26-Oct-2020	78.25	78.25	79.20	78.00	78.10	78.10	78.39	12517768	9813.28	32478	2965499	23.69
IOLCP	EQ	26-Oct-2020	674.25	682.00	693.45	663.10	665.00	666.25	675.73	283413	1915.09	12745	121479	42.86
IPCALAB	EQ	26-Oct-2020	2175.40	2175.40	2187.50	2081.75	2115.00	2123.70	2137.56	228922	4893.35	21673	164435	71.83
IRB	EQ	26-Oct-2020	116.15	115.95	117.40	112.55	113.20	113.55	114.67	517968	593.95	4091	377547	72.89
IRBINVIT	IV	26-Oct-2020	36.73	36.90	37.40	36.52	36.99	36.97	36.96	410000	151.52	128	340000	82.93
IRCON	EQ	26-Oct-2020	80.65	81.70	81.70	78.80	79.10	79.05	79.84	221202	176.61	2975	126808	57.33
IRCTC	EQ	26-Oct-2020	1327.95	1329.00	1331.00	1318.00	1323.00	1320.65	1321.70	159576	2109.11	12424	72942	45.71
IREDA	N2	26-Oct-2020	1699.00	1359.45	1649.00	1359.20	1649.00	1649.00	1421.94	37	0.53	6	29	78.38
IREDA	N6	26-Oct-2020	1469.00	1477.00	1477.00	1435.00	1450.00	1440.22	1440.35	300	4.32	12	298	99.33
IRFC	N1	26-Oct-2020	1052.01	1053.00	1053.99	1052.00	1052.50	1052.47	1053.09	1062	11.18	33	1061	99.91
IRFC	N2	26-Oct-2020	1199.99	1200.00	1203.00	1198.00	1203.00	1203.00	1202.78	2594	31.20	22	2594	100.00
IRFC	N9	26-Oct-2020	1205.00	1205.00	1239.99	1190.00	1190.00	1190.10	1202.18	1112	13.37	12	1107	99.55
IRFC	NA	26-Oct-2020	1345.00	1367.54	1367.54	1332.26	1358.00	1358.00	1355.07	594	8.05	7	447	75.25
IRFC	NE	26-Oct-2020	1357.00	1374.85	1374.85	1355.00	1355.00	1355.00	1367.09	124	1.70	4	124	100.00
IRFC	NI	26-Oct-2020	1130.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	200	2.27	1	200	100.00
IRFC	NJ	26-Oct-2020	1220.00	1212.11	1220.00	1212.00	1214.00	1213.23	1216.35	2374	28.88	22	1492	62.85
IRFC	NK	26-Oct-2020	1294.07	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	200	2.58	2	200	100.00
IRFC	NN	26-Oct-2020	1130.00	1142.00	1179.00	1142.00	1176.00	1176.00	1161.56	45	0.52	4	45	100.00
IRFC	NO	26-Oct-2020	1233.72	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	10	0.12	1	10	100.00
ISEC	EQ	26-Oct-2020	444.15	446.40	455.00	440.25	445.50	446.50	448.73	190332	854.09	10941	80679	42.39
ISFT	EQ	26-Oct-2020	79.60	81.50	81.50	76.10	79.70	79.70	77.25	1750	1.35	54	1616	92.34
ISMTLTD	BE	26-Oct-2020	8.45	8.50	8.50	8.15	8.35	8.35	8.33	17164	1.43	37	-	-
ITC	EQ	26-Oct-2020	170.75	171.50	171.60	168.25	168.50	168.55	169.42	16081502	27244.97	101429	6304814	39.21
ITDC	EQ	26-Oct-2020	226.10	227.40	227.40	222.25	224.00	223.60	224.79	8851	19.90	401	5551	62.72
ITDCEM	EQ	26-Oct-2020	51.45	51.80	51.85	49.85	50.80	50.95	50.92	228796	116.49	1479	149700	65.43
ITI	EQ	26-Oct-2020	122.20	122.65	122.80	119.20	120.20	120.00	120.94	247191	298.95	4291	101890	41.22
IVC	BE	26-Oct-2020	5.00	5.10	5.10	4.85	4.85	4.90	4.97	126372	6.29	167	-	-
IVP	EQ	26-Oct-2020	44.40	44.40	44.40	43.15	44.40	44.40	43.74	10775	4.71	21	247	2.29
IVZINGOLD	EQ	26-Oct-2020	4625.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	2	0.09	2	2	100.00
IVZINNIFTY	EQ	26-Oct-2020	1293.15	1278.70	1278.70	1261.00	1263.10	1266.73	1268.10	6	0.08	5	0	0.00
IZMO	EQ	26-Oct-2020	41.60	43.60	43.60	40.15	41.25	41.30	41.98	21943	9.21	352	12796	58.31
J&KBANK	EQ	26-Oct-2020	14.95	15.05	15.05	14.60	14.85	14.75	14.79	421408	62.34	1277	288420	68.44
JAGRAN	EQ	26-Oct-2020	36.85	36.85	37.35	36.50	37.25	37.00	36.98	352139	130.21	1289	284792	80.87
JAGSNPHARM	EQ	26-Oct-2020	40.50	41.00	41.25	38.20	38.75	38.85	39.52	52313	20.68	431	35436	67.74
JAIBALAJI	EQ	26-Oct-2020	16.00	17.50	17.50	15.10	16.00	15.70	16.22	10797	1.75	62	8054	74.59
JAICORPLTD	EQ	26-Oct-2020	86.40	86.45	86.50	83.10	83.75	83.55	84.60	469468	397.18	3543	155937	33.22
JAIHINDPRO	BZ	26-Oct-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	102	0.00	2	-	-
JAINSTUDIO	BZ	26-Oct-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.73	652	0.01	8	-	-
JAMNAAUTO	EQ	26-Oct-2020	42.05	42.30	42.35	41.15	41.95	41.90	41.73	399799	166.82	2322	211623	52.93
JASH	EQ	26-Oct-2020	206.00	209.80	209.85	203.00	203.55	204.45	204.10	9390	19.16	159	6822	72.65
JAYAGROGN	EQ	26-Oct-2020	99.50	99.50	101.50	97.15	99.15	98.70	99.22	1757	1.74	85	1308	74.45
JAYBARMARU	EQ	26-Oct-2020	229.25	225.05	230.40	212.45	220.00	218.60	220.87	57762	127.58	2088	24792	42.92
JAYNECOIND	BE	26-Oct-2020	3.05	3.10	3.10	3.00	3.00	3.00	3.03	2681	0.08	18	-	-
JAYSREETEA	EQ	26-Oct-2020	58.90	59.65	59.90	58.20	59.65	59.35	59.10	51709	30.56	674	29210	56.49
JBCHEPHARM	EQ	26-Oct-2020	999.35	1000.00	1024.90	972.00	1007.00	1007.45	997.17	140809	1404.11	10265	102259	72.62
JBFIND	EQ	26-Oct-2020	7.45	7.40	7.60	7.25	7.30	7.40	7.36	43975	3.24	2482	33222	75.55
JBMA	EQ	26-Oct-2020	239.50	240.70	240.70	230.65	231.65	232.20	233.82	23758	55.55	878	10920	45.96
JCHAC	EQ	26-Oct-2020	2277.95	2285.40	2287.40	2176.40	2199.95	2197.90	2218.74	6017	133.50	1185	3343	55.56
JETAIRWAYS	BZ	26-Oct-2020	51.20	53.75	53.75	53.75	53.75	53.75	53.75	159806	85.90	351	-	-
JHS	BE	26-Oct-2020	18.75	18.75	19.60	18.75	19.45	19.10	19.14	25104	4.81	125	-	-
JINDALPHOT	EQ	26-Oct-2020	12.35	12.60	12.75	12.10	12.30	12.30	12.46	2759	0.34	46	1839	66.65
JINDALPOLY	EQ	26-Oct-2020	470.60	473.40	480.00	460.25	467.80	468.95	471.78	39079	184.37	1500	22045	56.41
JINDALSAW	EQ	26-Oct-2020	62.05	62.50	63.00	60.60	60.80	60.85	61.64	448381	276.38	3483	162535	36.25
JINDALSTEL	EQ	26-Oct-2020	206.25	204.65	204.65	185.65	193.30	195.70	194.59	23104911	44960.79	141040	4011909	17.36
JINDRILL	EQ	26-Oct-2020	74.45	74.40	74.40	71.30	72.30	72.20	72.58	4023	2.92	199	2711	67.39
JINDWORLD	EQ	26-Oct-2020	48.95	49.75	49.95	48.50	49.05	48.90	49.16	169409	83.28	1037	7831	4.62
JISLDVREQS	EQ	26-Oct-2020	10.05	10.10	10.60	9.90	10.40	10.25	10.13	15425	1.56	146	8729	56.59
JISLJALEQS	EQ	26-Oct-2020	14.20	14.25	14.35	13.65	13.90	13.85	13.82	1694839	234.15	1704	1222817	72.15
JITFINFRA	BE	26-Oct-2020	7.10	7.10	7.10	7.10	7.10	7.10	7.10	594	0.04	9	-	-
JIYAECO	EQ	26-Oct-2020	7.80	8.20	8.55	8.15	8.55	8.50	8.48	175781	14.90	451	131507	74.81
JKCEMENT	EQ	26-Oct-2020	1890.55	1909.90	1920.00	1848.55	1897.10	1892.45	1880.69	50182	943.77	6991	24237	48.30
JKIL	EQ	26-Oct-2020	107.15	108.10	109.50	105.50	105.60	106.05	106.52	35650	37.98	494	24534	68.82
JKLAKSHMI	EQ	26-Oct-2020	295.05	297.00	298.80	278.65	283.45	283.65	286.54	347665	996.21	8241	168184	48.38
JKPAPER	EQ	26-Oct-2020	93.65	94.10	94.45	91.20	91.95	91.80	92.71	259003	240.13	4507	124828	48.20
JKTYRE	EQ	26-Oct-2020	72.80	73.00	75.50	70.30	72.90	72.60	72.67	4237890	3079.48	20045	966008	22.79
JMA	EQ	26-Oct-2020	27.25	26.90	27.65	26.50	27.05	27.10	26.96	3058	0.82	52	2575	84.21
JMCPROJECT	EQ	26-Oct-2020	49.00	50.00	50.00	48.60	49.40	48.90	49.15	44784	22.01	519	24453	54.60
JMFINANCIL	EQ	26-Oct-2020	79.35	81.10	86.80	78.10	79.65	80.20	83.32	6627067	5521.55	39405	1211654	18.28
JMTAUTOLTD	EQ	26-Oct-2020	2.75	2.75	2.85	2.70	2.85	2.80	2.76	1073469	29.58	228	1027864	95.75
JOCIL	EQ	26-Oct-2020	164.55	166.95	169.00	163.10	169.00	167.60	167.64	10944	18.35	291	7470	68.26
JPASSOCIAT	EQ	26-Oct-2020	3.75	3.90	3.90	3.75	3.90	3.90	3.90	7121921	277.67	3472	4795939	67.34
JPINFRATEC	EQ	26-Oct-2020	1.25	1.30	1.35	1.25	1.30	1.30	1.29	2100799	27.01	531	1650783	78.58
JPOLYINVST	EQ	26-Oct-2020	12.50	12.05	12.60	12.05	12.60	12.60	12.50	735	0.09	14	635	86.39
JPPOWER	EQ	26-Oct-2020	2.60	2.70	2.70	2.45	2.50	2.50	2.54	14300993	362.89	12748	10598851	74.11
JSL	EQ	26-Oct-2020	57.75	58.15	58.20	52.50	54.35	54.35	54.70	1669780	913.37	8453	709945	42.52
JSLHISAR	EQ	26-Oct-2020	96.60	97.15	97.15	91.00	92.20	92.20	93.76	224176	210.18	2573	106908	47.69
JSWENERGY	EQ	26-Oct-2020	63.75	64.30	64.30	61.45	61.45	61.60	62.52	767010	479.51	4421	512757	66.85
JSWHL	EQ	26-Oct-2020	2495.85	2495.00	2529.95	2423.25	2449.85	2449.05	2463.28	459	11.31	142	251	54.68
JSWISPL	EQ	26-Oct-2020	18.45	18.90	18.90	18.05	18.25	18.20	18.36	197173	36.21	523	133414	67.66
JSWSTEEL	EQ	26-Oct-2020	321.25	314.00	315.80	304.35	307.00	308.30	308.97	15424754	47657.94	111846	1691445	10.97
JTEKTINDIA	EQ	26-Oct-2020	77.95	77.30	78.75	76.00	78.45	78.15	77.77	109063	84.81	1484	63013	57.78
JUBILANT	EQ	26-Oct-2020	776.25	776.00	777.50	735.75	736.00	740.45	750.46	216743	1626.56	9414	87558	40.40
JUBLFOOD	EQ	26-Oct-2020	2220.10	2227.00	2232.45	2135.35	2159.65	2164.15	2166.72	485690	10523.53	27287	96904	19.95
JUBLINDS	EQ	26-Oct-2020	136.70	135.55	136.95	126.25	134.00	130.45	130.61	31436	41.06	1087	17593	55.96
JUMPNET	EQ	26-Oct-2020	56.10	50.50	50.50	50.50	50.50	50.50	50.50	49664	25.08	286	49620	99.91
JUNIORBEES	EQ	26-Oct-2020	285.95	248.80	291.42	248.80	282.50	282.04	283.70	53758	152.51	2902	34044	63.33
JUSTDIAL	EQ	26-Oct-2020	584.05	584.00	642.45	576.10	642.45	641.05	628.28	8699652	54658.11	164686	1049306	12.06
JYOTHYLAB	EQ	26-Oct-2020	142.65	143.80	143.80	139.65	140.30	140.00	140.96	150685	212.40	3170	98706	65.50
JYOTISTRUC	BZ	26-Oct-2020	3.20	3.35	3.35	3.05	3.05	3.05	3.08	74981	2.31	71	-	-
KABRAEXTRU	EQ	26-Oct-2020	80.30	80.15	85.00	75.60	76.50	76.65	80.91	35400	28.64	1844	25131	70.99
KAJARIACER	EQ	26-Oct-2020	575.75	573.00	584.00	570.10	574.95	577.75	579.46	331300	1919.74	8285	224597	67.79
KAKATCEM	EQ	26-Oct-2020	163.30	161.00	163.30	156.05	157.00	157.30	159.57	10520	16.79	280	6570	62.45
KALPATPOWR	EQ	26-Oct-2020	252.55	254.90	254.90	247.55	249.00	249.40	250.17	138295	345.97	2942	95953	69.38
KALYANIFRG	BE	26-Oct-2020	133.75	133.75	138.50	131.10	133.80	133.90	132.57	546	0.72	16	-	-
KAMATHOTEL	EQ	26-Oct-2020	31.05	31.50	31.50	30.00	30.20	30.20	30.37	34113	10.36	383	18593	54.50
KAMDHENU	EQ	26-Oct-2020	75.50	75.50	79.00	75.50	77.00	76.70	76.94	10233	7.87	189	6553	64.04
KANANIIND	EQ	26-Oct-2020	4.20	4.40	4.40	4.00	4.35	4.05	4.21	28313	1.19	57	22883	80.82
KANORICHEM	EQ	26-Oct-2020	38.50	38.45	39.15	37.35	38.20	38.25	38.45	17202	6.61	242	12434	72.28
KANSAINER	EQ	26-Oct-2020	516.80	520.00	525.95	495.30	501.00	500.70	511.91	112005	573.36	5554	40547	36.20
KAPSTON	EQ	26-Oct-2020	99.95	102.65	105.00	95.70	105.00	101.95	100.66	868	0.87	45	814	93.78
KARDA	BE	26-Oct-2020	97.85	97.85	98.40	96.75	97.50	97.45	97.98	105311	103.19	81	-	-
KARMAENG	EQ	26-Oct-2020	9.15	9.30	9.80	9.25	9.25	9.30	9.47	301	0.03	13	118	39.20
KARURVYSYA	EQ	26-Oct-2020	31.70	32.00	32.50	31.50	31.80	31.80	32.02	1240558	397.24	4350	697040	56.19
KAUSHALYA	BE	26-Oct-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.53	6454	0.10	26	-	-
KAYA	EQ	26-Oct-2020	216.90	221.95	224.35	213.05	215.90	215.35	215.77	10868	23.45	440	7568	69.64
KCP	EQ	26-Oct-2020	69.40	69.10	69.90	66.10	66.25	66.60	67.90	202594	137.57	1719	110649	54.62
KCPSUGIND	EQ	26-Oct-2020	15.10	15.10	15.10	14.70	14.90	14.80	14.82	91907	13.62	350	58689	63.86
KDDL	EQ	26-Oct-2020	165.00	179.80	179.80	165.05	169.00	167.40	168.24	2148	3.61	69	1420	66.11
KEC	EQ	26-Oct-2020	338.30	335.10	344.75	330.10	331.00	334.45	340.37	483934	1647.17	12915	234306	48.42
KECL	EQ	26-Oct-2020	10.95	10.95	11.20	10.60	10.70	10.95	10.88	32821	3.57	172	18871	57.50
KEI	EQ	26-Oct-2020	335.20	340.00	349.15	337.20	345.50	346.40	344.24	327210	1126.40	8445	121416	37.11
KELLTONTEC	EQ	26-Oct-2020	51.00	53.00	53.00	50.10	51.00	50.95	51.36	545389	280.13	1746	284072	52.09
KENNAMET	EQ	26-Oct-2020	732.90	726.35	735.30	725.05	730.00	729.85	729.12	1532	11.17	130	1247	81.40
KERNEX	BE	26-Oct-2020	17.50	17.50	18.35	16.75	17.50	17.50	17.80	3145	0.56	19	-	-
KESORAMIND	EQ	26-Oct-2020	41.60	41.85	42.30	40.35	40.65	40.70	41.27	89655	37.00	901	49137	54.81
KEYFINSERV	EQ	26-Oct-2020	33.65	34.90	34.90	34.90	34.90	34.90	34.90	59	0.02	1	59	100.00
KGL	BZ	26-Oct-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.21	1982974	4.17	75	-	-
KHADIM	EQ	26-Oct-2020	110.60	111.90	111.90	105.00	107.50	107.50	108.17	20005	21.64	885	11126	55.62
KHANDSE	EQ	26-Oct-2020	8.80	8.50	8.85	8.50	8.85	8.85	8.58	29	0.00	4	28	96.55
KICL	EQ	26-Oct-2020	1294.50	1330.05	1394.00	1250.05	1254.00	1273.00	1337.99	26282	351.65	1383	2440	9.28
KILITCH	BE	26-Oct-2020	95.00	94.50	99.00	92.00	93.05	93.05	93.38	5491	5.13	64	-	-
KINGFA	EQ	26-Oct-2020	597.60	600.00	617.25	569.15	601.05	600.60	592.85	17759	105.28	1494	8710	49.05
KIOCL	EQ	26-Oct-2020	114.85	116.75	116.75	112.05	113.00	113.40	113.04	39804	44.99	876	23878	59.99
KIRIINDUS	EQ	26-Oct-2020	446.70	450.00	453.55	445.00	450.00	448.70	447.10	49956	223.35	1428	27573	55.19
KIRLFER	EQ	26-Oct-2020	85.15	85.00	90.90	83.30	90.00	89.45	87.59	124762	109.28	1449	91925	73.68
KIRLOSBROS	EQ	26-Oct-2020	104.95	107.85	107.85	98.10	99.80	100.45	101.23	167785	169.86	2725	112338	66.95
KIRLOSENG	EQ	26-Oct-2020	100.70	102.70	104.05	94.25	97.00	97.10	97.31	174332	169.65	3537	106902	61.32
KIRLOSIND	EQ	26-Oct-2020	611.05	625.05	632.00	613.00	625.00	627.30	625.81	825	5.16	130	703	85.21
KITEX	EQ	26-Oct-2020	104.50	104.30	105.05	102.35	103.00	103.00	103.53	63011	65.23	900	38384	60.92
KKCL	EQ	26-Oct-2020	757.75	768.95	782.30	730.00	749.00	744.90	742.54	2412	17.91	301	1672	69.32
KMSUGAR	EQ	26-Oct-2020	10.25	10.10	10.40	10.00	10.20	10.15	10.10	104446	10.55	280	61653	59.03
KNRCON	EQ	26-Oct-2020	249.00	250.90	254.00	242.60	245.00	245.15	247.30	28578	70.67	1929	16417	57.45
KOKUYOCMLN	EQ	26-Oct-2020	61.95	61.75	63.25	61.75	62.00	62.25	62.47	130056	81.25	1156	52523	40.38
KOLTEPATIL	EQ	26-Oct-2020	176.05	175.00	179.30	166.05	170.55	170.15	171.85	57429	98.69	2006	27531	47.94
KOPRAN	EQ	26-Oct-2020	120.00	120.00	123.95	114.50	118.70	117.70	119.43	727519	868.85	7090	343653	47.24
KOTAKBANK	EQ	26-Oct-2020	1383.05	1399.00	1429.00	1347.35	1410.55	1416.90	1390.68	8022562	111568.19	224935	1941895	24.21
KOTAKBKETF	EQ	26-Oct-2020	247.94	247.94	247.94	241.27	243.60	243.36	243.75	63299	154.29	700	29197	46.13
KOTAKGOLD	EQ	26-Oct-2020	447.15	447.00	447.00	444.10	445.00	445.25	445.13	47151	209.89	965	30118	63.88
KOTAKNIFTY	EQ	26-Oct-2020	124.02	124.00	124.67	122.25	123.00	122.70	123.11	43489	53.54	642	26680	61.35
KOTAKNV20	EQ	26-Oct-2020	62.34	62.00	62.50	61.61	61.70	62.25	62.20	3550	2.21	80	3093	87.13
KOTAKPSUBK	EQ	26-Oct-2020	130.93	130.00	132.97	127.06	129.00	129.06	129.09	5971	7.71	160	2776	46.49
KOTARISUG	EQ	26-Oct-2020	14.30	14.55	14.80	14.00	14.00	14.05	14.38	23557	3.39	112	15595	66.20
KOTHARIPET	EQ	26-Oct-2020	15.00	14.90	15.50	14.70	14.75	14.85	15.08	16909	2.55	124	14666	86.73
KOTHARIPRO	EQ	26-Oct-2020	60.20	61.85	61.90	59.40	59.90	59.90	60.16	1769	1.06	64	1328	75.07
KPITTECH	EQ	26-Oct-2020	105.40	105.90	106.55	100.30	100.90	101.25	102.55	492491	505.06	6540	243758	49.49
KPRMILL	EQ	26-Oct-2020	684.25	688.00	690.00	650.50	674.00	673.50	667.50	20891	139.45	2560	8309	39.77
KRBL	EQ	26-Oct-2020	255.30	253.40	267.00	253.40	263.95	262.70	262.80	228384	600.20	7859	107096	46.89
