nse-sec-bhavdata-full-2020-11-08.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	06-Nov-2020	91.85	87.29	87.29	87.29	87.29	87.29	87.29	50	0.04	1	50	100.00
20MICRONS	EQ	06-Nov-2020	28.55	28.85	30.50	28.15	30.30	29.90	29.71	178629	53.06	954	131403	73.56
3IINFOTECH	EQ	06-Nov-2020	3.00	3.00	3.00	2.90	2.95	2.95	2.96	1872177	55.49	1692	1242478	66.37
3MINDIA	EQ	06-Nov-2020	20214.25	20003.05	20500.00	20003.05	20170.05	20183.10	20249.35	4490	909.20	1573	3007	66.97
3PLAND	EQ	06-Nov-2020	6.30	6.30	6.30	6.30	6.30	6.30	6.30	519	0.03	3	519	100.00
5PAISA	BE	06-Nov-2020	309.05	312.05	321.00	307.00	311.00	310.60	314.57	5789	18.21	162	-	-
63MOONS	EQ	06-Nov-2020	72.90	73.90	74.50	72.00	72.00	72.35	72.89	38169	27.82	684	29470	77.21
716GS2050	GS	06-Nov-2020	115.25	115.50	115.50	115.50	115.50	115.50	115.50	10	0.01	1	10	100.00
719GS2060	GS	06-Nov-2020	116.55	112.00	114.40	111.00	113.75	113.75	111.82	2461	2.75	10	2458	99.88
74GS2035	GS	06-Nov-2020	107.00	107.00	107.00	107.00	107.00	107.00	107.00	10	0.01	1	10	100.00
8KMILES	BE	06-Nov-2020	106.20	111.50	111.50	100.90	100.90	100.90	108.92	145572	158.56	1447	-	-
A2ZINFRA	EQ	06-Nov-2020	3.80	3.80	3.85	3.75	3.80	3.75	3.77	82530	3.11	117	57614	69.81
AAATECH	SM	06-Nov-2020	42.35	42.45	42.85	42.35	42.35	42.35	42.51	21000	8.93	7	15000	71.43
AAKASH	EQ	06-Nov-2020	52.90	53.25	54.45	52.85	52.85	53.20	53.34	36430	19.43	368	14815	40.67
AARON	EQ	06-Nov-2020	27.50	33.00	33.00	30.30	32.95	32.70	32.21	58838	18.95	532	34704	58.98
AARTIDRUGS	EQ	06-Nov-2020	657.20	662.75	673.90	651.05	660.75	658.70	662.69	658217	4361.92	22722	188367	28.62
AARTIIND	EQ	06-Nov-2020	1076.95	1088.80	1134.80	1083.00	1095.25	1105.05	1113.55	452197	5035.46	27574	200967	44.44
AARTISURF	BE	06-Nov-2020	586.70	616.00	616.00	616.00	616.00	616.00	616.00	11553	71.17	345	-	-
AARVEEDEN	EQ	06-Nov-2020	10.30	10.00	10.70	9.65	10.70	10.60	9.96	4396	0.44	62	2161	49.16
AARVI	EQ	06-Nov-2020	34.65	35.40	35.90	33.75	35.90	35.10	34.90	2675	0.93	42	1789	66.88
AAVAS	EQ	06-Nov-2020	1433.55	1445.05	1466.90	1434.00	1451.00	1450.05	1451.18	300870	4366.16	3002	291354	96.84
ABAN	EQ	06-Nov-2020	22.90	23.00	23.45	22.65	22.85	22.95	23.16	44462	10.30	396	29014	65.26
ABB	EQ	06-Nov-2020	894.15	914.00	941.75	905.10	935.10	937.85	929.74	251858	2341.63	26137	101578	40.33
ABBOTINDIA	EQ	06-Nov-2020	15775.05	15800.00	15998.50	15780.00	15860.00	15897.80	15915.30	4116	655.07	1728	2167	52.65
ABCAPITAL	EQ	06-Nov-2020	69.50	70.90	72.80	70.50	70.85	71.00	71.63	7303535	5231.66	28684	3334058	45.65
ABFRL	EQ	06-Nov-2020	154.70	155.70	157.50	150.10	152.25	153.10	153.42	3062922	4699.17	35130	983410	32.11
ABFRLPP	E1	06-Nov-2020	98.05	99.75	100.50	95.65	97.45	97.60	98.67	68678	67.77	592	32150	46.81