KREBSBIO	EQ	26-Oct-2020	87.55	92.45	92.45	83.00	84.60	83.70	84.42	9267	7.82	219	6543	70.61
KRIDHANINF	EQ	26-Oct-2020	2.80	2.80	3.00	2.70	2.80	2.80	2.87	47663	1.37	96	28257	59.28
KRISHANA	BE	26-Oct-2020	65.00	64.00	65.25	64.00	65.25	65.25	64.73	742	0.48	10	-	-
KSB	EQ	26-Oct-2020	454.30	453.00	461.10	443.55	447.50	445.90	449.90	31913	143.58	1988	19708	61.76
KSCL	EQ	26-Oct-2020	525.30	525.00	557.75	525.00	543.95	543.60	547.73	630027	3450.82	25667	275325	43.70
KSERASERA	BZ	26-Oct-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.20	4526182	9.26	453	-	-
KSHITIJPOL	SM	26-Oct-2020	22.00	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	1	4000	100.00
KSK	EQ	26-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	1987113	7.71	285	1324891	66.67
KSL	EQ	26-Oct-2020	220.00	220.75	223.85	214.80	215.75	215.90	217.75	21530	46.88	1018	11651	54.12
KTKBANK	EQ	26-Oct-2020	45.00	45.40	45.45	43.85	44.20	44.15	44.40	729653	323.99	3165	426335	58.43
KUANTUM	EQ	26-Oct-2020	40.50	40.50	41.85	40.30	40.50	40.45	40.72	11983	4.88	112	7725	64.47
KWALITY	EQ	26-Oct-2020	2.55	2.50	2.65	2.50	2.60	2.65	2.63	445420	11.71	485	230113	51.66
L&TFH	EQ	26-Oct-2020	65.00	65.40	65.80	64.50	65.40	65.35	65.18	9915013	6462.69	28508	2254724	22.74
L&TFINANCE	NC	26-Oct-2020	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	40	0.46	1	40	100.00
L&TFINANCE	NE	26-Oct-2020	1067.55	1011.01	1011.01	1011.00	1011.00	1011.00	1011.01	300	3.03	4	300	100.00
L&TFINANCE	NI	26-Oct-2020	1150.00	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	15	0.17	1	15	100.00
L&TFINANCE	NM	26-Oct-2020	1130.00	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	93	1.06	2	93	100.00
L&TFINANCE	NU	26-Oct-2020	1126.96	1128.00	1130.00	1128.00	1130.00	1130.00	1128.20	51	0.58	3	51	100.00
L&TFINANCE	NY	26-Oct-2020	1085.00	1087.50	1087.50	1086.00	1087.00	1087.00	1087.20	52	0.57	4	52	100.00
L&TFINANCE	Y1	26-Oct-2020	1065.55	1066.00	1090.00	1065.55	1090.00	1090.00	1073.85	15	0.16	3	15	100.00
L&TFINANCE	Y3	26-Oct-2020	1020.00	1015.75	1015.75	1015.75	1015.75	1015.75	1015.75	100	1.02	1	100	100.00
L&TFINANCE	Y5	26-Oct-2020	1115.00	1100.10	1107.00	1100.10	1107.00	1107.00	1103.55	2	0.02	2	1	50.00
L&TFINANCE	Y7	26-Oct-2020	1085.55	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	100	1.06	1	100	100.00
L&TFINANCE	Y9	26-Oct-2020	1132.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	10	0.11	1	10	100.00
L&TINFRA	N1	26-Oct-2020	1065.00	1072.00	1072.90	1065.50	1066.00	1066.00	1071.78	1246	13.35	8	1236	99.20
L&TINFRA	N2	26-Oct-2020	2085.50	2085.50	2085.50	2085.50	2085.50	2085.50	2085.50	45	0.94	3	45	100.00
L&TINFRA	N3	26-Oct-2020	1060.69	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	50	0.53	3	50	100.00
L&TINFRA	N4	26-Oct-2020	2033.12	2033.12	2040.00	2033.12	2040.00	2039.83	2037.19	326	6.64	14	316	96.93
L&TINFRA	N5	26-Oct-2020	1042.00	1042.00	1045.00	1042.00	1045.00	1045.00	1043.57	51	0.53	4	51	100.00
L&TINFRA	N6	26-Oct-2020	2140.00	2135.35	2144.00	2130.00	2144.00	2144.00	2141.26	240	5.14	15	240	100.00
LAGNAM	SM	26-Oct-2020	7.60	7.25	7.25	7.25	7.25	7.25	7.25	6000	0.44	2	6000	100.00
LAKPRE	BZ	26-Oct-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	60	0.00	6	-	-
LAKSHVILAS	EQ	26-Oct-2020	16.55	16.60	16.70	16.10	16.30	16.20	16.34	728809	119.12	1550	466031	63.94
LALPATHLAB	EQ	26-Oct-2020	2296.70	2309.70	2394.70	2238.05	2260.00	2269.00	2314.93	337251	7807.13	29870	73030	21.65
LAMBODHARA	EQ	26-Oct-2020	28.50	30.20	30.40	28.25	28.50	28.55	28.96	3389	0.98	78	2489	73.44
LAOPALA	EQ	26-Oct-2020	208.85	209.90	213.40	207.00	209.00	208.35	209.45	49540	103.76	2462	28097	56.72
LASA	EQ	26-Oct-2020	76.40	78.75	80.00	69.00	77.65	77.20	76.02	428212	325.55	5013	169522	39.59
LAURUSLABS	EQ	26-Oct-2020	335.55	339.00	340.85	313.35	315.40	315.85	323.58	5758591	18633.89	84489	2862980	49.72
LAXMIMACH	EQ	26-Oct-2020	4003.00	4063.05	4063.05	3981.00	4024.00	4032.35	4009.75	10062	403.46	1553	6619	65.78
LEMONTREE	EQ	26-Oct-2020	28.10	28.50	29.15	28.00	28.50	28.75	28.40	1068374	303.47	5056	681438	63.78
LEXUS	SM	26-Oct-2020	7.25	7.25	7.25	7.25	7.25	7.25	7.25	1000	0.07	1	1000	100.00
LFIC	EQ	26-Oct-2020	59.00	59.00	61.95	59.00	61.50	61.50	61.47	249	0.15	6	249	100.00
LGBBROSLTD	EQ	26-Oct-2020	257.25	257.20	262.45	244.00	250.00	248.90	255.84	61577	157.54	2273	40399	65.61
LGBFORGE	EQ	26-Oct-2020	2.45	2.60	2.65	2.40	2.50	2.50	2.54	53850	1.37	71	43496	80.77
LIBAS	EQ	26-Oct-2020	30.60	31.45	31.50	30.20	30.25	30.55	30.81	12435	3.83	180	4545	36.55
LIBERTSHOE	EQ	26-Oct-2020	145.10	144.65	144.90	141.00	141.40	141.65	143.03	39028	55.82	1186	14587	37.38
LICHSGFIN	EQ	26-Oct-2020	305.65	306.35	306.90	296.00	298.50	298.85	299.67	2039792	6112.57	23227	312455	15.32
LICNETFGSC	EQ	26-Oct-2020	21.78	21.87	21.88	21.66	21.77	21.76	21.78	1916	0.42	33	1323	69.05
LICNETFN50	EQ	26-Oct-2020	123.41	125.00	125.00	120.12	123.80	123.25	122.92	315	0.39	56	174	55.24
LICNETFSEN	EQ	26-Oct-2020	419.97	424.00	424.00	415.00	415.00	415.00	419.00	4	0.02	3	2	50.00
LICNFNHGP	EQ	26-Oct-2020	122.89	120.70	122.39	117.00	120.88	120.06	119.12	507	0.60	97	347	68.44
LIKHITHA	BE	26-Oct-2020	138.25	140.00	145.15	139.00	145.15	145.15	144.41	86245	124.55	616	-	-
LINCOLN	EQ	26-Oct-2020	219.40	218.05	221.00	216.50	217.95	217.55	218.28	26936	58.80	1017	14609	54.24
LINCPEN	EQ	26-Oct-2020	159.30	161.60	166.00	153.20	166.00	159.95	159.12	1328	2.11	119	1020	76.81
LINDEINDIA	EQ	26-Oct-2020	841.20	844.95	848.00	813.60	824.50	824.95	826.07	60293	498.06	3188	36128	59.92
LIQUIDBEES	EQ	26-Oct-2020	999.99	1001.98	1001.98	999.10	1000.01	1000.00	1000.00	629652	6296.52	4524	426327	67.71
LIQUIDETF	EQ	26-Oct-2020	1000.00	1000.04	1000.04	999.99	999.99	999.99	1000.00	5136	51.36	44	4034	78.54
LOKESHMACH	EQ	26-Oct-2020	20.20	20.00	20.90	20.00	20.35	20.35	20.35	7421	1.51	94	6188	83.38
LOTUSEYE	EQ	26-Oct-2020	30.10	30.70	30.70	30.10	30.60	30.60	30.28	370	0.11	13	235	63.51
LOVABLE	EQ	26-Oct-2020	55.25	55.95	55.95	54.35	54.35	54.45	54.73	4435	2.43	135	3298	74.36
LPDC	BE	26-Oct-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.30	9133	0.12	14	-	-
LSIL	EQ	26-Oct-2020	0.75	0.75	0.80	0.70	0.70	0.70	0.73	1023929	7.49	273	812581	79.36
LT	EQ	26-Oct-2020	941.25	949.85	959.25	943.00	952.40	951.75	950.68	6976099	66320.31	200846	2508476	35.96
LTI	EQ	26-Oct-2020	3061.15	3085.00	3102.00	2975.75	3020.00	2999.20	3041.03	191707	5829.87	30064	79669	41.56
LTMFEOFR	MF	26-Oct-2020	10.15	10.99	10.99	10.18	10.18	10.18	10.95	45	0.00	2	45	100.00
LTTS	EQ	26-Oct-2020	1733.95	1746.20	1796.90	1723.45	1743.00	1751.85	1762.43	190348	3354.74	18106	60516	31.79
LUMAXIND	EQ	26-Oct-2020	1257.30	1265.00	1305.00	1216.55	1299.00	1300.00	1252.98	14182	177.70	2519	8895	62.72
LUMAXTECH	EQ	26-Oct-2020	101.05	102.00	102.00	99.40	100.00	100.05	100.40	22635	22.73	357	18095	79.94
LUPIN	EQ	26-Oct-2020	991.45	992.95	997.65	957.45	961.95	962.90	976.10	2858874	27905.44	43378	479862	16.78
LUXIND	EQ	26-Oct-2020	1382.70	1389.55	1398.45	1350.10	1356.00	1356.40	1375.83	37099	510.42	2452	7670	20.67
LYKALABS	EQ	26-Oct-2020	18.10	18.10	18.45	18.00	18.00	18.00	18.13	19516	3.54	129	16070	82.34
LYPSAGEMS	EQ	26-Oct-2020	2.85	2.90	2.90	2.65	2.85	2.80	2.76	57638	1.59	149	51152	88.75
M&M	EQ	26-Oct-2020	625.15	624.95	625.85	594.60	595.90	597.15	609.55	4800537	29261.54	75262	1798713	37.47
M&MFIN	EQ	26-Oct-2020	134.70	135.60	135.60	128.45	130.95	130.95	131.44	7705651	10128.36	42355	1706156	22.14
M&MFIN	N2	26-Oct-2020	1093.01	1095.00	1096.00	1095.00	1095.25	1095.25	1095.10	388	4.25	11	383	98.71
M100	EQ	26-Oct-2020	18.03	18.25	18.25	17.75	17.79	17.82	17.88	28674	5.13	301	23949	83.52
M14RG	MF	26-Oct-2020	6.16	6.15	6.75	6.14	6.75	6.75	6.30	95000	5.99	11	70000	73.68
M17RG	MF	26-Oct-2020	5.80	5.80	5.80	5.80	5.80	5.80	5.80	25502	1.48	5	25502	100.00
M50	EQ	26-Oct-2020	117.22	118.00	118.00	115.43	115.43	115.43	115.93	2522	2.92	44	989	39.21
MAANALU	EQ	26-Oct-2020	66.85	66.90	67.75	65.85	66.15	66.15	66.15	8596	5.69	143	6754	78.57
MACPOWER	EQ	26-Oct-2020	60.80	61.50	62.25	59.05	60.55	60.55	61.11	793	0.48	19	777	97.98
MADHAV	EQ	26-Oct-2020	25.40	26.00	26.00	24.00	24.60	24.45	24.64	1216	0.30	26	612	50.33
MADHUCON	BE	26-Oct-2020	2.65	2.65	2.65	2.55	2.60	2.60	2.56	2362	0.06	11	-	-
MADRASFERT	EQ	26-Oct-2020	16.20	16.15	16.45	16.05	16.25	16.20	16.25	63711	10.35	249	45468	71.37
MAGADSUGAR	EQ	26-Oct-2020	116.65	118.50	119.70	111.80	113.55	113.90	116.31	7337	8.53	258	2493	33.98
MAGMA	EQ	26-Oct-2020	41.30	40.30	41.75	37.40	39.00	39.00	38.88	697736	271.27	2314	479685	68.75
MAGMA	N1	26-Oct-2020	1040.00	1002.00	1002.00	1001.00	1001.00	1001.00	1001.50	10	0.10	2	10	100.00
MAGNUM	EQ	26-Oct-2020	4.85	4.65	4.90	4.65	4.65	4.65	4.67	3426	0.16	22	3177	92.73
MAHABANK	EQ	26-Oct-2020	11.70	11.75	11.80	11.40	11.45	11.45	11.54	527802	60.90	1264	239541	45.38
MAHAPEXLTD	BE	26-Oct-2020	88.45	84.05	84.05	84.05	84.05	84.05	84.05	2101	1.77	22	-	-
MAHASTEEL	EQ	26-Oct-2020	103.50	102.00	106.45	98.50	99.00	99.05	99.95	6122	6.12	198	4187	68.39
MAHEPC	EQ	26-Oct-2020	156.90	153.25	157.95	146.95	149.10	149.05	149.57	261389	390.96	5166	136217	52.11
MAHESHWARI	BE	26-Oct-2020	95.10	94.80	95.40	91.00	92.70	91.45	92.38	17257	15.94	290	-	-
MAHINDCIE	EQ	26-Oct-2020	140.00	140.70	141.50	138.20	139.85	140.10	139.70	183890	256.90	2420	154005	83.75
MAHLIFE	EQ	26-Oct-2020	263.40	267.00	270.00	256.00	264.50	262.45	261.85	23171	60.67	999	14674	63.33
MAHLOG	EQ	26-Oct-2020	357.05	355.50	362.00	353.20	355.15	359.10	357.86	42906	153.55	2169	19615	45.72
MAHSCOOTER	EQ	26-Oct-2020	2854.40	2854.40	2865.00	2809.70	2835.00	2821.10	2836.83	2418	68.59	702	1249	51.65
MAHSEAMLES	EQ	26-Oct-2020	224.70	225.85	227.95	221.00	222.90	223.65	223.68	22207	49.67	915	13772	62.02
MAITHANALL	EQ	26-Oct-2020	507.55	509.65	514.75	481.00	482.50	483.60	490.17	49827	244.24	2835	35451	71.15
MAJESCO	EQ	26-Oct-2020	881.35	882.00	897.45	880.00	896.35	892.30	885.98	124044	1099.00	1875	104666	84.38
MALUPAPER	EQ	26-Oct-2020	24.40	25.75	25.75	24.00	24.10	24.05	24.26	6506	1.58	47	3260	50.11
MAN50ETF	EQ	26-Oct-2020	121.39	121.20	121.70	119.70	120.30	120.27	120.48	749	0.90	36	744	99.33
MANAKALUCO	EQ	26-Oct-2020	7.40	7.20	7.60	7.15	7.20	7.20	7.28	2963	0.22	22	2469	83.33
MANAKCOAT	EQ	26-Oct-2020	3.90	4.00	4.25	3.95	4.00	4.10	4.08	7619	0.31	33	5406	70.95
MANAKSIA	EQ	26-Oct-2020	38.65	38.05	39.25	38.05	38.80	39.05	39.03	15406	6.01	156	11799	76.59
MANAKSTEEL	EQ	26-Oct-2020	10.10	10.50	10.50	9.70	9.80	10.10	10.04	22594	2.27	157	16283	72.07
MANALIPETC	EQ	26-Oct-2020	32.35	32.35	33.00	31.50	31.65	31.65	32.07	494348	158.53	1554	218547	44.21
MANAPPURAM	EQ	26-Oct-2020	165.25	165.25	165.65	155.70	157.00	157.25	158.98	9048814	14386.23	42367	2068073	22.85
MANGALAM	EQ	26-Oct-2020	143.40	143.40	146.30	138.20	140.00	140.35	142.37	101144	143.99	1662	31331	30.98
MANGCHEFER	EQ	26-Oct-2020	29.45	29.65	29.65	28.55	28.55	28.65	28.91	33048	9.55	341	23746	71.85
MANGLMCEM	EQ	26-Oct-2020	201.15	203.00	203.00	194.45	196.00	196.55	197.47	23019	45.46	741	13166	57.20
MANGTIMBER	EQ	26-Oct-2020	6.95	6.65	7.25	6.65	7.25	7.25	7.21	14681	1.06	16	14671	99.93
MANINDS	EQ	26-Oct-2020	73.05	72.90	75.45	70.55	71.80	71.65	72.44	535690	388.05	4170	295358	55.14
MANINFRA	EQ	26-Oct-2020	25.80	26.00	26.00	24.90	24.95	25.00	25.27	214320	54.15	853	162584	75.86
MANUGRAPH	EQ	26-Oct-2020	8.50	8.50	8.90	8.15	8.70	8.70	8.71	2501	0.22	15	2251	90.00
MANXT50	EQ	26-Oct-2020	272.40	273.80	273.80	268.50	268.50	268.50	270.47	136	0.37	13	115	84.56
MARALOVER	EQ	26-Oct-2020	13.90	15.60	15.60	14.00	14.00	14.05	14.46	18770	2.71	195	12172	64.85
MARATHON	EQ	26-Oct-2020	57.05	57.95	60.00	53.75	55.00	55.05	55.00	3363	1.85	176	2032	60.42
MARICO	EQ	26-Oct-2020	358.60	359.20	361.85	345.75	350.00	349.85	350.63	4430448	15534.67	46770	1646248	37.16
MARINE	SM	26-Oct-2020	177.95	174.55	174.55	171.00	171.00	171.00	172.65	8000	13.81	4	6000	75.00
MARKSANS	EQ	26-Oct-2020	52.65	53.10	53.40	51.05	52.15	52.00	52.27	1246805	651.67	5706	593860	47.63
MARSHALL	SM	26-Oct-2020	7.55	7.90	7.90	7.20	7.20	7.20	7.37	18000	1.33	6	18000	100.00
MARUTI	EQ	26-Oct-2020	7103.25	7100.00	7161.30	6935.05	7056.50	7054.80	7056.34	1559361	110033.87	133834	367279	23.55
MASFIN	EQ	26-Oct-2020	831.80	837.95	850.00	822.00	834.00	827.55	838.65	32355	271.34	3815	16103	49.77
MASKINVEST	BE	26-Oct-2020	42.50	40.40	40.40	40.40	40.40	40.40	40.40	21562	8.71	14	-	-
MASTEK	EQ	26-Oct-2020	798.50	796.00	825.00	794.95	809.10	809.45	811.92	94964	771.03	4097	57873	60.94
MATRIMONY	EQ	26-Oct-2020	672.00	678.65	678.65	656.00	657.00	660.90	665.62	3788	25.21	589	1717	45.33
MAWANASUG	EQ	26-Oct-2020	23.40	23.50	24.00	23.15	23.35	23.35	23.57	30098	7.09	225	17384	57.76
MAXHEALTH	EQ	26-Oct-2020	105.30	105.05	106.60	104.00	105.00	105.20	105.59	240894	254.37	2161	150976	62.67
MAXIND	EQ	26-Oct-2020	54.50	54.45	56.00	54.30	55.65	55.30	55.13	92332	50.90	1078	51254	55.51
MAXVIL	EQ	26-Oct-2020	41.30	42.00	43.30	40.45	40.55	41.00	42.46	176330	74.87	1069	137458	77.95
MAYURUNIQ	EQ	26-Oct-2020	237.90	244.70	246.00	237.50	238.75	238.80	239.91	54671	131.16	2268	39553	72.35
MAZDA	EQ	26-Oct-2020	559.75	560.00	560.00	540.00	540.00	549.75	551.98	3741	20.65	214	2299	61.45
MAZDOCK	EQ	26-Oct-2020	175.40	175.95	175.95	170.00	170.75	170.80	172.05	927445	1595.69	11585	304501	32.83
MBAPL	BE	26-Oct-2020	60.00	60.00	60.00	60.00	60.00	60.00	60.00	1007	0.60	9	-	-
MBECL	BE	26-Oct-2020	4.70	4.55	4.85	4.55	4.80	4.70	4.64	17883	0.83	43	-	-
MBLINFRA	EQ	26-Oct-2020	8.15	8.50	8.50	8.10	8.15	8.25	8.22	52314	4.30	116	37197	71.10
MCDHOLDING	EQ	26-Oct-2020	24.45	24.50	25.65	23.35	25.25	24.80	24.60	22027	5.42	272	16993	77.15
MCDOWELL-N	EQ	26-Oct-2020	526.65	528.00	529.45	512.65	517.80	516.30	520.06	902690	4694.57	19059	242956	26.91
MCL	EQ	26-Oct-2020	65.00	62.80	67.00	62.80	65.25	65.10	63.98	1119	0.72	43	818	73.10
MCLEODRUSS	BE	26-Oct-2020	18.65	18.65	18.90	17.75	18.00	18.35	18.09	185772	33.61	303	-	-
MCX	EQ	26-Oct-2020	1800.05	1809.05	1875.00	1792.10	1807.95	1805.85	1826.86	302635	5528.71	23403	75413	24.92
MEGASOFT	BE	26-Oct-2020	7.50	7.75	7.75	7.50	7.70	7.70	7.63	790	0.06	14	-	-
MEGH	EQ	26-Oct-2020	75.10	75.65	75.85	73.00	73.70	73.35	74.43	723554	538.55	3624	368125	50.88
MELSTAR	BZ	26-Oct-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	285	0.01	2	-	-
MENONBE	EQ	26-Oct-2020	52.80	54.00	56.85	51.75	52.20	52.95	54.49	1048802	571.54	7602	427272	40.74
MEP	EQ	26-Oct-2020	14.00	14.00	14.35	13.60	13.80	13.90	13.95	335611	46.82	620	277913	82.81
MERCATOR	EQ	26-Oct-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.84	440913	3.69	166	436573	99.02
METALFORGE	BE	26-Oct-2020	4.65	4.50	4.80	4.50	4.60	4.60	4.73	4539	0.21	14	-	-
METKORE	BZ	26-Oct-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	15965	0.10	17	-	-
METROPOLIS	EQ	26-Oct-2020	1938.05	1938.00	2021.40	1913.55	1937.10	1929.40	1969.52	67389	1327.24	8779	19914	29.55
MFSL	EQ	26-Oct-2020	591.10	590.00	590.30	568.50	574.90	575.25	577.33	512309	2957.70	14786	113241	22.10
MGEL	SM	26-Oct-2020	41.00	41.50	41.50	41.50	41.50	41.50	41.50	3000	1.25	1	3000	100.00
MGL	EQ	26-Oct-2020	821.15	824.70	838.00	816.60	819.00	819.95	828.48	978162	8103.86	24854	145507	14.88
MHRIL	EQ	26-Oct-2020	169.10	169.95	169.95	165.00	165.40	166.45	167.44	18998	31.81	673	12366	65.09
MIC	BE	26-Oct-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	156686	1.64	70	-	-
MIDHANI	EQ	26-Oct-2020	183.10	184.00	184.15	176.00	179.50	178.45	179.40	248433	445.69	4580	72517	29.19
MINDACORP	EQ	26-Oct-2020	71.00	71.45	72.00	69.10	69.30	69.40	70.26	337174	236.91	2683	196422	58.26
MINDAIND	EQ	26-Oct-2020	330.10	331.25	334.00	322.00	322.55	324.95	326.07	70593	230.18	2180	45115	63.91
MINDSPACE	RR	26-Oct-2020	304.60	304.01	309.00	304.01	306.00	305.90	306.64	47200	144.74	112	39800	84.32
MINDTECK	BE	26-Oct-2020	30.90	31.00	31.75	29.55	30.60	29.55	30.02	2051	0.62	32	-	-
MINDTREE	EQ	26-Oct-2020	1393.30	1395.15	1429.90	1380.00	1381.00	1391.95	1407.55	2157393	30366.40	57225	462039	21.42
MIRCELECTR	EQ	26-Oct-2020	8.45	8.30	8.70	8.15	8.25	8.30	8.38	90215	7.56	282	47811	53.00
MIRZAINT	EQ	26-Oct-2020	49.00	49.00	49.50	47.60	48.00	48.05	48.60	87583	42.56	920	45188	51.59
MITTAL	EQ	26-Oct-2020	16.95	16.60	17.30	16.15	16.25	16.35	16.29	55385	9.02	236	39944	72.12
MMFL	EQ	26-Oct-2020	321.20	321.20	321.95	313.00	318.00	315.80	316.15	5443	17.21	410	1480	27.19
MMP	EQ	26-Oct-2020	75.35	79.60	82.85	75.00	75.70	75.55	79.82	10601	8.46	116	8222	77.56
MMTC	EQ	26-Oct-2020	16.50	16.65	16.65	16.15	16.20	16.25	16.34	318839	52.10	953	151666	47.57
MODIRUBBER	BE	26-Oct-2020	29.40	30.85	30.85	28.00	28.35	28.35	28.78	328	0.09	8	-	-
MOHOTAIND	EQ	26-Oct-2020	8.85	8.85	8.85	8.10	8.50	8.50	8.32	9910	0.82	31	9668	97.56
MOIL	EQ	26-Oct-2020	138.10	138.65	138.65	134.65	135.00	134.85	136.05	66426	90.37	2337	45924	69.14
MOLDTECH	EQ	26-Oct-2020	39.60	40.65	47.50	40.05	47.50	47.50	45.38	484229	219.77	2877	381625	78.81
MOLDTKPAC	EQ	26-Oct-2020	259.30	261.85	264.00	257.00	261.05	262.00	259.47	19016	49.34	1524	10253	53.92
MONTECARLO	EQ	26-Oct-2020	184.10	183.65	185.20	181.00	181.50	181.80	182.34	12481	22.76	481	8449	67.69
MORARJEE	EQ	26-Oct-2020	9.20	8.90	9.40	8.70	9.15	8.90	9.02	7080	0.64	54	3306	46.69
MOREPENLAB	EQ	26-Oct-2020	26.35	26.30	26.90	25.40	25.60	25.65	25.93	1537124	398.55	3597	777011	50.55
MOTHERSUMI	EQ	26-Oct-2020	110.45	110.55	111.35	105.40	107.45	107.30	107.96	13934906	15044.01	59118	2391400	17.16
MOTILALOFS	EQ	26-Oct-2020	559.70	564.00	577.80	564.00	569.00	572.50	572.25	93038	532.41	6188	47019	50.54
MOTOGENFIN	EQ	26-Oct-2020	15.15	15.15	15.15	15.00	15.10	15.10	15.12	828	0.13	12	561	67.75
MPHASIS	EQ	26-Oct-2020	1382.05	1370.00	1379.00	1350.15	1356.00	1356.30	1363.63	168131	2292.69	9024	94204	56.03
MPSLTD	EQ	26-Oct-2020	374.00	374.75	379.85	370.80	372.00	371.75	372.46	3750	13.97	288	2679	71.44
MRF	EQ	26-Oct-2020	63619.10	63800.00	64319.90	62863.95	63100.00	63280.45	63610.03	30884	19645.32	13647	8794	28.47
MRO-TEK	EQ	26-Oct-2020	22.35	21.25	21.25	21.25	21.25	21.25	21.25	255	0.05	1	255	100.00
MRPL	EQ	26-Oct-2020	29.30	29.55	29.90	28.30	28.60	28.65	28.99	976352	283.09	4099	354772	36.34
MSPL	EQ	26-Oct-2020	6.25	6.40	6.55	6.05	6.50	6.40	6.49	5229	0.34	26	5049	96.56
MSTCLTD	EQ	26-Oct-2020	158.60	158.95	158.95	149.60	152.50	151.90	152.76	129672	198.09	2616	68636	52.93
MTEDUCARE	EQ	26-Oct-2020	9.65	9.65	9.95	9.35	9.70	9.80	9.72	34672	3.37	223	23793	68.62
MTNL	EQ	26-Oct-2020	10.70	11.65	11.70	9.80	10.05	10.05	10.44	6381582	666.24	17357	3275058	51.32
MUKANDENGG	EQ	26-Oct-2020	8.90	8.90	8.90	8.55	8.90	8.85	8.55	3077	0.26	8	3072	99.84
MUKANDLTD	EQ	26-Oct-2020	49.50	50.80	50.80	47.15	47.15	47.30	47.61	15103	7.19	204	12078	79.97
MUKANDLTD	P1	26-Oct-2020	5.20	5.20	6.20	4.95	4.95	5.50	5.23	1531	0.08	14	1327	86.68
MUKTAARTS	EQ	26-Oct-2020	25.75	25.85	26.40	25.15	25.70	25.30	25.53	1349	0.34	47	831	61.60
MUNJALAU	EQ	26-Oct-2020	57.95	58.50	58.65	55.50	56.00	55.95	56.71	224953	127.57	2493	97689	43.43
MUNJALSHOW	EQ	26-Oct-2020	143.50	141.00	142.95	134.00	135.60	135.30	138.17	69499	96.03	2225	40782	58.68
MURUDCERA	EQ	26-Oct-2020	16.50	16.60	16.95	16.00	16.15	16.15	16.42	33984	5.58	295	17520	51.55
MUTHOOTCAP	EQ	26-Oct-2020	370.70	374.35	375.45	368.60	371.00	369.95	370.65	14043	52.05	510	11499	81.88
MUTHOOTFIN	EQ	26-Oct-2020	1184.50	1185.00	1194.20	1153.15	1179.00	1184.85	1175.71	1656394	19474.45	52234	596715	36.02
N100	EQ	26-Oct-2020	847.20	854.95	854.95	836.88	838.60	838.77	842.14	34206	288.06	1780	20099	58.76
NABARD	N2	26-Oct-2020	1280.00	1272.60	1284.90	1272.60	1284.90	1284.90	1280.84	409	5.24	10	299	73.11
NACLIND	EQ	26-Oct-2020	37.30	36.60	38.40	36.00	36.55	36.50	36.67	34440	12.63	296	18144	52.68
NAGAFERT	EQ	26-Oct-2020	4.00	4.15	4.15	4.00	4.05	4.00	4.05	81745	3.31	215	69596	85.14
NAGREEKEXP	EQ	26-Oct-2020	13.85	13.00	14.50	13.00	13.70	13.75	13.92	1944	0.27	40	1102	56.69
NAHARCAP	EQ	26-Oct-2020	64.15	64.20	68.40	64.20	65.75	66.65	66.06	8182	5.41	138	4537	55.45
NAHARINDUS	EQ	26-Oct-2020	25.55	25.50	26.50	25.30	25.55	25.95	26.02	3059	0.80	36	1165	38.08
NAHARPOLY	EQ	26-Oct-2020	69.45	71.00	83.30	68.10	80.90	82.45	79.29	376886	298.82	3492	167802	44.52
NAHARSPING	EQ	26-Oct-2020	41.45	41.50	42.30	39.60	41.00	41.55	41.33	11779	4.87	199	7784	66.08
NAM-INDIA	EQ	26-Oct-2020	272.60	272.70	273.60	267.95	272.00	271.80	270.44	625703	1692.18	35419	411257	65.73
NATCOPHARM	EQ	26-Oct-2020	920.05	911.00	919.90	895.35	906.00	909.40	906.25	215358	1951.69	6736	122344	56.81
NATHBIOGEN	EQ	26-Oct-2020	315.75	320.00	320.00	303.10	306.95	305.95	308.93	11769	36.36	640	8577	72.88
NATIONALUM	EQ	26-Oct-2020	30.75	30.95	31.45	30.55	30.65	30.75	30.89	8089834	2498.59	13716	3813247	47.14
NATNLSTEEL	BE	26-Oct-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.46	120	0.00	3	-	-
NAUKRI	EQ	26-Oct-2020	3645.15	3645.15	3645.15	3500.00	3511.85	3510.55	3536.05	593961	21002.74	40998	71967	12.12
NAVINFLUOR	EQ	26-Oct-2020	2100.25	2128.00	2148.85	2075.00	2090.00	2084.80	2107.17	46911	988.49	5806	22777	48.55
NAVKARCORP	EQ	26-Oct-2020	25.20	25.50	26.60	24.80	26.30	25.90	25.61	217761	55.77	830	114127	52.41
NAVNETEDUL	EQ	26-Oct-2020	81.50	81.80	81.80	77.00	78.00	78.10	79.26	37147	29.44	876	19450	52.36
NBCC	EQ	26-Oct-2020	23.60	23.75	23.75	23.00	23.05	23.05	23.26	3214709	747.84	9343	1426853	44.39
NBIFIN	EQ	26-Oct-2020	1669.00	1661.60	1661.60	1620.10	1630.90	1630.90	1645.13	11	0.18	7	9	81.82
NBVENTURES	EQ	26-Oct-2020	55.00	55.45	57.25	54.80	56.00	55.70	56.12	545246	305.97	3535	309523	56.77
NCC	EQ	26-Oct-2020	35.50	35.80	35.85	34.70	35.30	35.25	35.33	6795302	2400.98	12975	1936986	28.50
NCLIND	EQ	26-Oct-2020	139.20	141.00	142.75	133.05	135.30	135.15	138.00	515742	711.71	5692	228555	44.32
NDGL	EQ	26-Oct-2020	607.35	595.95	622.90	595.95	619.00	620.35	604.61	83	0.50	25	16	19.28
NDL	BE	26-Oct-2020	19.40	19.70	19.70	18.80	19.35	19.35	19.22	3215	0.62	35	-	-
NDRAUTO	EQ	26-Oct-2020	137.95	140.00	151.70	139.95	151.70	151.70	149.78	26742	40.06	568	12958	48.46
NDTV	EQ	26-Oct-2020	28.20	28.75	28.75	25.70	28.10	28.05	27.91	10502	2.93	219	8880	84.56
NECCLTD	EQ	26-Oct-2020	8.10	8.25	8.25	7.75	8.20	8.15	8.10	10546	0.85	65	6461	61.26
NECLIFE	EQ	26-Oct-2020	20.30	20.35	20.70	20.00	20.15	20.05	20.21	101072	20.43	522	60789	60.14
NELCAST	EQ	26-Oct-2020	60.95	60.40	60.40	57.55	58.25	57.90	58.60	100550	58.92	1332	51776	51.49
NELCO	EQ	26-Oct-2020	190.45	192.40	193.75	186.60	187.65	187.15	189.64	30820	58.45	971	15690	50.91
NEOGEN	EQ	26-Oct-2020	645.95	645.00	655.85	615.00	630.00	628.65	636.33	12275	78.11	1402	7668	62.47
NESCO	EQ	26-Oct-2020	512.65	510.50	528.00	496.20	499.90	504.45	513.82	136419	700.95	6753	47862	35.08
NESTLEIND	EQ	26-Oct-2020	15865.45	16200.00	16375.00	16052.15	16273.45	16259.35	16230.37	346011	56158.88	72728	120967	34.96
NETF	EQ	26-Oct-2020	135.64	144.00	145.82	138.00	138.10	138.10	144.71	236	0.34	22	234	99.15
NETFCONSUM	EQ	26-Oct-2020	53.99	55.60	55.60	53.44	54.02	54.41	54.45	5160	2.81	106	4259	82.54
NETFDIVOPP	EQ	26-Oct-2020	28.50	27.05	29.30	27.05	28.84	28.73	28.24	4820	1.36	57	2071	42.97
NETFIT	EQ	26-Oct-2020	21.62	21.94	21.94	21.30	21.58	21.43	21.52	249260	53.63	1046	195791	78.55
NETFLTGILT	EQ	26-Oct-2020	22.23	25.00	25.00	22.20	22.30	22.24	22.26	23808	5.30	99	20686	86.89
NETFMID150	EQ	26-Oct-2020	66.38	67.00	67.00	65.02	65.07	65.33	65.64	53819	35.33	437	37808	70.25
NETFNIF100	EQ	26-Oct-2020	119.95	119.95	119.95	118.32	119.10	118.71	118.66	1119	1.33	21	1038	92.76
NETFNV20	EQ	26-Oct-2020	62.94	63.42	63.48	62.50	62.93	62.91	63.10	3016	1.90	28	2592	85.94
NETWORK18	EQ	26-Oct-2020	36.10	36.40	36.75	34.80	35.30	35.30	35.92	997726	358.39	2672	526328	52.75
NEULANDLAB	EQ	26-Oct-2020	1201.95	1210.00	1244.80	1178.00	1194.00	1186.45	1211.20	59820	724.54	5060	23523	39.32
NEWGEN	EQ	26-Oct-2020	246.85	248.10	261.80	197.50	255.00	254.20	252.54	310835	784.97	10489	92511	29.76
NEXTMEDIA	EQ	26-Oct-2020	5.00	5.25	5.25	4.75	4.75	4.75	4.96	3307	0.16	24	3085	93.29
NFL	EQ	26-Oct-2020	32.45	32.45	32.65	31.60	31.95	31.90	31.90	206346	65.83	1474	115046	55.75
NH	EQ	26-Oct-2020	333.75	335.00	344.70	333.05	335.15	336.70	338.49	94038	318.31	3392	37762	40.16
NHAI	N1	26-Oct-2020	1054.00	1056.00	1059.95	1054.00	1054.00	1054.22	1055.79	346	3.65	14	276	79.77
NHAI	N2	26-Oct-2020	1224.74	1228.50	1233.00	1228.50	1233.00	1232.80	1230.86	7983	98.26	129	6262	78.44
NHAI	N6	26-Oct-2020	1344.99	1349.99	1353.00	1343.00	1350.00	1350.00	1349.05	2450	33.05	68	1790	73.06
NHAI	N8	26-Oct-2020	1234.90	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	200	2.48	2	200	100.00
NHAI	NA	26-Oct-2020	1275.00	1279.00	1281.40	1275.00	1281.00	1280.79	1277.04	2575	32.88	34	2005	77.86
NHAI	NE	26-Oct-2020	1249.52	1250.55	1252.99	1250.00	1252.99	1252.99	1250.94	1906	23.84	10	1906	100.00
NHBTF2023	N6	26-Oct-2020	6650.00	6675.00	6675.00	6640.00	6640.00	6646.69	6653.30	309	20.56	15	309	100.00
NHBTF2023	N7	26-Oct-2020	8451.00	7250.00	7515.00	7230.00	7230.00	7242.00	7258.53	17	1.23	4	17	100.00
NHPC	EQ	26-Oct-2020	20.05	20.10	20.15	19.95	20.10	20.05	20.07	2084650	418.30	10595	844405	40.51
NHPC	N4	26-Oct-2020	1137.10	1141.00	1143.41	1141.00	1143.41	1143.41	1142.21	50	0.57	2	25	50.00
NIACL	EQ	26-Oct-2020	102.70	104.05	104.50	102.20	102.30	102.45	103.17	86642	89.39	2810	39002	45.02
NIBL	EQ	26-Oct-2020	5.75	5.50	5.80	5.50	5.50	5.65	5.64	519	0.03	9	509	98.07
NIFTYBEES	EQ	26-Oct-2020	127.11	146.20	146.20	125.20	125.90	125.81	125.98	1653725	2083.31	11412	624426	37.76
NIFTYEES	EQ	26-Oct-2020	15275.00	15460.00	15460.00	15459.00	15459.00	15459.00	15459.50	2	0.31	2	2	100.00
NIITLTD	EQ	26-Oct-2020	137.40	138.30	139.90	133.40	138.70	137.70	137.47	563581	774.73	7592	224175	39.78
NILAINFRA	EQ	26-Oct-2020	4.20	4.20	4.25	4.05	4.15	4.15	4.13	125020	5.17	163	93791	75.02
NILASPACES	EQ	26-Oct-2020	1.10	1.10	1.10	1.05	1.10	1.05	1.07	70681	0.75	56	45139	63.86
NILKAMAL	EQ	26-Oct-2020	1312.20	1319.00	1319.00	1292.55	1310.00	1310.25	1308.23	4795	62.73	388	3450	71.95
NIPPOBATRY	EQ	26-Oct-2020	530.15	534.95	545.65	525.35	533.30	525.50	532.54	223	1.19	60	157	70.40
NIRAJ	BE	26-Oct-2020	47.40	46.00	48.25	46.00	46.95	46.95	48.09	5662	2.72	13	-	-
NITCO	EQ	26-Oct-2020	18.05	18.05	18.85	17.65	17.70	17.75	18.00	47811	8.61	186	33463	69.99
NITINFIRE	BZ	26-Oct-2020	0.45	0.50	0.50	0.40	0.40	0.40	0.42	936232	3.96	146	-	-
NITINSPIN	EQ	26-Oct-2020	41.80	41.60	44.90	41.60	44.25	44.05	43.09	128796	55.50	916	81601	63.36
NKIND	EQ	26-Oct-2020	19.00	19.25	19.95	18.50	19.00	19.00	19.03	1129	0.21	19	1129	100.00
NLCINDIA	EQ	26-Oct-2020	49.40	49.60	50.15	49.30	49.45	49.50	49.57	478757	237.32	2985	300629	62.79
NMDC	EQ	26-Oct-2020	84.85	84.85	84.95	82.45	83.30	83.35	83.49	3840506	3206.63	13628	736314	19.17
NOCIL	EQ	26-Oct-2020	145.50	146.25	146.65	139.80	140.80	140.60	142.82	1095572	1564.67	13422	369454	33.72
NOIDATOLL	BE	26-Oct-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	54820	3.48	58	-	-
NORBTEAEXP	BE	26-Oct-2020	8.50	8.90	8.90	8.10	8.90	8.90	8.69	5210	0.45	59	-	-
NOVARTIND	EQ	26-Oct-2020	635.15	643.95	643.95	618.40	626.05	625.20	624.60	6072	37.93	486	4436	73.06
NPBET	EQ	26-Oct-2020	131.50	144.89	144.89	127.00	130.00	132.39	134.26	623	0.84	18	564	90.53
NRAIL	EQ	26-Oct-2020	182.75	183.15	187.00	183.05	185.70	184.50	184.46	4157	7.67	284	2461	59.20
NRBBEARING	EQ	26-Oct-2020	69.35	69.25	71.40	67.75	68.65	68.35	69.51	216342	150.39	2256	107689	49.78
NSIL	EQ	26-Oct-2020	778.15	759.95	790.00	759.95	760.05	760.05	771.66	1009	7.79	234	275	27.25
NTL	BE	26-Oct-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	5869	0.08	16	-	-
NTPC	EQ	26-Oct-2020	86.25	87.10	88.00	84.30	85.80	85.95	85.87	34724657	29819.11	86037	6867148	19.78
NTPC	N1	26-Oct-2020	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	20	0.25	1	20	100.00
NTPC	N3	26-Oct-2020	1396.55	1670.00	1670.00	1670.00	1670.00	1670.00	1670.00	3	0.05	1	3	100.00
NTPC	N4	26-Oct-2020	1220.00	1225.00	1225.00	1200.00	1220.00	1220.00	1220.79	190	2.32	10	190	100.00
NTPC	N6	26-Oct-2020	1474.99	1475.00	1484.70	1475.00	1484.70	1484.70	1475.72	271	4.00	8	271	100.00
NTPC	N7	26-Oct-2020	14.21	14.21	14.24	14.21	14.23	14.23	14.22	20960	2.98	82	20950	99.95
NUCLEUS	EQ	26-Oct-2020	628.55	635.00	640.05	605.90	617.00	612.10	620.27	68442	424.53	2764	41974	61.33
NXTDIGITAL	EQ	26-Oct-2020	628.15	631.00	635.50	623.40	627.00	626.15	629.44	691	4.35	223	360	52.10
OAL	EQ	26-Oct-2020	475.55	475.00	503.70	468.20	482.50	485.20	486.38	67326	327.46	3660	24925	37.02
OBEROIRLTY	EQ	26-Oct-2020	457.20	457.25	461.60	441.00	455.00	451.50	450.32	381376	1717.41	13643	77689	20.37
OCCL	EQ	26-Oct-2020	782.50	785.25	805.00	768.00	768.00	773.15	784.72	8636	67.77	644	5361	62.08
OFSS	EQ	26-Oct-2020	3310.85	3367.00	3369.00	3251.05	3262.50	3258.25	3287.51	36364	1195.47	5593	20644	56.77
OIL	EQ	26-Oct-2020	90.95	91.90	91.90	89.55	89.75	89.70	90.22	258315	233.04	3677	137081	53.07
OILCOUNTUB	EQ	26-Oct-2020	3.90	4.10	4.10	3.90	3.95	3.95	3.99	20377	0.81	92	18712	91.83
OISL	EQ	26-Oct-2020	2.85	2.95	2.95	2.80	2.90	2.85	2.90	6582	0.19	30	4695	71.33