ABINFRA	SM	06-Nov-2020	7.35	7.00	7.00	7.00	7.00	7.00	7.00	8000	0.56	2	8000	100.00
ABMINTLTD	BE	06-Nov-2020	20.90	21.90	21.90	21.90	21.90	21.90	21.90	4109	0.90	23	-	-
ABSLBANETF	EQ	06-Nov-2020	261.73	261.73	275.00	253.71	265.16	265.35	264.60	547	1.45	41	270	49.36
ABSLNN50ET	EQ	06-Nov-2020	284.01	291.60	291.60	284.00	287.30	287.29	285.15	132	0.38	46	114	86.36
ABSLRIF6RG	MF	06-Nov-2020	6.10	6.11	6.11	6.11	6.11	6.11	6.11	495	0.03	1	495	100.00
ACC	EQ	06-Nov-2020	1699.40	1701.90	1702.65	1650.10	1659.55	1654.20	1670.01	1287283	21497.74	46366	396554	30.81
ACCELYA	EQ	06-Nov-2020	818.05	806.00	833.00	806.00	815.00	815.00	818.35	4891	40.03	812	2827	57.80
ACCORD	SM	06-Nov-2020	26.75	25.45	25.45	25.45	25.45	25.45	25.45	2000	0.51	1	2000	100.00
ACCURACY	SM	06-Nov-2020	33.90	32.25	32.25	32.25	32.25	32.25	32.25	1600	0.52	1	1600	100.00
ACE	EQ	06-Nov-2020	71.20	71.35	74.20	71.00	72.30	72.80	72.87	332793	242.52	2486	156307	46.97
ADANIENT	EQ	06-Nov-2020	352.75	352.00	353.85	345.05	350.50	352.10	350.07	3863486	13524.86	33357	409513	10.60
ADANIGAS	EQ	06-Nov-2020	235.45	235.10	242.70	233.05	239.05	239.85	238.59	2417397	5767.77	29433	872313	36.08
ADANIGREEN	EQ	06-Nov-2020	854.60	855.00	875.00	855.00	857.00	860.00	861.10	911015	7844.71	36410	567330	62.27
ADANIPORTS	EQ	06-Nov-2020	368.65	368.65	375.90	365.80	371.05	371.10	370.47	7290106	27007.43	56970	2404474	32.98
ADANIPOWER	EQ	06-Nov-2020	36.40	38.00	39.95	37.50	37.75	37.70	38.44	22800047	8764.57	37912	6528571	28.63
ADANITRANS	EQ	06-Nov-2020	299.30	299.70	299.90	289.40	291.00	291.85	293.09	598578	1754.40	11350	327497	54.71
ADFFOODS	EQ	06-Nov-2020	417.45	417.45	419.00	412.30	416.00	416.70	416.36	14832	61.75	767	8325	56.13
ADHUNIKIND	EQ	06-Nov-2020	18.00	17.70	18.25	17.65	17.90	18.00	18.12	5380	0.97	42	4958	92.16
ADL	BE	06-Nov-2020	17.65	16.80	18.35	16.80	17.35	17.35	17.66	652	0.12	12	-	-
ADORWELD	EQ	06-Nov-2020	247.50	244.10	249.90	241.65	243.00	244.20	245.84	15214	37.40	438	5856	38.49
ADROITINFO	BE	06-Nov-2020	6.05	6.05	6.35	5.90	6.35	6.35	6.29	2010	0.13	16	-	-
ADSL	EQ	06-Nov-2020	21.90	21.90	22.20	21.60	21.80	21.80	21.90	54529	11.94	566	22328	40.95
ADVANIHOTR	EQ	06-Nov-2020	40.70	41.35	41.35	40.10	40.30	40.30	40.72	1019	0.41	57	708	69.48
ADVENZYMES	EQ	06-Nov-2020	300.25	302.00	310.90	301.45	307.45	307.45	307.47	256853	789.74	6612	112583	43.83
AEGISCHEM	EQ	06-Nov-2020	206.55	207.55	210.75	203.55	205.15	204.80	206.48	318353	657.34	4603	196377	61.69
AFFLE	EQ	06-Nov-2020	2740.00	2767.00	2852.35	2740.10	2820.00	2815.85	2809.17	62730	1762.19	9977	36552	58.27
AGARIND	EQ	06-Nov-2020	77.25	77.30	80.50	74.10	80.30	80.25	78.13	42487	33.19	823	33901	79.79