OLECTRA	EQ	26-Oct-2020	59.35	61.70	61.70	57.20	59.30	59.15	59.00	25269	14.91	617	16356	64.73
OMAXAUTO	EQ	26-Oct-2020	41.80	41.50	41.90	39.75	40.50	40.50	40.64	9943	4.04	381	4645	46.72
OMAXE	EQ	26-Oct-2020	66.70	69.70	69.70	65.30	66.75	66.50	66.01	92235	60.88	466	86662	93.96
OMKARCHEM	EQ	26-Oct-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	3479	0.22	12	3479	100.00
OMMETALS	EQ	26-Oct-2020	17.40	17.80	17.80	16.65	17.20	17.00	17.08	13156	2.25	141	7024	53.39
ONELIFECAP	EQ	26-Oct-2020	5.90	6.00	6.15	5.75	5.90	6.00	5.99	3042	0.18	19	2441	80.24
ONEPOINT	EQ	26-Oct-2020	12.20	12.45	13.00	11.10	12.00	12.10	12.10	6129	0.74	55	5347	87.24
ONGC	EQ	26-Oct-2020	69.00	69.50	69.50	67.65	68.15	68.20	68.55	14225064	9751.18	57269	4226785	29.71
ONMOBILE	EQ	26-Oct-2020	41.10	42.00	43.00	41.20	41.75	41.65	41.75	44560	18.60	441	26388	59.22
ONWARDTEC	EQ	26-Oct-2020	65.60	66.40	66.45	63.75	63.80	64.10	64.58	21369	13.80	458	12456	58.29
OPTIEMUS	EQ	26-Oct-2020	108.40	111.00	113.80	110.65	113.75	113.35	113.09	247443	279.83	988	196983	79.61
OPTOCIRCUI	EQ	26-Oct-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	121642	6.99	83	121642	100.00
ORBTEXP	EQ	26-Oct-2020	62.95	63.60	63.60	60.25	60.25	60.45	61.33	27739	17.01	613	14407	51.94
ORICONENT	EQ	26-Oct-2020	18.60	19.00	19.35	18.20	18.50	18.35	18.63	35447	6.60	253	23622	66.64
ORIENTABRA	EQ	26-Oct-2020	19.45	19.50	19.75	19.20	19.55	19.60	19.37	4716	0.91	102	3120	66.16
ORIENTALTL	EQ	26-Oct-2020	8.80	8.80	9.20	8.45	8.70	8.95	8.76	21748	1.91	139	5889	27.08
ORIENTBELL	EQ	26-Oct-2020	128.10	132.75	132.75	125.10	126.25	127.65	128.35	60385	77.50	1123	35319	58.49
ORIENTCEM	EQ	26-Oct-2020	65.90	66.35	68.80	64.00	64.80	64.65	66.37	1287867	854.77	8215	834619	64.81
ORIENTELEC	EQ	26-Oct-2020	201.25	203.25	203.95	197.15	200.80	200.25	200.52	157139	315.10	5534	81132	51.63
ORIENTHOT	EQ	26-Oct-2020	20.10	19.50	20.60	19.50	20.25	20.00	20.00	8272	1.65	110	4728	57.16
ORIENTLTD	EQ	26-Oct-2020	69.25	72.00	72.70	67.00	71.80	70.00	69.88	723	0.51	61	489	67.63
ORIENTPPR	EQ	26-Oct-2020	16.80	16.75	16.85	16.25	16.65	16.55	16.53	235938	39.00	653	117973	50.00
ORIENTREF	EQ	26-Oct-2020	187.70	188.65	192.00	185.30	189.45	188.65	188.64	114124	215.29	900	105100	92.09
ORISSAMINE	EQ	26-Oct-2020	2021.55	2027.00	2087.90	2011.75	2060.00	2071.10	2057.02	9886	203.36	1761	4032	40.78
ORTEL	BZ	26-Oct-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	13002	0.11	4	-	-
ORTINLABSS	EQ	26-Oct-2020	21.55	21.40	22.30	20.80	21.20	20.95	21.28	27366	5.82	208	20630	75.39
OSIAHYPER	SM	26-Oct-2020	199.00	200.00	238.00	200.00	210.00	210.00	220.73	4400	9.71	11	3600	81.82
OSWALAGRO	EQ	26-Oct-2020	8.80	8.50	8.85	8.50	8.70	8.70	8.73	26031	2.27	146	15798	60.69
PAGEIND	EQ	26-Oct-2020	20441.80	20540.00	20570.00	20061.30	20111.05	20182.15	20351.73	25203	5129.25	8247	5107	20.26
PAISALO	EQ	26-Oct-2020	396.00	392.15	399.95	392.15	396.00	395.75	397.28	27626	109.75	129	2100	7.60
PALASHSECU	EQ	26-Oct-2020	31.00	31.00	31.00	29.65	31.00	31.00	30.38	1089	0.33	12	818	75.11
PALREDTEC	BE	26-Oct-2020	28.80	29.00	30.00	27.80	28.25	28.25	29.06	944	0.27	13	-	-
PANACEABIO	EQ	26-Oct-2020	180.00	180.80	183.00	176.80	179.45	179.25	179.01	37844	67.74	890	24487	64.71
PANACHE	EQ	26-Oct-2020	45.05	45.00	45.15	44.05	44.05	44.15	44.46	11700	5.20	15	7800	66.67
PANAMAPET	EQ	26-Oct-2020	53.70	54.00	54.15	52.15	52.80	52.60	52.73	40858	21.55	438	27011	66.11
PAPERPROD	EQ	26-Oct-2020	308.65	316.00	316.00	286.50	291.85	291.90	296.08	295014	873.49	6995	132663	44.97
PAR	SM	26-Oct-2020	53.00	53.10	53.10	53.10	53.10	53.10	53.10	2000	1.06	1	2000	100.00
PARABDRUGS	BZ	26-Oct-2020	2.50	2.40	2.60	2.40	2.55	2.55	2.50	23269	0.58	27	-	-
PARACABLES	EQ	26-Oct-2020	7.25	7.15	7.35	6.95	7.05	7.05	7.11	61532	4.37	198	42649	69.31
PARAGMILK	EQ	26-Oct-2020	111.35	111.50	112.20	107.65	108.60	108.75	110.29	397855	438.80	3112	219624	55.20
PARSVNATH	EQ	26-Oct-2020	2.55	2.50	2.60	2.45	2.50	2.50	2.50	71557	1.79	98	51532	72.02
PASHUPATI	SM	26-Oct-2020	58.00	57.80	57.80	57.80	57.80	57.80	57.80	38400	22.20	2	38400	100.00
PATELENG	EQ	26-Oct-2020	10.70	10.85	11.10	10.65	11.05	11.00	11.02	566623	62.43	767	481017	84.89
PATINTLOG	EQ	26-Oct-2020	21.25	21.30	21.90	20.55	21.45	21.10	21.19	17658	3.74	244	7354	41.65
PATSPINLTD	EQ	26-Oct-2020	4.35	4.20	4.55	4.15	4.25	4.25	4.42	9618	0.43	18	7059	73.39
PCJEWELLER	EQ	26-Oct-2020	17.30	17.50	17.50	16.15	16.40	16.35	16.66	2806715	467.47	5960	1500544	53.46
PDMJEPAPER	EQ	26-Oct-2020	15.15	15.00	16.70	14.50	16.35	16.15	15.32	3462302	530.28	1327	3244624	93.71
PDSMFL	EQ	26-Oct-2020	319.95	326.40	326.40	319.00	320.00	320.10	320.24	1610	5.16	49	1429	88.76
PEARLPOLY	EQ	26-Oct-2020	16.80	16.40	17.25	16.00	16.45	16.10	16.20	46527	7.54	109	32543	69.94
PEL	EQ	26-Oct-2020	1327.15	1325.00	1325.00	1281.30	1297.45	1300.75	1303.76	789096	10287.88	23104	91158	11.55
PENIND	EQ	26-Oct-2020	17.45	17.45	17.60	16.70	16.75	16.80	17.12	133439	22.85	690	59355	44.48
PENINLAND	EQ	26-Oct-2020	4.10	4.25	4.25	3.95	4.10	4.05	4.09	82991	3.39	189	53226	64.13
PENTAGOLD	SM	26-Oct-2020	18.95	18.05	18.05	18.05	18.05	18.05	18.05	3000	0.54	1	3000	100.00
PERSISTENT	EQ	26-Oct-2020	1172.35	1189.00	1220.00	1178.00	1189.00	1189.40	1199.97	307540	3690.40	14564	201373	65.48
PETRONET	EQ	26-Oct-2020	233.30	233.00	238.50	227.85	228.20	229.70	233.22	4839426	11286.32	37606	1279889	26.45
PFC	EQ	26-Oct-2020	90.00	89.50	90.65	87.20	87.50	87.85	89.14	3193515	2846.82	41245	556393	17.42
PFC	N3	26-Oct-2020	1290.00	1272.50	1301.00	1272.50	1301.00	1301.00	1294.42	13	0.17	3	10	76.92
PFC	N4	26-Oct-2020	1052.35	1053.25	1059.00	1048.10	1048.10	1049.74	1051.15	540	5.68	18	510	94.44
PFC	N5	26-Oct-2020	1205.95	1180.90	1208.00	1180.90	1208.00	1208.00	1205.78	525	6.33	11	525	100.00
PFC	N6	26-Oct-2020	1240.00	1185.10	1240.00	1185.10	1227.01	1226.54	1219.08	1100	13.41	7	480	43.64
PFC	N8	26-Oct-2020	1517.14	1515.00	1515.00	1515.00	1515.00	1515.00	1515.00	4	0.06	1	4	100.00
PFIZER	EQ	26-Oct-2020	5119.85	5151.00	5229.00	5140.00	5195.00	5191.80	5190.50	62915	3265.60	10296	24596	39.09
PFOCUS	EQ	26-Oct-2020	37.80	38.50	44.70	38.25	40.90	41.05	42.12	250688	105.60	1995	96264	38.40
PFS	EQ	26-Oct-2020	18.55	18.55	18.65	18.20	18.25	18.25	18.42	392754	72.34	1228	223155	56.82
PGEL	BE	26-Oct-2020	105.70	110.55	110.95	107.30	110.95	110.95	110.75	23451	25.97	238	-	-
PGHH	EQ	26-Oct-2020	10309.90	10301.00	10460.00	10209.90	10380.00	10383.70	10357.56	3905	404.46	1526	2092	53.57
PGHL	EQ	26-Oct-2020	5066.50	5090.00	5099.00	5045.00	5061.00	5058.70	5062.75	17259	873.78	2644	14227	82.43
PGIL	EQ	26-Oct-2020	172.15	175.65	176.15	170.25	173.85	172.15	172.73	1651	2.85	132	1051	63.66
PHILIPCARB	EQ	26-Oct-2020	149.30	150.00	154.60	148.10	151.50	152.25	151.73	1877659	2848.97	18335	663401	35.33
PHOENIXLTD	EQ	26-Oct-2020	564.00	566.75	569.95	560.00	566.35	566.50	566.50	119934	679.43	3963	88891	74.12
PIDILITIND	EQ	26-Oct-2020	1500.30	1506.00	1508.70	1464.15	1474.00	1474.65	1484.48	411255	6104.99	18324	85840	20.87
PIIND	EQ	26-Oct-2020	2157.85	2159.20	2170.00	2060.00	2090.00	2098.35	2133.18	401093	8556.04	36917	283161	70.60
PILANIINVS	EQ	26-Oct-2020	1953.25	1995.00	2120.00	1990.00	2045.00	2039.05	2043.53	12087	247.00	1896	4588	37.96
PILITA	EQ	26-Oct-2020	6.55	6.60	6.75	6.40	6.60	6.60	6.66	25128	1.67	50	24938	99.24
PIONDIST	EQ	26-Oct-2020	104.05	102.35	104.10	100.05	101.75	101.00	101.44	1110	1.13	59	961	86.58
PIONEEREMB	EQ	26-Oct-2020	19.95	19.80	20.00	19.75	20.00	20.00	19.98	7890	1.58	27	7889	99.99
PITTIENG	EQ	26-Oct-2020	33.15	33.40	33.70	32.75	32.75	33.10	33.21	236399	78.51	1015	52260	22.11
PKTEA	BE	26-Oct-2020	172.55	172.00	178.90	164.10	177.90	177.75	173.95	861	1.50	35	-	-
PLASTIBLEN	EQ	26-Oct-2020	206.30	207.50	220.00	202.20	215.60	214.85	215.05	73950	159.03	2291	27013	36.53
PNB	EQ	26-Oct-2020	27.40	27.55	28.25	27.45	27.90	28.00	27.97	32462108	9078.51	43619	9498209	29.26
PNBGILTS	EQ	26-Oct-2020	39.50	39.95	39.95	38.80	38.85	39.00	39.24	140030	54.95	939	72353	51.67
PNBHOUSING	EQ	26-Oct-2020	360.45	361.70	361.70	344.85	347.65	346.70	350.07	181864	636.65	5621	67596	37.17
PNC	EQ	26-Oct-2020	13.25	13.50	13.50	12.65	13.10	13.10	13.13	2725	0.36	49	1457	53.47
PNCINFRA	EQ	26-Oct-2020	171.85	172.00	172.00	167.00	167.75	168.80	169.57	184874	313.49	2449	133677	72.31
PODDARHOUS	EQ	26-Oct-2020	157.55	157.55	158.75	152.00	156.00	155.05	156.50	1898	2.97	47	1577	83.09
PODDARMENT	EQ	26-Oct-2020	182.40	182.55	188.50	178.40	180.00	180.80	181.19	2928	5.31	179	1521	51.95
POKARNA	EQ	26-Oct-2020	149.45	154.00	154.00	135.10	137.00	136.25	139.72	104934	146.62	2718	64121	61.11
POLYCAB	EQ	26-Oct-2020	881.25	902.90	975.75	902.50	946.55	957.05	945.09	3608356	34102.23	116310	962707	26.68
POLYMED	EQ	26-Oct-2020	493.30	499.00	499.95	477.90	490.00	489.65	490.83	255517	1254.16	8841	39194	15.34
POLYPLEX	EQ	26-Oct-2020	802.55	809.00	857.70	804.00	833.00	830.10	835.20	480022	4009.15	20033	260198	54.21
PONNIERODE	EQ	26-Oct-2020	155.50	157.95	157.95	150.75	153.75	152.15	155.23	650	1.01	43	446	68.62
POWERGRID	EQ	26-Oct-2020	170.15	170.05	172.95	169.65	172.00	172.05	171.82	20677888	35528.70	97952	11247458	54.39
POWERINDIA	EQ	26-Oct-2020	981.35	985.00	985.00	956.25	959.80	962.90	965.92	16435	158.75	691	10084	61.36
POWERMECH	EQ	26-Oct-2020	387.00	391.30	391.30	381.95	386.25	384.85	385.53	6996	26.97	642	4434	63.38
PPAP	EQ	26-Oct-2020	231.65	235.00	237.95	213.60	218.50	217.35	221.00	57057	126.09	1659	34425	60.33
PPL	EQ	26-Oct-2020	65.60	66.55	66.55	65.00	65.00	65.15	65.57	13851	9.08	261	9829	70.96
PRABHAT	EQ	26-Oct-2020	49.65	50.00	50.00	49.00	49.30	49.15	49.21	22490	11.07	250	17223	76.58
PRAENG	EQ	26-Oct-2020	6.60	6.95	6.95	6.50	6.80	6.75	6.69	5280	0.35	45	2671	50.59
PRAJIND	EQ	26-Oct-2020	76.30	76.10	76.50	74.25	74.70	74.80	75.34	214930	161.93	1988	90500	42.11
PRAKASH	EQ	26-Oct-2020	46.00	46.00	46.40	43.75	43.80	44.00	44.57	333802	148.77	2054	243273	72.88
PRAKASHSTL	EQ	26-Oct-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.67	153061	1.02	70	104976	68.58
PRAXIS	BE	26-Oct-2020	31.35	32.60	32.90	31.15	32.25	32.50	32.59	19217	6.26	114	-	-
PRECAM	EQ	26-Oct-2020	34.25	34.65	34.90	34.15	34.45	34.30	34.45	79405	27.35	378	54864	69.09
PRECOT	BE	26-Oct-2020	35.35	37.10	37.10	37.10	37.10	37.10	37.10	2890	1.07	7	-	-
PRECWIRE	EQ	26-Oct-2020	132.80	131.30	134.55	128.35	130.50	130.60	130.41	11423	14.90	411	8005	70.08
PREMEXPLN	EQ	26-Oct-2020	120.05	120.05	121.45	117.20	119.70	118.80	118.90	14911	17.73	397	10314	69.17
PREMIER	BE	26-Oct-2020	2.75	2.75	2.75	2.75	2.75	2.75	2.75	500	0.01	3	-	-
PREMIERPOL	EQ	26-Oct-2020	21.95	23.10	23.15	21.40	21.50	21.90	22.05	4995	1.10	33	2927	58.60
PRESSMN	EQ	26-Oct-2020	16.75	17.20	17.20	16.30	16.40	16.55	16.44	10973	1.80	158	9254	84.33
PRESTIGE	EQ	26-Oct-2020	254.30	255.55	255.55	249.80	250.00	251.45	252.28	244489	616.80	5767	95792	39.18
PRICOLLTD	EQ	26-Oct-2020	57.45	56.95	56.95	54.60	54.60	54.60	55.43	75115	41.63	547	66860	89.01
PRIMESECU	EQ	26-Oct-2020	46.30	46.95	46.95	45.55	45.60	45.60	45.76	2102	0.96	37	2021	96.15
PRINCEPIPE	EQ	26-Oct-2020	229.95	229.45	232.90	225.00	226.00	226.95	228.43	58358	133.31	2008	31602	54.15
PRIVISCL	EQ	26-Oct-2020	543.25	549.95	557.00	529.15	541.00	537.85	537.78	1838	9.88	300	1238	67.36
PROLIFE	SM	26-Oct-2020	36.10	36.10	36.10	35.00	35.00	35.00	35.55	6000	2.13	2	6000	100.00
PROSEED	BE	26-Oct-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.33	65461	0.22	64	-	-
PROZONINTU	EQ	26-Oct-2020	16.70	16.60	16.95	16.00	16.50	16.55	16.49	49067	8.09	305	29107	59.32
PRSMJOHNSN	EQ	26-Oct-2020	73.95	74.00	75.70	73.00	73.35	73.40	74.36	240987	179.20	1862	145988	60.58
PSB	EQ	26-Oct-2020	10.90	11.00	11.00	10.80	10.85	10.85	10.86	214104	23.25	400	114421	53.44
PSPPROJECT	EQ	26-Oct-2020	387.20	389.15	394.95	385.00	391.00	390.20	389.60	10545	41.08	1295	7193	68.21
PSUBNKBEES	EQ	26-Oct-2020	14.55	14.83	14.83	14.21	14.35	14.24	14.33	68072	9.76	231	36937	54.26
PTC	EQ	26-Oct-2020	45.65	45.70	45.80	44.90	45.15	45.10	45.26	675283	305.62	4803	495996	73.45
PTL	EQ	26-Oct-2020	37.35	38.50	38.90	36.15	36.65	36.50	37.11	61888	22.97	568	40242	65.02
PULZ	SM	26-Oct-2020	12.00	12.00	12.00	12.00	12.00	12.00	12.00	20000	2.40	1	20000	100.00
PUNJABCHEM	EQ	26-Oct-2020	622.10	629.05	629.95	616.10	620.15	621.45	619.77	1123	6.96	187	719	64.02
PUNJLLOYD	BZ	26-Oct-2020	1.45	1.45	1.50	1.45	1.45	1.50	1.49	153988	2.29	98	-	-
PURVA	EQ	26-Oct-2020	44.90	45.20	45.75	44.10	44.60	44.20	44.53	40323	17.95	364	25819	64.03
PVR	EQ	26-Oct-2020	1181.40	1173.00	1189.45	1130.00	1136.00	1137.95	1150.78	1789152	20589.20	58226	228826	12.79
QGOLDHALF	EQ	26-Oct-2020	2221.95	2213.00	2216.00	2207.90	2215.10	2216.00	2212.45	327	7.23	57	220	67.28
QNIFTY	EQ	26-Oct-2020	1222.00	1226.00	1226.00	1208.00	1208.00	1208.00	1210.48	14	0.17	8	12	85.71
QUESS	EQ	26-Oct-2020	424.15	420.00	421.60	406.90	409.80	410.20	413.18	70754	292.34	2993	40975	57.91
QUICKHEAL	EQ	26-Oct-2020	168.55	167.15	170.40	163.50	164.10	164.90	166.48	242105	403.05	4362	92249	38.10
RADICO	EQ	26-Oct-2020	447.90	447.90	449.90	437.00	440.95	440.20	441.01	193868	854.97	6238	112467	58.01
RADIOCITY	EQ	26-Oct-2020	21.35	23.90	23.90	22.10	23.20	22.90	23.22	5644797	1310.55	9345	3218276	57.01
RAIN	EQ	26-Oct-2020	103.75	103.50	105.65	101.15	101.80	102.05	103.06	682353	703.24	6990	249719	36.60
RAJESHEXPO	EQ	26-Oct-2020	456.40	458.65	458.65	449.00	449.75	450.40	451.65	38199	172.53	4662	16253	42.55
RAJMET	SM	26-Oct-2020	28.10	28.10	28.55	28.10	28.55	28.55	28.33	16000	4.53	2	8000	50.00
RAJRATAN	EQ	26-Oct-2020	366.90	377.00	385.00	364.60	384.00	376.10	371.92	12771	47.50	700	6518	51.04
RAJRAYON	BZ	26-Oct-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.14	269321	0.39	43	-	-
RAJSREESUG	EQ	26-Oct-2020	13.15	13.15	13.90	13.00	13.45	13.40	13.23	6217	0.82	35	5002	80.46
RAJTV	EQ	26-Oct-2020	34.30	35.60	35.60	33.90	34.70	34.30	34.36	1406	0.48	33	1154	82.08
RALLIS	EQ	26-Oct-2020	262.30	262.00	263.30	253.35	254.65	254.35	256.50	295027	756.75	7761	140888	47.75
RAMANEWS	EQ	26-Oct-2020	12.90	13.10	13.30	12.85	13.00	13.00	13.06	17681	2.31	118	8174	46.23
RAMASTEEL	BE	26-Oct-2020	43.05	44.75	44.75	42.20	42.40	43.70	44.13	3702	1.63	40	-	-
RAMCOCEM	EQ	26-Oct-2020	784.15	783.35	783.35	752.55	754.70	755.35	766.00	738827	5659.43	9248	240284	32.52
RAMCOIND	EQ	26-Oct-2020	188.35	191.60	191.60	186.10	186.25	186.95	188.85	53254	100.57	1734	28823	54.12
RAMCOSYS	EQ	26-Oct-2020	475.95	480.00	492.00	466.35	472.00	472.45	477.44	346333	1653.55	6664	178094	51.42
RAMKY	EQ	26-Oct-2020	29.35	29.35	29.60	28.70	29.00	28.90	29.15	32343	9.43	259	21563	66.67
RAMSARUP	BZ	26-Oct-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	12259	0.06	12	-	-
RANASUG	BE	26-Oct-2020	5.65	5.80	5.85	5.60	5.65	5.65	5.69	103614	5.90	145	-	-
RANEENGINE	EQ	26-Oct-2020	208.70	206.65	211.75	202.50	204.00	203.55	205.91	2671	5.50	149	1142	42.76
RANEHOLDIN	EQ	26-Oct-2020	422.65	426.95	427.05	412.30	417.85	416.50	420.50	11300	47.52	603	7569	66.98
RATNAMANI	EQ	26-Oct-2020	1287.70	1267.00	1294.90	1252.90	1265.00	1264.95	1266.31	7582	96.01	1235	4829	63.69
RAYMOND	EQ	26-Oct-2020	283.45	284.80	286.70	278.50	282.65	282.20	282.60	361497	1021.59	7854	128610	35.58
RBL	EQ	26-Oct-2020	648.65	648.35	648.55	625.15	631.90	630.40	635.12	12528	79.57	1421	5231	41.75
RBLBANK	EQ	26-Oct-2020	177.85	179.00	179.25	174.10	175.10	175.50	176.53	11551531	20391.35	56178	1275464	11.04
RCF	EQ	26-Oct-2020	43.80	43.85	43.95	43.00	43.30	43.20	43.35	376960	163.42	2323	187258	49.68
RCOM	BE	26-Oct-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	1101857	17.08	813	-	-
RECLTD	EQ	26-Oct-2020	100.35	100.00	100.85	98.20	98.60	98.80	99.48	6592410	6558.42	25332	1465053	22.22
RECLTD	N1	26-Oct-2020	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	50	0.56	2	50	100.00
RECLTD	N2	26-Oct-2020	1250.00	1230.00	1230.00	1222.10	1222.10	1229.15	1229.15	280	3.44	7	280	100.00
RECLTD	N5	26-Oct-2020	1178.00	1178.00	1178.00	1178.00	1178.00	1178.00	1178.00	50	0.59	1	50	100.00
RECLTD	N8	26-Oct-2020	1181.10	1210.00	1218.00	1185.00	1200.00	1200.00	1201.54	673	8.09	7	673	100.00
RECLTD	N9	26-Oct-2020	1354.95	1363.75	1363.75	1345.00	1350.50	1350.50	1354.80	393	5.32	6	343	87.28
RECLTD	NE	26-Oct-2020	1215.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	20	0.24	1	20	100.00
RECLTD	NF	26-Oct-2020	1374.97	1360.00	1374.99	1360.00	1374.99	1374.99	1362.50	30	0.41	4	30	100.00
RECLTD	NI	26-Oct-2020	1240.20	1244.69	1244.69	1244.69	1244.69	1244.69	1244.69	1	0.01	1	1	100.00
REDINGTON	EQ	26-Oct-2020	127.75	127.75	127.95	121.50	122.00	122.10	123.21	346034	426.35	5732	213218	61.62
REFEX	EQ	26-Oct-2020	48.85	49.00	49.95	47.05	48.30	48.15	48.52	77977	37.83	991	47527	60.95
RELAXO	EQ	26-Oct-2020	658.25	660.50	664.95	655.00	655.70	656.75	658.07	88092	579.70	8739	51085	57.99
RELCAPITAL	EQ	26-Oct-2020	9.05	9.80	9.80	8.50	8.85	8.85	9.04	3964993	358.40	5678	1968827	49.66
RELIABLE	SM	26-Oct-2020	24.00	25.20	25.20	25.20	25.20	25.20	25.20	2400	0.60	1	2400	100.00
RELIANCE	EQ	26-Oct-2020	2113.05	2101.95	2101.95	2018.50	2034.90	2029.10	2052.69	17225340	353583.23	581238	6324776	36.72
RELIANCEPP	E1	26-Oct-2020	1232.05	1217.00	1217.00	1149.00	1161.00	1155.20	1179.20	1428207	16841.43	92327	798084	55.88
RELIGARE	EQ	26-Oct-2020	53.70	54.60	55.00	51.50	53.00	52.80	52.94	591621	313.23	1752	353179	59.70
RELINFRA	EQ	26-Oct-2020	23.00	23.45	23.75	21.85	21.85	21.85	22.37	4358112	975.06	4681	2490251	57.14
REMSONSIND	EQ	26-Oct-2020	84.90	84.75	90.90	80.50	82.00	83.55	84.95	2729	2.32	96	994	36.42
RENUKA	EQ	26-Oct-2020	10.00	10.05	10.25	9.90	10.05	10.00	10.04	513025	51.51	693	341895	66.64
REPCOHOME	EQ	26-Oct-2020	202.80	201.00	206.50	198.40	199.50	200.00	201.17	303417	610.38	10398	157642	51.96
REPRO	EQ	26-Oct-2020	372.80	373.00	375.85	368.05	372.25	372.00	371.68	4620	17.17	390	1385	29.98
RESPONIND	EQ	26-Oct-2020	134.70	135.90	144.70	134.00	139.00	140.35	140.07	406298	569.08	6279	35185	8.66
REVATHI	EQ	26-Oct-2020	437.30	444.00	455.05	425.40	432.50	433.30	436.85	719	3.14	81	450	62.59
RGL	EQ	26-Oct-2020	228.40	233.00	233.00	225.35	228.50	228.30	228.59	3538	8.09	93	2997	84.71
RHFL	EQ	26-Oct-2020	1.90	2.05	2.05	1.95	2.05	2.05	2.04	1648923	33.67	1101	964053	58.47
RHFL	N4	26-Oct-2020	160.10	170.00	189.00	170.00	184.90	175.19	172.31	499	0.86	12	489	98.00
RHFL	N6	26-Oct-2020	190.00	190.00	190.00	177.00	182.50	182.50	179.95	51	0.09	3	51	100.00
RHFL	N8	26-Oct-2020	143.00	141.00	141.00	141.00	141.00	141.00	141.00	50	0.07	2	50	100.00
RICOAUTO	EQ	26-Oct-2020	32.20	32.40	32.80	30.15	30.70	30.65	30.93	421878	130.48	2456	229130	54.31
RIIL	EQ	26-Oct-2020	382.05	382.35	383.50	371.00	372.30	373.10	375.42	91273	342.66	2774	33747	36.97
RITES	EQ	26-Oct-2020	240.35	241.90	242.85	238.80	240.90	239.90	241.16	101564	244.93	6978	49894	49.13
RKDL	EQ	26-Oct-2020	6.50	6.70	6.80	6.45	6.75	6.70	6.70	3519	0.24	26	2173	61.75
RKEC	SM	26-Oct-2020	37.00	37.50	38.30	36.90	36.90	36.90	37.49	4000	1.50	4	4000	100.00
RKFORGE	EQ	26-Oct-2020	346.60	351.00	353.00	345.20	353.00	351.55	347.95	94722	329.58	601	63359	66.89
RMCL	BE	26-Oct-2020	3.05	3.00	3.15	2.90	3.05	3.05	3.01	14794	0.45	32	-	-
RMDRIP	SM	26-Oct-2020	53.90	54.00	59.00	53.00	55.00	54.95	54.29	92000	49.95	23	36000	39.13
RML	EQ	26-Oct-2020	207.90	208.00	208.05	202.00	204.00	203.70	204.61	4188	8.57	338	2795	66.74
RNAVAL	EQ	26-Oct-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	167703	3.35	144	167703	100.00
ROHITFERRO	BE	26-Oct-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.99	4561	0.05	11	-	-
ROHLTD	BE	26-Oct-2020	63.85	63.85	63.90	62.50	63.45	63.65	63.11	2552	1.61	57	-	-
ROLLT	BE	26-Oct-2020	2.25	2.25	2.35	2.25	2.35	2.35	2.35	3370	0.08	16	-	-
ROLTA	EQ	26-Oct-2020	4.75	4.95	4.95	4.60	4.80	4.80	4.79	260929	12.50	10337	175313	67.19
ROML	BZ	26-Oct-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	5	0.00	1	-	-
ROSSARI	EQ	26-Oct-2020	806.90	810.50	812.00	779.80	790.50	798.45	794.51	222794	1770.12	18021	64566	28.98
ROSSELLIND	EQ	26-Oct-2020	132.10	136.60	138.70	129.35	132.60	132.80	134.64	20253	27.27	533	14026	69.25
ROUTE	EQ	26-Oct-2020	803.20	798.00	814.70	777.70	797.55	795.45	794.40	559455	4444.31	18623	97420	17.41
RPGLIFE	EQ	26-Oct-2020	368.05	367.00	373.00	356.10	360.60	359.75	362.42	23782	86.19	1303	14825	62.34
RPOWER	EQ	26-Oct-2020	3.30	3.60	3.75	3.15	3.35	3.35	3.44	136818460	4705.00	94849	53286876	38.95
RPPINFRA	EQ	26-Oct-2020	51.95	52.00	52.15	50.15	50.75	51.10	51.22	6472	3.31	141	5260	81.27
RPPL	SM	26-Oct-2020	74.00	77.70	77.70	77.70	77.70	77.70	77.70	1000	0.78	1	1000	100.00
RSSOFTWARE	EQ	26-Oct-2020	21.20	21.00	21.55	20.55	21.20	20.95	20.85	17410	3.63	170	13188	75.75
RSWM	BE	26-Oct-2020	90.95	86.60	92.20	86.60	88.05	88.55	88.90	1773	1.58	28	-	-
RSYSTEMS	EQ	26-Oct-2020	114.75	114.45	116.80	113.00	113.00	113.85	114.30	19868	22.71	426	14571	73.34
RTNINFRA	EQ	26-Oct-2020	6.80	7.10	7.10	6.50	6.50	6.50	6.88	803761	55.30	619	561414	69.85
RTNPOWER	EQ	26-Oct-2020	2.00	2.10	2.10	1.95	2.05	2.00	2.07	3222493	66.55	922	2502800	77.67
RUBYMILLS	EQ	26-Oct-2020	165.35	168.00	171.15	162.40	163.05	163.35	164.21	204	0.33	50	71	34.80
RUCHI	BE	26-Oct-2020	539.35	547.00	557.00	521.25	526.55	525.80	534.85	9043	48.37	659	-	-
RUCHINFRA	BE	26-Oct-2020	8.05	8.20	8.30	7.85	8.00	7.95	8.00	95636	7.65	293	-	-
RUCHIRA	EQ	26-Oct-2020	49.30	48.55	49.65	48.55	49.20	49.05	49.09	24115	11.84	396	16449	68.21
RUPA	EQ	26-Oct-2020	193.20	194.20	195.95	192.00	193.20	193.05	193.78	15386	29.82	400	9447	61.40
RUSHIL	EQ	26-Oct-2020	88.75	91.00	91.00	85.60	89.85	90.05	89.55	45924	41.13	711	30880	67.24
RUSHILPP	E1	26-Oct-2020	37.50	36.00	39.75	31.10	35.00	35.05	34.29	7356	2.52	227	3195	43.43
RVNL	EQ	26-Oct-2020	18.80	19.00	19.00	18.55	18.65	18.60	18.73	1600018	299.61	5116	923388	57.71
SABTN	EQ	26-Oct-2020	1.35	1.35	1.40	1.30	1.30	1.30	1.36	9347	0.13	53	7377	78.92
SADBHAV	EQ	26-Oct-2020	51.35	51.00	51.35	49.10	49.35	49.40	49.79	166630	82.97	1391	92244	55.36
SADBHIN	EQ	26-Oct-2020	16.65	16.65	16.95	15.90	16.00	15.95	16.10	793912	127.85	520	757008	95.35
SAFARI	EQ	26-Oct-2020	418.80	413.65	426.00	412.70	417.00	418.55	419.76	5839	24.51	498	3214	55.04
SAGARDEEP	BE	26-Oct-2020	46.65	44.35	44.35	44.35	44.35	44.35	44.35	4051	1.80	623	-	-
SAGCEM	EQ	26-Oct-2020	748.55	745.00	795.05	736.05	760.00	761.20	773.40	154360	1193.82	9820	50123	32.47
SAIL	EQ	26-Oct-2020	36.55	36.55	36.55	34.85	35.05	35.20	35.60	17021744	6059.74	25164	3046006	17.89
SAKAR	EQ	26-Oct-2020	82.45	83.95	90.60	83.50	83.50	84.50	87.37	13734	12.00	248	8330	60.65
SAKHTISUG	EQ	26-Oct-2020	7.85	7.80	8.25	7.75	7.85	7.80	7.82	40825	3.19	113	27226	66.69
SAKSOFT	EQ	26-Oct-2020	369.10	369.15	374.50	361.00	361.10	362.90	367.19	21559	79.16	1996	11340	52.60
SAKUMA	EQ	26-Oct-2020	5.70	5.70	5.80	5.55	5.60	5.60	5.66	350383	19.83	417	225073	64.24
SALASAR	EQ	26-Oct-2020	197.95	192.25	204.00	192.25	203.95	202.45	201.13	55541	111.71	368	11376	20.48
SALONA	EQ	26-Oct-2020	56.75	55.00	58.00	55.00	56.50	56.45	56.77	649	0.37	27	313	48.23
SALSTEEL	EQ	26-Oct-2020	2.75	2.85	3.00	2.55	2.80	2.70	2.76	46609	1.29	77	42045	90.21
SALZERELEC	EQ	26-Oct-2020	99.25	98.60	103.65	98.20	98.60	99.70	101.63	71098	72.26	1178	43181	60.73
SAMBHAAV	EQ	26-Oct-2020	2.00	2.05	2.05	1.90	2.00	1.95	1.96	54401	1.07	425	54076	99.40
SANCO	EQ	26-Oct-2020	14.45	14.60	14.65	14.20	14.65	14.40	14.49	78972	11.44	137	60588	76.72
SANDESH	EQ	26-Oct-2020	506.00	508.95	526.00	489.00	497.85	494.75	505.33	2086	10.54	334	1154	55.32
SANDHAR	EQ	26-Oct-2020	242.95	247.50	247.50	238.65	240.65	239.90	240.02	73892	177.35	889	69721	94.36
SANGAMIND	EQ	26-Oct-2020	52.80	52.95	52.95	49.00	49.50	49.95	51.12	25837	13.21	403	13379	51.78
SANGHIIND	EQ	26-Oct-2020	28.95	28.80	29.55	26.55	26.80	26.80	27.94	2237025	625.02	5931	1054125	47.12
SANGHVIFOR	BE	26-Oct-2020	16.55	16.50	16.50	16.50	16.50	16.50	16.50	2463	0.41	4	-	-
SANGHVIMOV	EQ	26-Oct-2020	80.05	81.95	82.50	79.00	81.00	80.00	80.49	22057	17.75	205	18813	85.29
SANGINITA	EQ	26-Oct-2020	67.80	67.40	67.40	65.00	66.75	66.75	66.72	10572	7.05	70	5287	50.01
SANOFI	EQ	26-Oct-2020	8427.60	8431.00	8497.95	8301.00	8311.00	8317.75	8392.83	16868	1415.70	2530	13338	79.07
SANWARIA	BZ	26-Oct-2020	1.50	1.55	1.55	1.50	1.55	1.55	1.54	555228	8.55	262	-	-
SARDAEN	EQ	26-Oct-2020	264.65	265.70	265.70	248.15	250.10	250.50	256.67	54988	141.14	2519	28575	51.97
SAREGAMA	EQ	26-Oct-2020	586.95	589.85	635.00	589.85	605.50	605.60	613.27	39774	243.92	3321	17051	42.87
SARLAPOLY	EQ	26-Oct-2020	17.10	17.30	17.35	16.80	16.90	16.95	17.02	65137	11.08	280	47679	73.20
SARVESHWAR	SM	26-Oct-2020	14.00	13.40	13.90	13.30	13.30	13.30	13.48	6400	0.86	4	6400	100.00
SASKEN	EQ	26-Oct-2020	662.35	659.95	689.70	646.00	680.45	680.45	668.45	64651	432.16	4819	22688	35.09
SASTASUNDR	EQ	26-Oct-2020	87.10	88.65	90.00	84.00	87.00	87.00	88.22	5554	4.90	136	4132	74.40
SATHAISPAT	BE	26-Oct-2020	2.70	2.60	2.80	2.60	2.80	2.80	2.71	4100	0.11	6	-	-
SATIA	EQ	26-Oct-2020	107.10	109.00	109.00	104.20	105.00	105.00	105.55	25560	26.98	396	17060	66.74
SATIN	EQ	26-Oct-2020	55.00	56.15	57.75	55.50	56.50	56.70	56.70	300565	170.41	2825	190713	63.45
SATINPP	E1	26-Oct-2020	21.00	22.05	22.05	20.25	21.05	22.00	21.34	4265	0.91	21	3864	90.60
SBICARD	EQ	26-Oct-2020	807.25	807.15	818.00	790.00	794.70	793.95	802.00	2209702	17721.80	92449	821557	37.18
SBIETFIT	EQ	26-Oct-2020	226.42	213.60	238.50	213.01	214.00	213.99	217.28	2487	5.40	110	2303	92.60
SBIETFPB	EQ	26-Oct-2020	137.55	138.00	149.00	133.02	134.50	133.83	137.01	6148	8.42	103	5636	91.67
SBIETFQLTY	EQ	26-Oct-2020	107.95	109.60	109.60	107.00	107.34	107.34	107.53	885	0.95	58	721	81.47
SBILIFE	EQ	26-Oct-2020	770.70	775.00	784.90	765.10	781.00	778.85	775.42	2638356	20458.24	114515	626392	23.74
SBIN	EQ	26-Oct-2020	202.80	202.70	204.00	195.60	197.00	196.70	199.33	45471498	90637.90	213023	9472379	20.83
SBIN	N5	26-Oct-2020	10861.31	10862.00	10885.00	10840.00	10843.00	10844.93	10860.68	1495	162.37	198	1150	76.92
SBIN	N6	26-Oct-2020	10725.00	10750.00	10750.00	10750.00	10750.00	10750.00	10750.00	5	0.54	1	5	100.00
SCAPDVR	BE	26-Oct-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	85492	1.37	27	-	-
SCHAEFFLER	EQ	26-Oct-2020	3765.65	3779.05	3821.20	3675.45	3720.00	3708.45	3749.07	2096	78.58	654	1013	48.33
SCHAND	EQ	26-Oct-2020	61.65	58.65	61.90	58.65	58.65	59.15	59.03	22287	13.16	309	16744	75.13
SCHNEIDER	EQ	26-Oct-2020	73.05	73.50	73.50	71.70	72.00	72.10	72.37	37270	26.97	589	20402	54.74
SCI	EQ	26-Oct-2020	52.65	52.95	53.25	51.55	51.80	51.90	52.39	540744	283.29	2627	243283	44.99
SDBL	EQ	26-Oct-2020	25.40	25.90	26.20	24.90	25.60	25.25	25.43	92675	23.57	541	56493	60.96
SEAMECLTD	EQ	26-Oct-2020	398.60	401.70	404.00	390.50	395.15	399.00	397.41	7500	29.81	626	3161	42.15
SECURCRED	SM	26-Oct-2020	14.25	13.75	13.75	13.65	13.70	13.70	13.70	1800	0.25	3	1200	66.67
SELAN	EQ	26-Oct-2020	105.50	108.50	108.50	103.35	104.50	104.40	104.40	12482	13.03	342	7582	60.74
SELMCL	BZ	26-Oct-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	22285	0.55	19	-	-
SEPOWER	EQ	26-Oct-2020	2.40	2.45	2.50	2.30	2.50	2.50	2.41	11826	0.28	59	3577	30.25
SEQUENT	EQ	26-Oct-2020	154.45	155.20	155.20	147.10	149.50	149.30	150.74	902656	1360.69	9531	280483	31.07
SESHAPAPER	EQ	26-Oct-2020	129.85	130.85	131.90	128.05	130.10	130.25	129.56	13763	17.83	417	10028	72.86
SETCO	BE	26-Oct-2020	9.45	9.60	9.90	9.10	9.85	9.80	9.67	96173	9.30	170	-	-
SETF10GILT	EQ	26-Oct-2020	201.50	201.50	201.50	201.49	201.50	201.50	201.50	1015	2.05	3	1015	100.00
SETFGOLD	EQ	26-Oct-2020	4571.55	4570.00	4570.00	4541.65	4559.50	4554.85	4551.91	5135	233.74	924	3029	58.99
SETFNIF50	EQ	26-Oct-2020	123.31	123.87	123.87	121.65	122.22	122.24	122.41	118787	145.41	1296	97403	82.00
SETFNIFBK	EQ	26-Oct-2020	244.54	259.20	259.20	238.24	240.50	240.27	241.40	98779	238.45	1545	42689	43.22
SETFNN50	EQ	26-Oct-2020	284.47	281.01	285.00	278.25	279.50	279.90	281.02	9212	25.89	337	7742	84.04
SETUINFRA	EQ	26-Oct-2020	0.70	0.75	0.75	0.70	0.70	0.70	0.71	58425	0.41	34	42889	73.41
SEYAIND	EQ	26-Oct-2020	66.55	66.60	72.45	64.60	68.50	67.65	68.39	9411	6.44	367	5740	60.99
SFL	EQ	26-Oct-2020	1277.25	1286.90	1293.00	1259.95	1261.20	1264.65	1269.09	10917	138.55	2092	6734	61.68
SGBAPR28I	GB	26-Oct-2020	4875.00	4835.01	4870.00	4830.00	4830.00	4831.90	4839.00	52	2.52	27	42	80.77
SGBAUG24	GB	26-Oct-2020	4992.00	4999.20	5029.70	4965.00	5000.00	5000.00	4999.31	15	0.75	6	14	93.33
SGBAUG27	GB	26-Oct-2020	4939.88	4930.00	4930.00	4781.00	4790.00	4790.21	4810.58	505	24.29	61	504	99.80
SGBAUG28V	GB	26-Oct-2020	4857.34	4870.00	4870.00	4806.00	4823.50	4821.20	4826.52	2425	117.04	465	2351	96.95
SGBDC27VII	GB	26-Oct-2020	4842.00	5060.00	5060.00	4856.00	4900.00	4900.00	4915.88	8	0.39	6	6	75.00
SGBDEC25	GB	26-Oct-2020	5089.98	5056.00	5056.00	5056.00	5056.00	5056.00	5056.00	1	0.05	1	1	100.00
SGBDEC2513	GB	26-Oct-2020	4925.00	4924.99	4924.99	4875.00	4875.00	4883.33	4911.10	9	0.44	3	9	100.00
SGBDEC25XI	GB	26-Oct-2020	4865.01	5000.00	5000.00	4953.00	4953.00	4953.00	4976.50	4	0.20	2	4	100.00