AGCNET	EQ	06-Nov-2020	584.20	584.00	634.00	576.45	620.40	623.00	611.48	57026	348.70	3957	18628	32.67
AGRITECH	EQ	06-Nov-2020	27.75	27.75	28.00	26.90	27.95	27.90	27.81	1620	0.45	98	940	58.02
AGROPHOS	EQ	06-Nov-2020	8.15	8.15	8.45	7.45	8.05	8.05	8.07	16426	1.33	125	10407	63.36
AHLADA	SM	06-Nov-2020	43.90	43.00	44.00	42.55	42.55	42.55	43.48	7000	3.04	7	5000	71.43
AHLEAST	EQ	06-Nov-2020	133.15	132.25	135.65	130.05	130.40	131.80	132.94	571	0.76	59	393	68.83
AHLUCONT	EQ	06-Nov-2020	215.50	215.80	220.45	215.05	216.50	215.75	217.30	8034	17.46	574	5147	64.07
AHLWEST	EQ	06-Nov-2020	245.95	246.70	248.85	236.00	248.00	245.45	241.70	1979	4.78	185	864	43.66
AIAENG	EQ	06-Nov-2020	1750.10	1760.00	1775.00	1720.00	1726.00	1725.15	1746.09	17688	308.85	2416	10472	59.20
AIRAN	EQ	06-Nov-2020	12.30	12.45	12.50	12.05	12.50	12.50	12.45	47509	5.91	164	38272	80.56
AISL	SM	06-Nov-2020	21.35	20.55	20.55	20.55	20.55	20.55	20.55	1200	0.25	1	1200	100.00
AJANTPHARM	EQ	06-Nov-2020	1611.45	1615.00	1619.55	1580.20	1586.00	1586.30	1598.22	92850	1483.95	7958	40457	43.57
AJMERA	EQ	06-Nov-2020	88.85	89.30	91.45	88.15	90.30	90.75	90.12	94754	85.39	1746	41357	43.65
AJOONI	SM	06-Nov-2020	33.00	33.10	33.10	33.10	33.10	33.10	33.10	12000	3.97	3	12000	100.00
AKASH	BE	06-Nov-2020	249.00	250.00	261.45	239.00	261.45	259.30	245.77	9648	23.71	95	-	-
AKG	SM	06-Nov-2020	50.75	46.00	46.00	46.00	46.00	46.00	46.00	4000	1.84	1	4000	100.00
AKSHARCHEM	EQ	06-Nov-2020	207.50	208.05	210.40	205.00	205.00	206.40	207.49	6348	13.17	334	3427	53.99
AKSHOPTFBR	EQ	06-Nov-2020	5.60	5.50	5.65	5.45	5.55	5.55	5.57	128196	7.14	161	67733	52.84
AKZOINDIA	EQ	06-Nov-2020	1932.75	1932.85	1998.00	1930.00	1995.00	1976.60	1956.45	16033	313.68	3640	8710	54.33
ALANKIT	EQ	06-Nov-2020	15.30	15.65	16.90	15.20	16.90	16.20	16.12	137618	22.18	268	121149	88.03
ALBERTDAVD	EQ	06-Nov-2020	398.35	396.85	403.00	396.85	402.00	401.55	401.23	7003	28.10	381	4473	63.87
ALCHEM	EQ	06-Nov-2020	4.50	4.40	4.50	4.30	4.50	4.40	4.39	10963	0.48	74	6380	58.20
ALEMBICLTD	EQ	06-Nov-2020	91.45	92.40	92.40	90.20	90.40	90.35	90.80	214201	194.50	3058	115276	53.82
ALICON	EQ	06-Nov-2020	303.40	319.45	319.50	302.25	304.00	304.90	306.76	6887	21.13	665	2286	33.19
ALKALI	EQ	06-Nov-2020	48.90	49.75	49.75	47.85	48.00	48.20	48.65	12124	5.90	291	7246	59.77
ALKEM	EQ	06-Nov-2020	2750.60	2750.00	2780.00	2707.65	2753.00	2752.75	2750.58	267458	7356.65	18125	107044	40.02
ALKYLAMINE	EQ	06-Nov-2020	3160.00	3190.00	3335.50	3176.15	3270.00	3297.30	3289.65	98932	3254.51	13278	38104	38.52
ALLCARGO	EQ	06-Nov-2020	119.20	120.00	120.45	117.35	118.50	118.35	118.30	397848	470.67	2616	308663	77.58
ALLSEC	EQ	06-Nov-2020	240.05	237.20	240.85	236.10	239.50	238.60	238.14	3680	8.76	227	2272	61.74