SGBDEC26	GB	26-Oct-2020	4835.01	4834.00	4850.00	4833.00	4850.00	4850.00	4839.92	25	1.21	4	16	64.00
SGBFEB24	GB	26-Oct-2020	5002.00	4945.00	5046.00	4945.00	5044.00	5038.73	5005.93	81	4.05	20	66	81.48
SGBFEB28IX	GB	26-Oct-2020	4826.00	4826.05	4829.00	4782.00	4782.00	4782.00	4817.21	99	4.77	10	80	80.81
SGBJ28VIII	GB	26-Oct-2020	4850.00	4821.00	4950.00	4821.00	4835.00	4835.00	4890.47	17	0.83	10	15	88.24
SGBJUL25	GB	26-Oct-2020	4890.00	4880.00	4880.00	4780.00	4818.00	4783.34	4816.04	1883	90.69	125	1856	98.57
SGBJUL27	GB	26-Oct-2020	4890.00	4801.00	4835.00	4801.00	4835.00	4835.00	4828.20	5	0.24	3	5	100.00
SGBJUL28IV	GB	26-Oct-2020	4843.83	4941.00	4941.00	4795.00	4809.00	4800.51	4814.31	1021	49.15	159	915	89.62
SGBJUN27	GB	26-Oct-2020	4899.04	4946.99	4946.99	4825.01	4825.01	4825.01	4922.59	5	0.25	3	5	100.00
SGBJUN28	GB	26-Oct-2020	4858.57	4822.05	4850.00	4803.00	4803.00	4803.92	4820.94	265	12.78	61	193	72.83
SGBMAR25	GB	26-Oct-2020	4861.00	4900.00	4900.00	4851.00	4851.00	4851.00	4885.06	48	2.34	8	46	95.83
SGBMAR28X	GB	26-Oct-2020	4870.00	4830.00	4830.00	4800.00	4800.00	4800.00	4809.60	15	0.72	8	13	86.67
SGBMAY25	GB	26-Oct-2020	4874.00	4864.00	4866.00	4780.00	4790.00	4790.85	4819.64	6219	299.73	391	5890	94.71
SGBMAY26	GB	26-Oct-2020	4880.00	4879.00	4880.00	4830.00	4830.00	4831.81	4865.60	40	1.95	14	30	75.00
SGBMAY28	GB	26-Oct-2020	4850.91	4848.91	4877.00	4812.00	4847.95	4823.00	4835.99	583	28.19	69	237	40.65
SGBNOV23	GB	26-Oct-2020	5198.00	5000.00	5050.00	5000.00	5045.00	5045.00	5042.98	42	2.12	4	42	100.00
SGBNOV24	GB	26-Oct-2020	4930.00	4935.00	4940.00	4860.00	4860.00	4868.70	4900.15	301	14.75	50	271	90.03
SGBNOV25VI	GB	26-Oct-2020	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBNOV26	GB	26-Oct-2020	4920.00	4803.50	4803.50	4803.50	4803.50	4803.50	4803.50	1	0.05	1	1	100.00
SGBOCT25	GB	26-Oct-2020	4905.00	4930.00	5070.00	4930.00	5070.00	5070.00	5001.00	9	0.45	6	8	88.89
SGBOCT25IV	GB	26-Oct-2020	4886.00	4949.00	4949.00	4851.00	4851.00	4851.00	4909.17	12	0.59	7	11	91.67
SGBOCT25V	GB	26-Oct-2020	4900.00	4969.00	4969.00	4871.60	4871.60	4873.30	4921.15	4	0.20	3	2	50.00
SGBOCT26	GB	26-Oct-2020	4900.00	4900.00	4900.00	4840.00	4841.00	4841.00	4840.85	72	3.49	3	72	100.00
SGBOCT27	GB	26-Oct-2020	4826.61	4831.00	4875.00	4831.00	4831.00	4841.80	4834.72	29	1.40	8	29	100.00
SGBOCT27VI	GB	26-Oct-2020	4830.05	4835.10	4899.90	4834.00	4840.00	4840.00	4846.40	17	0.82	8	16	94.12
SGBSEP24	GB	26-Oct-2020	4937.14	4945.00	4945.00	4900.00	4905.00	4905.00	4911.88	104	5.11	20	92	88.46
SGBSEP27	GB	26-Oct-2020	4860.00	4821.00	4850.00	4820.00	4820.00	4820.00	4847.36	45	2.18	10	45	100.00
SGBSEP28VI	GB	26-Oct-2020	4871.49	4871.49	4897.00	4851.00	4883.00	4895.72	4875.61	413	20.14	79	375	90.80
SGL	EQ	26-Oct-2020	7.15	7.35	7.35	6.95	7.25	7.20	7.13	3693	0.26	31	3619	98.00
SHAHALLOYS	EQ	26-Oct-2020	7.35	6.90	7.35	6.70	7.30	7.25	7.00	1942	0.14	18	1853	95.42
SHAKTIPUMP	BE	26-Oct-2020	232.45	232.90	232.90	220.85	220.85	220.85	223.44	33545	74.95	515	-	-
SHALBY	EQ	26-Oct-2020	90.70	90.75	97.50	90.75	93.50	93.30	94.49	1343756	1269.75	16171	261652	19.47
SHALPAINTS	EQ	26-Oct-2020	68.75	69.95	69.95	67.05	69.30	69.25	68.98	58875	40.61	830	38532	65.45
SHANKARA	EQ	26-Oct-2020	328.35	332.00	332.05	323.25	324.80	325.20	327.58	16263	53.27	1158	8792	54.06
SHANTIGEAR	EQ	26-Oct-2020	109.65	112.45	114.70	107.25	111.75	112.70	111.11	635605	706.22	10432	115860	18.23
SHARDACROP	EQ	26-Oct-2020	268.90	269.55	274.00	258.05	270.10	270.55	266.86	31896	85.12	2212	19412	60.86
SHARDAMOTR	EQ	26-Oct-2020	916.30	942.90	945.00	885.80	886.55	896.70	921.65	2053	18.92	507	1151	56.06
SHAREINDIA	EQ	26-Oct-2020	102.05	102.40	103.40	92.20	100.30	100.85	100.68	20340	20.48	134	2282	11.22
SHARIABEES	EQ	26-Oct-2020	313.08	328.75	328.75	309.35	311.87	311.87	313.78	195	0.61	25	175	89.74
SHEMAROO	EQ	26-Oct-2020	56.85	58.45	58.65	56.00	57.00	56.80	56.61	16714	9.46	295	11534	69.01
SHIL	EQ	26-Oct-2020	77.50	78.70	78.75	77.50	77.80	77.95	77.91	176234	137.31	3022	155348	88.15
SHILPAMED	EQ	26-Oct-2020	468.25	471.70	471.70	453.75	457.00	456.90	460.42	151158	695.96	5963	78886	52.19
SHIRPUR-G	EQ	26-Oct-2020	7.50	7.50	7.70	7.25	7.35	7.30	7.37	21381	1.57	100	17027	79.64
SHIVAMAUTO	EQ	26-Oct-2020	18.20	19.10	19.10	18.10	18.95	18.85	18.99	167504	31.81	517	114572	68.40
SHIVAMILLS	EQ	26-Oct-2020	23.45	23.50	23.85	23.00	23.00	23.00	23.29	2929	0.68	13	2719	92.83
SHIVATEX	EQ	26-Oct-2020	82.00	83.00	83.00	80.00	80.00	80.00	80.87	747	0.60	16	647	86.61
SHK	EQ	26-Oct-2020	88.90	89.40	89.40	86.00	88.55	88.50	87.64	395829	346.91	5069	239628	60.54
SHOPERSTOP	EQ	26-Oct-2020	181.30	185.00	185.60	178.00	182.00	179.05	183.20	124795	228.63	2435	74427	59.64
SHRADHA	EQ	26-Oct-2020	39.90	41.50	41.85	40.00	40.00	40.00	40.32	2960	1.19	29	2460	83.11
SHREDIGCEM	EQ	26-Oct-2020	59.35	60.00	65.35	60.00	63.85	63.75	62.92	4091369	2574.24	22102	1276371	31.20
SHREECEM	EQ	26-Oct-2020	20521.15	20665.70	20809.75	20113.10	20375.45	20424.70	20382.67	65851	13422.19	19087	12221	18.56
SHREEPUSHK	EQ	26-Oct-2020	111.00	113.25	113.25	109.30	109.50	109.40	110.06	4640	5.11	150	2448	52.76
SHREERAMA	EQ	26-Oct-2020	7.05	6.80	7.35	6.80	7.15	7.15	7.18	14400	1.03	53	8206	56.99
SHRENIK	EQ	26-Oct-2020	7.55	7.60	7.85	7.20	7.20	7.20	7.24	524017	37.95	788	393613	75.11
SHREYANIND	EQ	26-Oct-2020	75.05	75.40	76.85	74.20	74.70	74.75	75.11	8162	6.13	159	5699	69.82
SHREYAS	BE	26-Oct-2020	56.90	56.95	56.95	54.10	55.40	56.15	55.43	9870	5.47	72	-	-
SHRIPISTON	BE	26-Oct-2020	575.00	547.10	570.00	547.10	570.00	570.00	550.72	217	1.20	7	-	-
SHRIRAMCIT	EQ	26-Oct-2020	801.45	792.25	803.35	790.20	790.50	791.55	797.02	6544	52.16	801	4396	67.18
SHRIRAMEPC	EQ	26-Oct-2020	3.90	4.00	4.20	3.80	3.90	3.80	3.89	196796	7.65	206	171931	87.37
SHUBHLAXMI	SM	26-Oct-2020	18.10	17.20	17.20	17.20	17.20	17.20	17.20	9000	1.55	9	8000	88.89
SHYAMCENT	EQ	26-Oct-2020	3.95	3.90	4.10	3.80	3.95	3.85	3.87	19133	0.74	72	11084	57.93
SICAGEN	EQ	26-Oct-2020	11.15	11.15	11.50	11.00	11.00	11.00	11.24	7727	0.87	50	4727	61.18
SICAL	EQ	26-Oct-2020	10.65	10.50	10.60	10.00	10.40	10.30	10.31	142109	14.65	289	103505	72.83
SIEMENS	EQ	26-Oct-2020	1279.00	1282.95	1287.90	1260.50	1278.55	1278.25	1274.78	448361	5715.63	12071	186286	41.55
SIGIND	EQ	26-Oct-2020	19.85	19.85	20.20	18.65	18.65	18.90	19.18	10692	2.05	151	6119	57.23
SIGMA	ST	26-Oct-2020	45.00	45.00	45.95	45.00	45.00	45.45	45.16	18000	8.13	6	18000	100.00
SIL	BE	26-Oct-2020	9.70	9.40	9.50	9.25	9.50	9.50	9.41	402	0.04	5	-	-
SILINV	EQ	26-Oct-2020	134.90	139.80	161.00	132.20	133.85	133.90	140.57	4540	6.38	103	1378	30.35
SILLYMONKS	EQ	26-Oct-2020	23.60	22.10	23.40	22.10	23.40	23.40	22.69	855	0.19	33	680	79.53
SILVERTUC	SM	26-Oct-2020	90.00	89.00	89.00	89.00	89.00	89.00	89.00	1000	0.89	1	1000	100.00
SIMBHALS	EQ	26-Oct-2020	6.45	6.25	6.45	6.20	6.35	6.20	6.25	5384	0.34	33	4983	92.55
SIMPLEXINF	EQ	26-Oct-2020	31.85	32.25	32.65	31.10	31.30	31.30	31.55	83406	26.32	500	64814	77.71
SINTERCOM	EQ	26-Oct-2020	78.00	79.95	79.95	78.00	78.50	78.50	78.13	4607	3.60	16	4591	99.65
SINTEX	BE	26-Oct-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	885790	27.90	379	-	-
SIRCA	EQ	26-Oct-2020	249.90	257.80	257.80	243.50	246.65	245.90	246.82	7131	17.60	431	4949	69.40
SIS	EQ	26-Oct-2020	362.55	364.40	370.00	358.10	361.30	359.25	362.30	23333	84.54	1398	15339	65.74
SITINET	EQ	26-Oct-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.83	4069655	33.93	694	4060965	99.79
SIYSIL	EQ	26-Oct-2020	145.05	145.05	146.25	142.00	142.50	142.80	144.21	21023	30.32	648	11689	55.60
SJVN	EQ	26-Oct-2020	22.25	22.40	22.40	21.65	21.80	21.95	22.06	541776	119.50	2129	299588	55.30
SKFINDIA	EQ	26-Oct-2020	1499.95	1515.00	1530.05	1479.85	1510.00	1507.05	1501.10	15884	238.43	2754	8811	55.47
SKIL	EQ	26-Oct-2020	2.85	2.85	3.05	2.65	2.65	2.70	2.73	422589	11.52	182	361285	85.49
SKIPPER	EQ	26-Oct-2020	51.70	52.75	52.75	48.15	49.25	49.55	49.98	61121	30.55	681	37160	60.80
SKMEGGPROD	EQ	26-Oct-2020	41.25	41.40	41.50	40.50	40.90	40.75	40.96	23222	9.51	236	13788	59.37
SMARTLINK	EQ	26-Oct-2020	71.40	71.55	71.95	70.35	70.55	70.80	70.83	2465	1.75	69	2224	90.22
SMLISUZU	EQ	26-Oct-2020	384.00	388.85	388.85	372.10	376.35	375.15	377.26	13697	51.67	988	7133	52.08
SMPL	BZ	26-Oct-2020	0.15	0.10	0.20	0.10	0.20	0.20	0.20	37239	0.07	13	-	-
SMSLIFE	EQ	26-Oct-2020	627.30	613.85	651.00	598.85	601.00	604.45	616.55	10921	67.33	945	4786	43.82
SMSPHARMA	EQ	26-Oct-2020	88.00	88.80	89.20	86.65	87.20	87.35	87.49	70709	61.86	739	48573	68.69
SMVD	SM	26-Oct-2020	9.30	9.40	9.50	9.40	9.50	9.45	9.45	4000	0.38	2	4000	100.00
SNOWMAN	EQ	26-Oct-2020	36.70	36.95	39.90	36.55	39.10	38.95	38.32	770072	295.13	3270	443779	57.63
SOBHA	EQ	26-Oct-2020	296.15	296.30	299.85	285.05	286.55	288.60	292.13	443231	1294.83	10946	145963	32.93
SOFTTECH	SM	26-Oct-2020	77.35	78.45	78.50	76.90	76.90	76.90	78.08	6400	5.00	3	4800	75.00
SOLARA	EQ	26-Oct-2020	1144.70	1154.70	1158.70	1106.10	1117.10	1118.45	1127.40	62958	709.79	4298	39073	62.06
SOLARINDS	EQ	26-Oct-2020	1028.00	1026.00	1062.70	1022.00	1029.00	1029.55	1037.58	10768	111.73	1635	6213	57.70
SOMANYCERA	EQ	26-Oct-2020	223.65	225.00	225.00	215.30	217.10	216.85	219.91	37219	81.85	1479	19206	51.60
SOMICONVEY	EQ	26-Oct-2020	21.10	21.90	21.90	19.90	20.30	20.70	20.73	8251	1.71	87	5633	68.27
SONAMCLOCK	SM	26-Oct-2020	59.50	60.00	61.00	60.00	61.00	61.00	60.50	18000	10.89	5	18000	100.00
SONATSOFTW	EQ	26-Oct-2020	369.15	371.80	372.50	350.60	355.60	354.60	360.07	384577	1384.73	13233	192565	50.07
SORILINFRA	EQ	26-Oct-2020	69.45	73.00	76.35	69.70	76.35	76.35	74.13	438729	325.22	4392	197136	44.93
SOTL	EQ	26-Oct-2020	659.10	662.05	671.60	650.10	659.95	659.90	660.36	923	6.10	104	729	78.98
SOUTHBANK	EQ	26-Oct-2020	6.75	6.75	6.80	6.55	6.70	6.70	6.67	5805739	387.32	14555	2713900	46.75
SOUTHWEST	EQ	26-Oct-2020	35.55	35.50	36.75	35.00	35.50	35.50	35.49	31224	11.08	60	27737	88.83
SPAL	EQ	26-Oct-2020	130.60	128.35	131.50	116.95	123.00	123.25	122.77	56435	69.29	1558	29974	53.11
SPANDANA	EQ	26-Oct-2020	554.80	572.00	597.95	555.00	575.30	573.70	558.34	303643	1695.35	3367	266029	87.61
SPARC	EQ	26-Oct-2020	171.25	171.10	172.95	167.65	168.95	168.65	169.73	235889	400.38	3794	84351	35.76
SPCENET	EQ	26-Oct-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.20	10609	0.13	7	10609	100.00
SPECIALITY	EQ	26-Oct-2020	35.30	35.90	35.95	34.10	34.40	34.25	34.87	40528	14.13	446	26799	66.12
SPENCERS	EQ	26-Oct-2020	77.80	78.00	78.00	75.55	76.00	76.00	76.34	149948	114.47	1568	77095	51.41
SPENTEX	BZ	26-Oct-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.62	3015	0.02	7	-	-
SPIC	EQ	26-Oct-2020	17.95	18.20	18.20	17.15	17.60	17.60	17.62	56494	9.96	331	36666	64.90
SPICEJET	EQ	26-Oct-2020	52.15	52.65	52.65	50.55	50.80	51.10	51.34	3957918	2031.80	11018	1187685	30.01
SPLIL	EQ	26-Oct-2020	29.20	28.35	29.50	28.35	29.00	29.10	29.08	9154	2.66	109	5657	61.80
SPMLINFRA	EQ	26-Oct-2020	8.55	8.50	9.30	7.80	8.00	8.10	8.35	49505	4.13	269	12250	24.74
SPTL	EQ	26-Oct-2020	2.70	2.80	2.80	2.60	2.80	2.80	2.74	5788499	158.86	1088	2732877	47.21
SPYL	BE	26-Oct-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.34	45775	0.16	50	-	-
SREEL	EQ	26-Oct-2020	134.95	135.00	135.00	130.00	130.10	130.60	131.45	8640	11.36	301	5724	66.25
SREIBNPNCD	NJ	26-Oct-2020	925.90	925.90	931.25	925.90	931.25	930.71	930.72	50	0.47	2	50	100.00
SREIBNPNCD	NL	26-Oct-2020	937.00	925.00	928.00	925.00	928.00	928.00	927.27	66	0.61	2	66	100.00
SREIBNPNCD	NQ	26-Oct-2020	1125.00	1124.50	1124.50	1075.10	1075.10	1075.10	1123.53	51	0.57	2	50	98.04
SREIBNPNCD	NS	26-Oct-2020	799.00	775.00	775.00	775.00	775.00	775.00	775.00	50	0.39	1	50	100.00
SREIBNPNCD	NU	26-Oct-2020	850.00	860.00	860.00	860.00	860.00	860.00	860.00	18	0.15	1	18	100.00
SREIBNPNCD	NY	26-Oct-2020	942.00	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	2	100	100.00
SREIBNPNCD	Y2	26-Oct-2020	905.00	923.79	930.00	923.79	930.00	930.00	926.28	125	1.16	3	125	100.00
SREIBNPNCD	Y4	26-Oct-2020	905.01	982.60	982.60	982.00	982.00	982.00	982.54	112	1.10	5	112	100.00
SREIBNPNCD	Y6	26-Oct-2020	1150.60	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	82	0.98	4	82	100.00
SREIBNPNCD	Y7	26-Oct-2020	801.01	820.00	830.00	820.00	830.00	822.33	822.33	15	0.12	4	15	100.00
SREINFRA	EQ	26-Oct-2020	6.60	6.65	6.65	6.50	6.60	6.55	6.56	311784	20.47	403	231453	74.24
SRF	EQ	26-Oct-2020	4422.55	4425.00	4443.95	4298.20	4330.00	4338.65	4354.51	74684	3252.12	7630	14031	18.79
SRHHYPOLTD	EQ	26-Oct-2020	173.65	177.95	184.00	174.00	181.00	181.10	179.00	25379	45.43	999	17875	70.43
SRIPIPES	EQ	26-Oct-2020	119.25	119.95	121.00	115.50	117.00	116.75	117.32	73994	86.81	1586	50155	67.78
SRPL	EQ	26-Oct-2020	32.05	30.85	34.00	30.65	31.60	31.60	31.63	6244	1.97	30	309	4.95
SRTRANSFIN	EQ	26-Oct-2020	710.05	707.00	708.00	686.45	691.65	690.00	696.87	2022701	14095.57	39386	451847	22.34
SRTRANSFIN	Y9	26-Oct-2020	1032.00	1032.01	1036.00	1032.00	1036.00	1036.00	1034.67	150	1.55	3	150	100.00
SRTRANSFIN	YB	26-Oct-2020	1008.65	1009.01	1009.01	1009.01	1009.01	1009.01	1009.01	200	2.02	1	200	100.00
SRTRANSFIN	YH	26-Oct-2020	985.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	1	50	100.00
SRTRANSFIN	YI	26-Oct-2020	989.95	985.00	985.00	980.00	980.00	980.00	981.18	223	2.19	8	223	100.00
SRTRANSFIN	YK	26-Oct-2020	994.05	994.00	994.99	992.00	994.99	994.99	993.92	530	5.27	21	480	90.57
SRTRANSFIN	YL	26-Oct-2020	989.00	995.00	995.00	994.00	994.00	994.00	994.96	135	1.34	14	130	96.30
SRTRANSFIN	YM	26-Oct-2020	1209.78	1203.01	1215.50	1203.01	1215.50	1215.50	1213.69	72	0.87	7	72	100.00
SRTRANSFIN	YN	26-Oct-2020	1186.99	1185.00	1186.90	1185.00	1186.90	1186.90	1186.27	300	3.56	6	300	100.00
SRTRANSFIN	YO	26-Oct-2020	997.25	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	85	0.85	3	85	100.00
SRTRANSFIN	YQ	26-Oct-2020	996.00	1002.00	1002.95	1002.00	1002.95	1002.95	1002.72	175	1.75	4	175	100.00
SRTRANSFIN	YS	26-Oct-2020	1000.00	1020.00	1030.00	1020.00	1030.00	1030.00	1027.46	67	0.69	5	67	100.00
SRTRANSFIN	YV	26-Oct-2020	980.00	982.00	989.90	981.01	989.90	989.90	982.26	196	1.93	5	186	94.90
SRTRANSFIN	YX	26-Oct-2020	1052.00	1069.87	1069.87	1065.00	1069.80	1067.40	1068.64	20	0.21	3	10	50.00
SRTRANSFIN	YY	26-Oct-2020	1030.00	1047.00	1053.90	1047.00	1053.85	1053.85	1052.44	480	5.05	7	380	79.17
SRTRANSFIN	YZ	26-Oct-2020	1077.70	1110.00	1112.00	1109.90	1112.00	1110.59	1110.37	106	1.18	7	106	100.00
SRTRANSFIN	Z5	26-Oct-2020	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	28	0.28	1	28	100.00
SRTRANSFIN	ZA	26-Oct-2020	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	40	0.43	2	40	100.00
SRTRANSFIN	ZB	26-Oct-2020	999.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
SRTRANSFIN	ZD	26-Oct-2020	975.00	995.00	995.00	995.00	995.00	995.00	995.00	5	0.05	1	5	100.00
SRTRANSFIN	ZH	26-Oct-2020	1035.80	1035.80	1035.80	1035.80	1035.80	1035.80	1035.80	128	1.33	4	128	100.00
SSINFRA	SM	26-Oct-2020	6.75	6.45	6.45	6.45	6.45	6.45	6.45	3000	0.19	1	3000	100.00
SSWL	EQ	26-Oct-2020	518.60	518.00	524.80	496.00	500.00	499.50	505.55	51472	260.22	3461	26195	50.89
STAMPEDE	BE	26-Oct-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	88167	0.57	39	-	-
STAR	EQ	26-Oct-2020	743.10	746.60	752.45	738.50	748.90	748.55	744.46	335825	2500.10	11547	132951	39.59
STARCEMENT	EQ	26-Oct-2020	85.65	86.20	86.75	84.30	85.05	85.25	85.67	248496	212.88	2747	156928	63.15
STARPAPER	EQ	26-Oct-2020	93.25	93.00	93.80	91.05	91.20	91.30	92.04	24401	22.46	416	13166	53.96
STCINDIA	EQ	26-Oct-2020	55.55	55.90	55.90	54.00	54.90	54.55	54.73	5404	2.96	140	3437	63.60
STEELCITY	EQ	26-Oct-2020	30.00	31.85	31.85	29.45	30.40	30.40	30.16	721	0.22	16	620	85.99
STEELXIND	EQ	26-Oct-2020	33.75	35.35	35.35	32.40	32.50	32.50	33.16	19216	6.37	85	16666	86.73
STEL	EQ	26-Oct-2020	54.55	55.45	55.90	53.15	53.15	53.55	55.17	6274	3.46	186	4137	65.94
STERTOOLS	EQ	26-Oct-2020	176.50	182.20	182.20	176.55	178.95	177.90	177.65	3110	5.52	199	1443	46.40
STINDIA	BZ	26-Oct-2020	3.60	3.60	3.60	3.60	3.60	3.60	3.60	2	0.00	1	-	-
STRTECH	EQ	26-Oct-2020	156.10	156.10	157.80	151.80	151.80	152.55	153.87	648302	997.54	7596	301861	46.56
SUBCAPCITY	BE	26-Oct-2020	27.85	27.85	29.20	27.85	29.20	29.20	28.64	484	0.14	18	-	-
SUBROS	EQ	26-Oct-2020	256.80	259.90	268.00	258.00	265.10	264.55	263.68	360851	951.49	11863	162259	44.97
SUDARSCHEM	EQ	26-Oct-2020	487.90	485.00	485.00	467.40	470.60	470.30	471.84	242046	1142.08	8835	103595	42.80
SUJANAUNI	BE	26-Oct-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.31	158005	0.49	132	-	-
SUMEETINDS	EQ	26-Oct-2020	2.30	2.35	2.40	2.20	2.20	2.20	2.26	81757	1.85	130	49888	61.02
SUMICHEM	EQ	26-Oct-2020	279.80	280.90	281.40	275.00	275.45	275.60	276.75	199651	552.54	4680	79500	39.82
SUMIT	EQ	26-Oct-2020	8.55	9.00	9.00	8.30	8.60	8.60	8.60	17731	1.52	50	14761	83.25
SUMMITSEC	EQ	26-Oct-2020	403.00	403.10	409.05	397.10	400.00	399.85	402.25	1250	5.03	71	774	61.92
SUNCLAYLTD	EQ	26-Oct-2020	1658.90	1656.75	1669.65	1616.00	1665.00	1625.30	1640.32	852	13.98	243	499	58.57
SUNDARAM	EQ	26-Oct-2020	1.20	1.20	1.30	1.15	1.20	1.20	1.22	488459	5.94	119	197460	40.43
SUNDARMFIN	EQ	26-Oct-2020	1395.05	1368.00	1390.40	1366.10	1383.40	1374.30	1377.94	15154	208.81	2780	6803	44.89
SUNDARMHLD	EQ	26-Oct-2020	57.15	58.00	58.00	55.10	55.10	55.60	56.23	32198	18.10	542	25857	80.31
SUNDRMBRAK	EQ	26-Oct-2020	230.00	228.25	232.95	226.50	226.50	226.60	228.11	1050	2.40	84	800	76.19
SUNDRMFAST	EQ	26-Oct-2020	420.55	423.95	424.50	409.85	412.40	411.65	414.42	31959	132.44	3218	20011	62.61
SUNFLAG	EQ	26-Oct-2020	46.40	47.30	47.30	43.55	45.00	44.55	44.84	250446	112.30	1684	131937	52.68
SUNPHARMA	EQ	26-Oct-2020	484.50	487.40	487.40	471.10	474.75	474.50	478.49	6499287	31098.65	93506	1146600	17.64
SUNTECK	EQ	26-Oct-2020	278.85	276.00	282.90	268.05	275.00	274.35	275.78	225987	623.23	6117	49537	21.92
SUNTV	EQ	26-Oct-2020	428.40	428.00	428.00	413.10	416.45	418.05	418.55	1178319	4931.84	17585	287304	24.38
SUPERHOUSE	EQ	26-Oct-2020	85.20	86.85	86.85	84.20	84.50	84.50	84.66	4447	3.77	135	3036	68.27
SUPERSPIN	EQ	26-Oct-2020	3.40	3.50	3.50	3.30	3.45	3.45	3.41	4660	0.16	26	3502	75.15
SUPPETRO	EQ	26-Oct-2020	271.25	286.00	286.00	268.00	274.00	272.30	275.87	182580	503.68	4458	103778	56.84
SUPRAJIT	EQ	26-Oct-2020	183.20	184.85	185.95	181.00	182.00	182.70	183.06	66491	121.72	3395	30308	45.58
SUPREMEENG	SM	26-Oct-2020	17.30	17.00	17.10	17.00	17.10	17.10	17.05	8000	1.36	2	8000	100.00
SUPREMEIND	EQ	26-Oct-2020	1419.50	1425.00	1440.75	1407.00	1420.10	1423.10	1426.14	23793	339.32	2777	11451	48.13
SUPREMEINF	BZ	26-Oct-2020	8.55	8.15	8.20	8.15	8.15	8.15	8.15	9035	0.74	18	-	-
SURANASOL	EQ	26-Oct-2020	6.80	6.95	6.95	6.80	6.95	6.90	6.89	7352	0.51	41	4802	65.32
SURANAT&P	EQ	26-Oct-2020	3.75	3.90	3.90	3.75	3.85	3.85	3.81	14224	0.54	40	7641	53.72
SURYALAXMI	EQ	26-Oct-2020	16.65	17.00	18.00	16.70	17.00	16.95	17.17	1968	0.34	31	1247	63.36
SURYAROSNI	EQ	26-Oct-2020	207.45	207.95	218.40	206.05	211.50	211.95	213.50	295604	631.11	6409	116303	39.34
SUTLEJTEX	EQ	26-Oct-2020	27.90	28.40	28.45	27.50	28.00	28.00	27.97	14298	4.00	149	11158	78.04
SUULD	EQ	26-Oct-2020	75.60	79.35	79.35	79.35	79.35	79.35	79.35	12390	9.83	11	11390	91.93
SUVEN	EQ	26-Oct-2020	49.15	49.55	49.65	47.95	48.40	48.25	48.71	298950	145.63	1505	181487	60.71
SUVENPHAR	EQ	26-Oct-2020	341.15	341.50	342.95	327.00	331.70	331.65	333.80	197214	658.29	10434	115796	58.72
SUZLON	EQ	26-Oct-2020	3.50	3.65	3.65	3.50	3.65	3.65	3.64	51853173	1889.17	9254	19091771	36.82
SVLL	SM	26-Oct-2020	82.70	82.95	82.95	82.95	82.95	82.95	82.95	1000	0.83	1	1000	100.00
SWANENERGY	EQ	26-Oct-2020	139.75	140.70	143.15	135.40	139.50	139.10	138.52	148310	205.44	4800	29993	20.22
SWARAJENG	EQ	26-Oct-2020	1437.80	1449.90	1460.00	1417.00	1422.85	1423.90	1436.27	8206	117.86	2321	4596	56.01
SWELECTES	BE	26-Oct-2020	117.30	121.70	121.70	117.10	119.60	118.95	119.63	4562	5.46	74	-	-
SWSOLAR	EQ	26-Oct-2020	230.90	229.15	235.00	221.75	222.90	223.95	228.15	265846	606.53	6606	102942	38.72
SYMPHONY	EQ	26-Oct-2020	866.85	867.00	869.95	855.00	860.00	860.95	861.74	26198	225.76	2778	16981	64.82
SYNCOM	BZ	26-Oct-2020	1.35	1.30	1.40	1.30	1.35	1.30	1.32	30082	0.40	46	-	-
SYNGENE	EQ	26-Oct-2020	534.50	549.90	568.75	541.15	562.90	563.00	557.45	1127211	6283.60	22953	486182	43.13
TAINWALCHM	EQ	26-Oct-2020	55.55	55.60	58.00	52.50	52.50	53.50	55.70	17853	9.94	607	6093	34.13
TAJGVK	EQ	26-Oct-2020	133.20	131.50	132.45	128.50	129.15	129.40	130.12	55638	72.40	1573	26607	47.82
TAKE	EQ	26-Oct-2020	43.30	43.60	44.75	42.85	43.10	43.05	43.75	206718	90.44	1604	94237	45.59
TALBROAUTO	EQ	26-Oct-2020	117.80	119.90	135.00	113.80	129.90	131.95	130.64	619801	809.69	8966	123199	19.88
TALWALKARS	BZ	26-Oct-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	11386	0.30	19	-	-
TALWGYM	BZ	26-Oct-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	561	0.01	7	-	-
TANLA	EQ	26-Oct-2020	286.55	286.55	287.85	278.65	282.45	281.40	282.87	76346	215.96	1904	46627	61.07
TANTIACONS	BE	26-Oct-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	1610	0.02	5	-	-
TARACHAND	SM	26-Oct-2020	31.20	30.00	30.00	30.00	30.00	30.00	30.00	10000	3.00	1	10000	100.00
TARMAT	EQ	26-Oct-2020	38.05	36.85	38.60	36.75	37.50	37.25	37.31	8244	3.08	89	6623	80.34
TASTYBITE	EQ	26-Oct-2020	10264.25	10400.00	10480.00	10180.00	10270.00	10283.55	10282.28	575	59.12	361	240	41.74
TATACAPHSG	N4	26-Oct-2020	1094.99	1094.99	1094.99	1090.00	1090.00	1090.00	1093.74	40	0.44	2	40	100.00
TATACAPHSG	N8	26-Oct-2020	1073.30	1075.00	1287.00	1075.00	1096.99	1160.74	1139.69	395	4.50	10	395	100.00
TATACHEM	EQ	26-Oct-2020	321.90	321.30	322.95	317.50	320.15	320.15	319.57	1634008	5221.75	12276	843262	51.61
TATACOFFEE	EQ	26-Oct-2020	109.10	110.35	110.75	104.70	108.85	108.35	108.40	896111	971.34	6935	357634	39.91
TATACOMM	EQ	26-Oct-2020	919.00	926.90	964.95	925.00	964.95	964.95	960.68	208212	2000.25	6284	99530	47.80
TATACONSUM	EQ	26-Oct-2020	472.80	474.90	484.30	470.15	476.80	476.95	477.78	6102542	29157.03	87691	2428932	39.80
TATAELXSI	EQ	26-Oct-2020	1651.60	1665.00	1706.00	1645.90	1686.00	1687.35	1676.14	901021	15102.34	39742	183630	20.38
TATAINVEST	EQ	26-Oct-2020	854.45	858.50	864.75	830.00	836.80	836.80	842.88	23044	194.23	1706	12618	54.76
TATAMETALI	EQ	26-Oct-2020	562.50	563.80	569.85	550.00	550.00	551.55	555.41	47593	264.34	2913	26241	55.14
TATAMOTORS	EQ	26-Oct-2020	137.00	138.40	140.80	131.25	133.65	133.70	135.51	88533181	119967.21	310965	11495262	12.98
TATAMTRDVR	EQ	26-Oct-2020	57.45	58.40	59.00	55.20	55.60	55.50	56.79	7422177	4215.06	20662	2672426	36.01
TATAPOWER	EQ	26-Oct-2020	55.25	55.65	55.70	52.95	54.00	53.90	54.39	20120600	10943.36	31527	5769558	28.67
TATASTEEL	EQ	26-Oct-2020	423.45	423.35	423.35	404.15	407.70	408.40	411.42	16608780	68331.21	142661	2056721	12.38
TATASTLBSL	EQ	26-Oct-2020	25.80	26.10	26.30	24.45	24.85	24.85	25.09	2940186	737.69	5778	1458851	49.62
TATASTLLP	EQ	26-Oct-2020	450.50	458.80	468.00	441.00	443.00	443.70	455.38	97305	443.11	3404	53965	55.46
TATASTLPP	E1	26-Oct-2020	64.85	64.45	66.90	63.05	63.25	63.85	65.20	305358	199.11	1275	206533	67.64
TBZ	EQ	26-Oct-2020	38.80	38.90	39.65	38.10	38.35	38.35	38.60	104532	40.35	911	55364	52.96
TCFSL	NB	26-Oct-2020	1023.28	1022.34	1023.70	1022.34	1023.50	1023.50	1023.07	1646	16.84	46	1546	93.92
TCFSL	ND	26-Oct-2020	1075.36	1072.00	1079.00	1072.00	1077.75	1077.75	1076.73	838	9.02	34	673	80.31
TCFSL	NF	26-Oct-2020	1143.00	1141.00	1150.00	1138.00	1139.00	1139.54	1141.52	179	2.04	7	179	100.00
TCFSL	NH	26-Oct-2020	1040.01	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	50	0.52	1	50	100.00
TCI	EQ	26-Oct-2020	230.15	228.05	230.00	226.45	227.75	227.50	228.13	4026	9.18	354	2929	72.75
TCIDEVELOP	EQ	26-Oct-2020	300.05	311.30	311.30	300.05	300.05	300.05	303.58	66	0.20	9	21	31.82
TCIEXP	EQ	26-Oct-2020	808.15	808.15	808.15	790.00	793.60	794.90	798.12	3578	28.56	602	1874	52.38
TCNSBRANDS	EQ	26-Oct-2020	383.85	387.90	387.90	370.55	371.50	375.10	376.19	15937	59.95	1427	7372	46.26
TCPLPACK	EQ	26-Oct-2020	370.00	361.05	378.50	361.05	364.05	370.70	370.46	1209	4.48	346	590	48.80
TCS	EQ	26-Oct-2020	2686.80	2689.95	2709.95	2670.50	2690.10	2688.20	2694.09	2672766	72006.74	101255	908018	33.97
TDPOWERSYS	EQ	26-Oct-2020	109.90	109.05	109.75	108.25	108.55	108.70	108.83	5875	6.39	67	4398	74.86
TEAMLEASE	EQ	26-Oct-2020	2258.40	2270.00	2270.00	2243.55	2251.00	2251.15	2252.65	1310	29.51	342	666	50.84
TECHM	EQ	26-Oct-2020	848.25	830.00	854.70	814.00	819.95	819.25	832.93	9770664	81382.95	168493	2086367	21.35
TECHNOE	EQ	26-Oct-2020	194.70	199.45	199.45	192.35	192.95	192.95	193.99	5594	10.85	186	3085	55.15
TECHNOFAB	BE	26-Oct-2020	9.20	9.30	9.60	8.85	9.30	9.30	8.94	4135	0.37	15	-	-
TEJASNET	EQ	26-Oct-2020	93.00	94.00	97.65	89.00	90.00	90.80	94.81	1534383	1454.78	10356	918688	59.87
TERASOFT	EQ	26-Oct-2020	27.20	27.35	31.90	26.70	31.90	30.80	30.50	161605	49.30	720	63714	39.43
TEXINFRA	EQ	26-Oct-2020	34.60	34.25	34.95	33.70	33.70	33.85	34.22	17575	6.01	143	15347	87.32
TEXMOPIPES	EQ	26-Oct-2020	15.40	15.40	18.20	15.20	17.00	16.70	17.03	695338	118.44	2947	313026	45.02
TEXRAIL	EQ	26-Oct-2020	25.15	25.15	25.35	24.40	24.60	24.50	24.72	218285	53.97	1143	125171	57.34
TFCILTD	EQ	26-Oct-2020	35.70	35.95	35.95	34.60	35.00	34.75	35.07	39236	13.76	377	23533	59.98
TGBHOTELS	EQ	26-Oct-2020	5.05	5.30	5.30	4.85	4.85	4.85	5.16	7041	0.36	28	6917	98.24
THANGAMAYL	EQ	26-Oct-2020	395.85	396.00	403.50	395.25	396.05	397.10	399.69	22946	91.71	763	18097	78.87
THEINVEST	EQ	26-Oct-2020	118.85	119.00	119.10	103.65	112.75	110.30	111.78	2145	2.40	120	1241	57.86
THEJO	SM	26-Oct-2020	1430.00	1450.00	1450.00	1362.00	1362.00	1362.00	1375.61	2000	27.51	9	1800	90.00
THEMISMED	EQ	26-Oct-2020	342.40	345.00	345.00	328.10	333.75	332.00	332.96	21997	73.24	642	17066	77.58
THERMAX	EQ	26-Oct-2020	757.35	768.95	775.00	752.00	756.80	754.40	762.75	17194	131.15	2665	8792	51.13
THOMASCOOK	EQ	26-Oct-2020	27.55	28.00	28.00	26.30	26.90	27.00	27.00	329642	88.99	4370	217505	65.98
THOMASCOTT	BE	26-Oct-2020	6.00	5.75	5.75	5.75	5.75	5.75	5.75	14	0.00	1	-	-
THYROCARE	EQ	26-Oct-2020	1059.00	1065.15	1164.90	1064.00	1131.90	1136.40	1136.79	1320243	15008.38	49649	303763	23.01
TI	EQ	26-Oct-2020	17.85	17.90	18.15	17.75	17.95	17.90	17.93	15862	2.84	146	12378	78.04
TIDEWATER	EQ	26-Oct-2020	4348.50	4399.95	4412.00	4302.00	4359.00	4347.30	4338.47	434	18.83	197	240	55.30
TIIL	EQ	26-Oct-2020	350.25	350.10	360.65	345.15	349.00	347.45	353.79	7610	26.92	738	3619	47.56
TIINDIA	EQ	26-Oct-2020	610.35	610.35	640.75	605.20	627.75	622.55	626.20	245230	1535.62	9444	92153	37.58
TIJARIA	EQ	26-Oct-2020	5.75	5.55	5.90	5.40	5.50	5.55	5.57	5226	0.29	27	2524	48.30
TIL	EQ	26-Oct-2020	138.55	138.60	139.85	135.15	136.30	137.50	136.07	2519	3.43	94	1995	79.20
TIMESGTY	EQ	26-Oct-2020	23.30	23.30	23.50	21.55	22.55	22.60	22.10	2653	0.59	62	1702	64.15
TIMETECHNO	EQ	26-Oct-2020	39.05	39.50	39.95	39.00	39.30	39.25	39.43	236314	93.18	927	70412	29.80
TIMKEN	EQ	26-Oct-2020	1085.70	1099.00	1124.00	1078.00	1085.00	1088.10	1110.42	47978	532.76	6674	30441	63.45
TINPLATE	EQ	26-Oct-2020	137.80	138.50	138.70	131.00	132.20	132.00	133.69	261407	349.48	5162	121186	46.36
TIPSINDLTD	EQ	26-Oct-2020	267.25	272.60	275.00	256.15	265.00	264.00	262.92	16419	43.17	873	7533	45.88
TIRUMALCHM	EQ	26-Oct-2020	74.50	75.00	75.85	73.10	73.85	73.65	74.42	243271	181.04	2011	113372	46.60
TIRUPATIFL	EQ	26-Oct-2020	28.45	30.85	30.85	25.85	29.80	29.50	27.64	971	0.27	10	901	92.79
TITAN	EQ	26-Oct-2020	1241.70	1250.00	1250.00	1210.50	1220.00	1215.50	1226.08	1425518	17478.00	55569	300338	21.07
TMRVL	EQ	26-Oct-2020	8.75	8.95	9.00	8.50	8.85	8.80	8.73	24528	2.14	195	17857	72.80
TNPETRO	EQ	26-Oct-2020	35.70	36.55	36.55	35.30	35.90	35.75	35.73	52537	18.77	441	29288	55.75
TNPL	EQ	26-Oct-2020	104.20	104.00	104.90	102.40	102.55	102.60	103.31	36705	37.92	745	23847	64.97
TNTELE	BE	26-Oct-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	29	0.00	2	-	-
TOKYOPLAST	EQ	26-Oct-2020	60.90	62.60	62.60	60.50	62.50	62.10	61.95	2853	1.77	42	2505	87.80
TORNTPHARM	EQ	26-Oct-2020	2733.75	2752.90	2774.40	2642.00	2650.15	2656.65	2697.15	855785	23081.80	37301	133542	15.60
TORNTPOWER	EQ	26-Oct-2020	321.85	321.00	324.00	313.50	314.00	315.90	318.06	467070	1485.57	5986	114852	24.59
TOTAL	EQ	26-Oct-2020	37.30	37.00	38.45	36.70	37.70	36.75	37.12	1702	0.63	33	1549	91.01
TOUCHWOOD	EQ	26-Oct-2020	42.20	43.90	43.90	40.15	43.00	41.95	42.33	992	0.42	22	892	89.92
TPLPLASTEH	EQ	26-Oct-2020	104.45	104.65	108.25	104.45	107.80	106.55	106.83	3150	3.37	127	2361	74.95
TREEHOUSE	EQ	26-Oct-2020	6.45	6.60	6.75	6.15	6.15	6.20	6.27	4774	0.30	45	2990	62.63
TREJHARA	EQ	26-Oct-2020	21.10	22.15	22.15	22.15	22.15	22.15	22.15	17077	3.78	45	17077	100.00
TRENT	EQ	26-Oct-2020	636.15	636.15	646.75	628.00	632.20	635.55	636.77	130781	832.77	10090	54992	42.05
TRF	EQ	26-Oct-2020	74.80	75.90	77.40	74.00	76.90	76.70	76.10	9831	7.48	223	8954	91.08
TRIDENT	EQ	26-Oct-2020	7.95	8.05	8.10	7.75	7.85	7.85	7.88	8288004	652.94	25861	4064291	49.04
TRIGYN	EQ	26-Oct-2020	51.45	51.65	52.75	49.50	51.95	51.50	51.12	48221	24.65	538	25004	51.85
TRIL	EQ	26-Oct-2020	9.35	9.35	9.60	9.05	9.05	9.05	9.26	27944	2.59	115	21783	77.95
TRITURBINE	EQ	26-Oct-2020	69.50	69.60	70.05	69.25	69.55	69.35	69.51	24250	16.86	390	16101	66.40
TRIVENI	EQ	26-Oct-2020	74.00	74.35	74.65	72.50	73.45	73.30	73.53	245688	180.65	2293	155870	63.44
TTKHLTCARE	EQ	26-Oct-2020	439.35	444.00	444.00	437.55	437.60	437.75	440.15	175	0.77	40	139	79.43
TTKPRESTIG	EQ	26-Oct-2020	5787.00	5760.05	5878.65	5711.00	5713.00	5725.05	5765.50	2109	121.59	738	904	42.86
TTL	EQ	26-Oct-2020	35.05	36.85	38.85	35.65	37.80	37.50	37.42	48492	18.14	576	31552	65.07
TTML	EQ	26-Oct-2020	5.65	6.20	6.20	5.15	6.20	6.20	6.02	13418211	807.80	6196	7329911	54.63
TV18BRDCST	EQ	26-Oct-2020	30.05	30.05	30.75	29.30	29.90	29.75	30.01	2867493	860.62	5932	1401498	48.88
TVSELECT	EQ	26-Oct-2020	93.95	94.80	94.80	91.50	92.00	92.10	92.68	14160	13.12	422	10091	71.26
TVSMOTOR	EQ	26-Oct-2020	444.65	448.95	448.95	425.60	428.00	429.70	433.10	3303472	14307.27	33757	902000	27.30
TVSSRICHAK	EQ	26-Oct-2020	1507.50	1496.00	1515.05	1425.00	1443.05	1448.65	1475.24	12044	177.68	1764	6473	53.74
TVTODAY	EQ	26-Oct-2020	202.20	202.50	207.00	200.00	201.25	201.00	202.37	15607	31.58	596	10204	65.38
TVVISION	EQ	26-Oct-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.37	8849	0.12	32	8841	99.91
TWL	EQ	26-Oct-2020	43.25	43.35	43.55	42.10	42.35	42.25	42.53	85995	36.58	845	54261	63.10
UBL	EQ	26-Oct-2020	960.05	964.95	965.85	936.60	939.95	943.20	950.70	1441306	13702.55	39397	426705	29.61
UCALFUEL	EQ	26-Oct-2020	118.25	118.30	121.00	115.25	116.25	116.15	117.73	15837	18.64	579	5319	33.59
UCOBANK	EQ	26-Oct-2020	12.55	12.60	12.60	12.15	12.15	12.20	12.27	1005223	123.38	2316	453920	45.16
UFLEX	EQ	26-Oct-2020	339.65	339.65	346.95	339.65	341.35	340.65	343.32	155573	534.11	5033	76925	49.45
UFO	EQ	26-Oct-2020	72.85	72.90	73.00	71.05	72.00	71.90	72.06	72176	52.01	1248	44821	62.10
UGARSUGAR	EQ	26-Oct-2020	14.20	14.45	14.50	13.95	14.00	14.00	14.15	154259	21.83	481	106538	69.06
UJAAS	EQ	26-Oct-2020	4.30	4.45	4.45	4.10	4.10	4.15	4.17	698678	29.12	512	588562	84.24
UJJIVAN	EQ	26-Oct-2020	210.65	211.00	212.75	207.25	209.50	209.15	209.27	257271	538.38	3758	84447	32.82
UJJIVANSFB	EQ	26-Oct-2020	31.95	31.90	32.70	31.55	31.90	31.70	32.01	546287	174.89	2994	273289	50.03
ULTRACEMCO	EQ	26-Oct-2020	4504.55	4510.00	4544.40	4459.35	4494.00	4485.40	4499.57	727544	32736.35	51236	230691	31.71
UMANGDAIRY	EQ	26-Oct-2020	47.50	49.30	49.50	47.05	49.10	48.60	48.52	77752	37.73	1404	40139	51.62
UMESLTD	EQ	26-Oct-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.32	40168	0.53	40	38222	95.16
UNICHEMLAB	EQ	26-Oct-2020	245.05	245.05	246.90	239.00	240.25	239.75	241.86	43004	104.01	1305	28675	66.68
UNIDT	EQ	26-Oct-2020	255.05	264.35	264.35	256.00	256.00	257.20	258.11	4407	11.37	101	3761	85.34
UNIENTER	EQ	26-Oct-2020	62.35	60.15	63.65	59.10	61.25	61.25	60.98	1618	0.99	31	815	50.37
UNIONBANK	EQ	26-Oct-2020	24.35	24.35	24.75	24.15	24.35	24.30	24.44	1367337	334.16	4173	497680	36.40
UNITECH	BZ	26-Oct-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.48	2787744	41.28	652	-	-
UNITEDTEA	EQ	26-Oct-2020	325.00	320.60	325.00	315.00	317.00	319.80	318.17	845	2.69	105	512	60.59
UNITY	BZ	26-Oct-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	3847	0.05	7	-	-
UNIVASTU	EQ	26-Oct-2020	31.10	32.15	32.40	30.65	32.35	31.90	31.87	976	0.31	36	518	53.07
UNIVCABLES	EQ	26-Oct-2020	135.70	136.00	137.30	133.85	135.40	135.25	135.46	9010	12.20	331	5343	59.30
UNIVPHOTO	BE	26-Oct-2020	187.00	187.00	194.95	177.65	182.25	182.40	182.07	2165	3.94	67	-	-
UPL	EQ	26-Oct-2020	450.95	454.95	454.95	431.50	432.05	433.40	439.63	6280314	27609.95	112176	2319582	36.93
URAVI	SM	26-Oct-2020	100.00	101.00	101.00	101.00	101.00	101.00	101.00	1200	1.21	1	1200	100.00
URJA	EQ	26-Oct-2020	3.25	3.25	3.30	3.20	3.25	3.25	3.26	2657890	86.57	3022	1404783	52.85
USHAMART	EQ	26-Oct-2020	22.20	22.40	22.70	21.80	22.00	22.15	22.26	115704	25.76	500	70765	61.16
UTIAMC	EQ	26-Oct-2020	498.35	500.00	504.95	492.50	494.95	495.05	497.88	167569	834.30	8728	55368	33.04
UTIBANKETF	EQ	26-Oct-2020	243.96	242.00	243.85	238.70	239.92	239.86	241.74	189	0.46	47	108	57.14
UTIFEFRGR5	MF	26-Oct-2020	9.55	9.68	9.68	9.68	9.68	9.68	9.68	5600	0.54	2	5600	100.00
UTINEXT50	EQ	26-Oct-2020	277.77	277.77	280.99	272.10	278.99	276.08	275.54	627	1.73	40	335	53.43
UTINIFTETF	EQ	26-Oct-2020	1275.74	1390.60	1390.60	1253.00	1258.60	1258.38	1257.92	1137	14.30	64	1088	95.69
UTISENSETF	EQ	26-Oct-2020	426.58	429.99	430.00	421.01	426.00	426.00	425.31	222	0.94	60	150	67.57
UTISXN50	EQ	26-Oct-2020	292.76	304.03	304.03	292.80	292.80	295.29	300.17	12	0.04	7	5	41.67
UTTAMSTL	EQ	26-Oct-2020	6.40	6.40	6.40	6.10	6.25	6.20	6.19	216774	13.43	240	166103	76.62
UTTAMSUGAR	EQ	26-Oct-2020	89.05	90.60	92.25	88.05	88.50	88.75	90.59	192124	174.05	2548	88974	46.31
UVSL	EQ	26-Oct-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.45	21558985	97.48	2283	16535362	76.70
V2RETAIL	EQ	26-Oct-2020	49.65	50.25	50.25	48.70	49.35	48.80	49.44	26394	13.05	209	17335	65.68
VADILALIND	EQ	26-Oct-2020	785.05	785.05	788.70	773.55	781.70	779.95	780.06	26358	205.61	155	25948	98.44
VAIBHAVGBL	EQ	26-Oct-2020	1924.55	1924.55	1949.95	1880.00	1882.15	1884.40	1900.73	12647	240.39	1196	10176	80.46
VAISHALI	EQ	26-Oct-2020	35.25	35.00	35.60	33.30	33.45	33.85	34.55	10462	3.61	102	6313	60.34
VAKRANGEE	EQ	26-Oct-2020	30.35	30.60	31.05	29.45	29.65	29.55	30.22	1606063	485.33	4263	1028933	64.07
VALIANTORG	EQ	26-Oct-2020	3497.10	3490.00	3577.95	3351.00	3360.00	3369.90	3441.80	8031	276.41	1712	5026	62.58
VARDHACRLC	EQ	26-Oct-2020	32.65	32.65	33.15	31.25	31.80	31.70	31.84	52916	16.85	445	40006	75.60
VARDMNPOLY	EQ	26-Oct-2020	8.65	8.70	8.90	8.70	8.80	8.70	8.76	8836	0.77	25	8236	93.21
VARROC	EQ	26-Oct-2020	305.70	307.10	307.15	295.35	297.55	298.15	299.88	74830	224.40	4931	40250	53.79
VASCONEQ	EQ	26-Oct-2020	8.85	8.75	9.05	8.50	8.75	8.70	8.75	72726	6.36	249	54227	74.56
VASWANI	EQ	26-Oct-2020	4.30	4.10	4.45	4.10	4.10	4.10	4.13	31909	1.32	19	28383	88.95
VBL	EQ	26-Oct-2020	670.00	674.75	675.00	666.70	674.00	672.20	670.85	129971	871.91	3201	101590	78.16
VEDL	EQ	26-Oct-2020	104.75	104.70	106.90	103.35	104.60	103.85	104.86	46768212	49041.31	140298	22500414	48.11
VENKEYS	EQ	26-Oct-2020	1493.60	1490.50	1520.00	1475.50	1484.15	1487.40	1496.14	96182	1439.02	7862	17311	18.00
VENUSREM	BE	26-Oct-2020	135.55	135.50	138.70	130.00	131.10	131.50	133.14	13353	17.78	175	-	-
VERTOZ	EQ	26-Oct-2020	164.50	165.40	171.10	164.90	165.90	167.70	168.63	49229	83.02	472	17184	34.91
VESUVIUS	EQ	26-Oct-2020	903.35	909.95	923.95	888.55	904.00	902.00	903.33	1994	18.01	243	887	44.48
VETO	EQ	26-Oct-2020	45.20	45.20	46.60	43.40	44.25	43.65	43.87	12317	5.40	342	8937	72.56
VGUARD	EQ	26-Oct-2020	164.55	164.90	173.50	164.55	171.00	171.75	170.67	1867835	3187.91	20851	572573	30.65
VHL	EQ	26-Oct-2020	1219.25	1270.05	1270.05	1210.00	1218.00	1213.05	1224.50	172	2.11	40	134	77.91
VICEROY	BE	26-Oct-2020	2.45	2.55	2.55	2.55	2.55	2.55	2.55	11282	0.29	15	-	-
VIDEOIND	BZ	26-Oct-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	109405	3.50	57	-	-
VIDHIING	EQ	26-Oct-2020	142.25	143.85	143.85	130.20	132.85	132.50	133.90	408871	547.49	6132	167742	41.03
VIJIFIN	EQ	26-Oct-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.52	21352	0.11	33	21241	99.48
VIKASECO	BE	26-Oct-2020	4.65	4.75	4.85	4.50	4.85	4.80	4.74	174383	8.27	275	-	-
VIKASMCORP	EQ	26-Oct-2020	7.05	7.30	7.40	7.30	7.40	7.40	7.39	2834393	209.49	1850	1921061	67.78
VIKASPROP	EQ	26-Oct-2020	2.60	2.60	2.65	2.50	2.55	2.55	2.55	4399534	112.18	875	1642475	37.33
VIKASWSP	EQ	26-Oct-2020	3.95	3.85	3.95	3.80	3.95	3.90	3.86	380887	14.71	312	246008	64.59
VIMTALABS	BE	26-Oct-2020	136.90	137.80	139.90	130.10	130.10	130.25	131.42	37634	49.46	401	-	-
VINATIORGA	EQ	26-Oct-2020	1258.05	1259.40	1261.00	1221.00	1225.00	1223.10	1232.40	32974	406.37	3884	16789	50.92
VINDHYATEL	EQ	26-Oct-2020	738.05	754.00	754.00	725.00	733.00	734.00	737.62	2619	19.32	284	1350	51.55
VINYLINDIA	EQ	26-Oct-2020	101.80	102.40	102.75	99.90	100.65	100.45	101.03	20801	21.02	536	12466	59.93
VIPCLOTHNG	EQ	26-Oct-2020	9.35	9.35	9.55	9.05	9.05	9.10	9.23	18811	1.74	119	14540	77.30
VIPIND	EQ	26-Oct-2020	278.30	281.70	281.70	276.75	279.00	278.10	278.93	153576	428.38	4712	81164	52.85
VIPULLTD	EQ	26-Oct-2020	13.60	13.85	13.85	13.30	13.75	13.75	13.61	1149	0.16	36	591	51.44
VISAKAIND	EQ	26-Oct-2020	377.35	379.80	385.00	362.50	365.00	366.70	375.11	156970	588.81	5866	75115	47.85
VISASTEEL	BE	26-Oct-2020	6.10	6.40	6.40	5.85	5.90	5.90	6.15	7559	0.47	35	-	-
VISHAL	EQ	26-Oct-2020	269.20	255.75	255.75	255.75	255.75	255.75	255.75	3114	7.96	77	3114	100.00
VISHNU	BE	26-Oct-2020	157.50	164.50	164.50	150.25	157.50	157.50	154.06	3125	4.81	44	-	-
VISHWARAJ	EQ	26-Oct-2020	114.30	113.05	114.85	111.00	111.00	111.90	112.69	8230	9.27	110	7814	94.95
VIVIDHA	BE	26-Oct-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	363295	1.11	49	-	-
VIVIMEDLAB	EQ	26-Oct-2020	15.80	16.40	16.55	16.15	16.55	16.55	16.52	83638	13.82	126	56714	67.81
VLSFINANCE	EQ	26-Oct-2020	53.25	55.55	55.85	52.60	53.60	53.40	53.27	23155	12.33	255	13026	56.26
VMART	EQ	26-Oct-2020	1944.00	1936.50	1973.90	1910.00	1943.00	1922.95	1936.81	8213	159.07	2303	3281	39.95
VOLTAMP	EQ	26-Oct-2020	989.80	994.75	998.00	975.00	995.05	990.40	989.89	2855	28.26	522	1922	67.32
VOLTAS	EQ	26-Oct-2020	705.60	705.60	708.50	687.05	688.00	689.55	697.37	1972928	13758.67	22553	383675	19.45
VRLLOG	EQ	26-Oct-2020	155.45	155.00	156.70	154.00	154.60	154.70	155.65	68098	105.99	1285	52092	76.50
VSSL	EQ	26-Oct-2020	69.60	68.80	71.90	68.80	69.55	70.00	69.95	3415	2.39	95	3002	87.91
VSTIND	EQ	26-Oct-2020	3405.35	3474.00	3474.00	3350.00	3361.50	3366.10	3390.40	6282	212.98	1535	3447	54.87
VSTTILLERS	EQ	26-Oct-2020	1582.15	1582.15	1599.95	1560.00	1570.00	1575.20	1578.19	7228	114.07	1287	3150	43.58
VTL	EQ	26-Oct-2020	775.05	795.00	799.00	751.10	755.10	758.15	773.55	12568	97.22	1450	7544	60.03
WABAG	EQ	26-Oct-2020	190.95	193.20	193.20	186.00	188.00	188.00	188.50	127652	240.62	4792	77362	60.60
WABCOINDIA	EQ	26-Oct-2020	4970.20	5140.00	5215.00	4812.60	4920.00	4950.00	5026.52	10844	545.08	2706	3339	30.79
WALCHANNAG	EQ	26-Oct-2020	49.80	50.95	50.95	48.00	48.35	48.25	49.28	98318	48.45	1353	41040	41.74
WANBURY	BE	26-Oct-2020	36.00	37.30	37.80	35.10	37.55	37.35	36.92	19962	7.37	322	-	-
WATERBASE	EQ	26-Oct-2020	102.50	103.35	105.85	102.10	102.40	102.50	103.73	148335	153.87	2712	41623	28.06
WEALTH	SM	26-Oct-2020	145.50	86.00	86.00	86.00	86.00	86.00	86.00	5000	4.30	1	5000	100.00
WEBELSOLAR	EQ	26-Oct-2020	23.30	23.75	23.75	22.15	22.15	22.15	22.48	22096	4.97	170	14862	67.26
WEIZMANIND	EQ	26-Oct-2020	29.55	30.95	32.50	30.15	30.60	30.75	31.78	16615	5.28	201	5383	32.40
WELCORP	EQ	26-Oct-2020	117.55	118.25	118.25	113.65	115.50	115.05	115.34	381866	440.45	4528	197686	51.77
WELENT	EQ	26-Oct-2020	79.70	80.35	81.40	79.00	80.00	80.00	79.82	157446	125.67	1063	118324	75.15
WELINV	EQ	26-Oct-2020	252.00	252.00	252.00	252.00	252.00	252.00	252.00	212	0.53	6	212	100.00
WELSPUNIND	EQ	26-Oct-2020	76.30	76.30	78.00	73.90	74.00	74.65	76.11	1606969	1223.05	14066	1225305	76.25
WENDT	EQ	26-Oct-2020	3114.00	3120.75	3140.00	3000.00	3086.65	3100.55	3068.25	324	9.94	112	188	58.02
WESTLIFE	EQ	26-Oct-2020	368.00	366.10	370.00	362.05	365.00	364.95	365.90	59251	216.80	1924	40597	68.52
WFL	SM	26-Oct-2020	45.55	43.30	43.30	43.30	43.30	43.30	43.30	1600	0.69	1	1600	100.00
WHEELS	EQ	26-Oct-2020	398.05	400.05	407.00	392.75	395.40	395.10	396.36	4462	17.69	465	3079	69.00
WHIRLPOOL	EQ	26-Oct-2020	2067.10	2067.00	2076.60	2040.00	2053.10	2053.40	2050.51	28907	592.74	5165	19002	65.73
WILLAMAGOR	EQ	26-Oct-2020	16.85	17.45	17.45	15.55	15.55	15.75	16.03	4367	0.70	66	3036	69.52
WINDMACHIN	EQ	26-Oct-2020	13.95	13.35	14.30	13.35	13.70	13.65	13.73	4029	0.55	50	2100	52.12
WIPL	BE	26-Oct-2020	47.00	44.65	49.00	44.65	49.00	49.00	47.51	322	0.15	10	-	-
WIPRO	EQ	26-Oct-2020	342.40	343.70	344.90	336.70	339.40	339.80	341.19	8695206	29666.86	71038	3422947	39.37
WOCKPHARMA	EQ	26-Oct-2020	294.60	294.90	296.15	287.50	290.25	291.75	291.47	212284	618.75	5568	54297	25.58
WONDERLA	EQ	26-Oct-2020	155.45	157.00	157.75	152.35	154.90	154.05	154.41	22334	34.49	1941	12249	54.84
WORTH	EQ	26-Oct-2020	40.95	40.75	41.80	40.75	41.20	41.20	41.22	3662	1.51	29	3126	85.36
WSI	BE	26-Oct-2020	4.10	4.10	4.10	4.05	4.05	4.05	4.09	31	0.00	3	-	-
WSTCSTPAPR	EQ	26-Oct-2020	167.55	166.40	168.90	165.75	166.95	166.55	167.36	23660	39.60	951	13560	57.31
XCHANGING	EQ	26-Oct-2020	88.60	86.90	86.90	72.15	73.60	74.50	77.96	1039157	810.17	8774	732324	70.47
XELPMOC	BE	26-Oct-2020	298.30	313.20	313.20	283.40	313.20	312.70	305.62	117673	359.63	1780	-	-
XPROINDIA	EQ	26-Oct-2020	20.55	20.55	21.75	20.45	21.25	21.25	21.12	858	0.18	8	749	87.30
YESBANK	EQ	26-Oct-2020	13.30	13.95	13.95	12.90	13.15	13.15	13.43	187495833	25188.17	118236	77454620	41.31
ZEEL	EQ	26-Oct-2020	185.85	186.95	186.95	176.00	177.00	176.70	179.59	21239113	38142.68	120597	4504094	21.21
ZEEL	P2	26-Oct-2020	3.60	3.60	3.65	3.60	3.60	3.60	3.65	29115	1.06	11	29073	99.86
ZEELEARN	EQ	26-Oct-2020	11.20	11.30	11.45	11.15	11.25	11.20	11.29	561690	63.42	821	261234	46.51
ZEEMEDIA	BE	26-Oct-2020	4.85	5.00	5.05	4.90	5.00	5.00	5.00	1138797	56.95	1138	-	-
ZENITHEXPO	EQ	26-Oct-2020	41.20	40.25	43.50	40.25	42.85	42.85	43.17	541	0.23	14	476	87.99
ZENITHSTL	BE	26-Oct-2020	0.95	0.95	1.00	0.90	1.00	0.95	0.98	25791	0.25	41	-	-
ZENSARTECH	EQ	26-Oct-2020	189.40	189.40	191.15	184.00	185.65	186.00	187.02	83140	155.48	2714	42335	50.92
ZENTEC	EQ	26-Oct-2020	78.75	79.00	79.55	76.40	77.20	77.20	77.72	115769	89.98	2388	72997	63.05
ZICOM	BE	26-Oct-2020	2.15	2.25	2.25	2.05	2.15	2.15	2.18	18772	0.41	21	-	-
ZODIAC	SM	26-Oct-2020	13.15	12.55	13.50	12.50	12.90	12.90	12.83	24000	3.08	6	16000	66.67
ZODIACLOTH	EQ	26-Oct-2020	99.05	99.00	99.95	95.30	99.00	98.00	97.89	2642	2.59	190	1458	55.19
ZODJRDMKJ	EQ	26-Oct-2020	24.45	24.90	24.90	23.25	23.25	23.25	23.67	1916	0.45	30	1640	85.59
ZOTA	EQ	26-Oct-2020	140.10	143.15	143.90	140.00	140.05	140.55	141.09	13369	18.86	91	3060	22.89
ZUARI	EQ	26-Oct-2020	82.25	82.25	83.50	81.65	82.50	82.25	82.64	17934	14.82	275	14412	80.36
ZUARIGLOB	EQ	26-Oct-2020	52.30	52.35	53.05	50.55	50.60	51.20	51.38	24119	12.39	673	11804	48.94
ZYDUSWELL	EQ	26-Oct-2020	1851.40	1879.95	1909.00	1853.00	1897.00	1895.60	1891.48	108200	2046.58	14538	41494	38.35