ALMONDZ	EQ	06-Nov-2020	12.75	12.10	12.60	12.10	12.20	12.30	12.25	3910	0.48	54	2991	76.50
ALOKINDS	EQ	06-Nov-2020	22.85	22.60	22.85	21.80	22.35	22.30	22.30	6952806	1550.43	10673	2703593	38.88
ALPA	EQ	06-Nov-2020	38.00	38.90	39.90	38.15	39.55	39.85	39.65	123291	48.89	515	65013	52.73
ALPHAGEO	EQ	06-Nov-2020	148.95	151.80	151.80	145.00	147.40	147.05	147.34	10609	15.63	371	7247	68.31
AMARAJABAT	EQ	06-Nov-2020	801.15	801.10	811.40	797.05	808.00	808.70	806.42	744401	6002.97	13358	130545	17.54
AMBER	EQ	06-Nov-2020	2266.90	2287.80	2348.00	2269.00	2310.00	2320.30	2316.35	227787	5276.35	25868	65681	28.83
AMBIKCO	EQ	06-Nov-2020	708.55	709.25	718.15	700.00	716.35	713.60	712.16	9496	67.63	522	6039	63.60
AMBUJACEM	EQ	06-Nov-2020	255.75	257.00	257.00	246.65	247.50	248.00	250.52	8457488	21187.42	57842	2727921	32.25
AMDIND	EQ	06-Nov-2020	15.70	15.60	15.95	15.50	15.95	15.90	15.67	4192	0.66	30	3333	79.51
AMJLAND	EQ	06-Nov-2020	20.00	21.00	21.65	20.50	21.45	21.45	21.46	44111	9.46	285	28487	64.58
AMJUMBO	SM	06-Nov-2020	12.50	12.30	12.30	12.10	12.10	12.10	12.20	16000	1.95	2	16000	100.00
AMRUTANJAN	EQ	06-Nov-2020	427.35	429.00	441.50	425.40	431.80	433.70	434.44	110512	480.11	6015	53350	48.28
ANANTRAJ	EQ	06-Nov-2020	18.40	18.90	18.90	17.90	18.00	18.05	18.23	177683	32.39	380	161802	91.06
ANDHRACEMT	EQ	06-Nov-2020	4.85	4.85	5.15	4.75	4.85	4.85	4.87	56828	2.77	187	45915	80.80
ANDHRAPAP	EQ	06-Nov-2020	186.65	187.35	191.00	185.60	188.50	188.65	188.46	11591	21.84	288	7702	66.45
ANDHRSUGAR	EQ	06-Nov-2020	274.05	275.50	292.00	274.30	287.00	287.80	284.34	48972	139.25	2237	31894	65.13
ANGELBRKG	EQ	06-Nov-2020	311.20	311.90	317.45	309.05	310.85	311.55	312.27	359419	1122.37	9646	129868	36.13
ANIKINDS	EQ	06-Nov-2020	11.65	11.25	11.60	11.25	11.40	11.55	11.53	3505	0.40	20	2288	65.28
ANKITMETAL	BE	06-Nov-2020	0.90	0.90	0.95	0.85	0.95	0.95	0.91	69558	0.64	35	-	-
ANSALAPI	EQ	06-Nov-2020	4.35	4.20	4.45	4.20	4.35	4.30	4.37	39529	1.73	58	33850	85.63
ANSALHSG	EQ	06-Nov-2020	3.85	3.90	3.90	3.75	3.85	3.80	3.82	9665	0.37	175	8325	86.14
ANUP	EQ	06-Nov-2020	543.45	545.15	578.00	545.15	570.00	565.30	557.85	11046	61.62	1314	6141	55.59
APARINDS	EQ	06-Nov-2020	301.85	305.05	309.40	297.80	299.70	299.65	303.97	44880	136.42	2533	23233	51.77
APCL	EQ	06-Nov-2020	202.05	204.95	212.00	202.20	209.00	209.50	206.70	74334	153.65	2450	36781	49.48
APCOTEXIND	EQ	06-Nov-2020	152.35	153.10	153.10	147.50	149.80	149.30	149.34	47251	70.56	1140	30186	63.88
APEX	EQ	06-Nov-2020	254.10	254.90	262.20	254.15	256.25	255.60	257.54	93252	240.16	1890	25910	27.78
APLAPOLLO	EQ	06-Nov-2020	3239.10	3250.00	3280.05	3202.05	3250.00	3256.20	3244.85	30056	975.27	4419	16669	55.46
APLLTD	EQ	06-Nov-2020	994.50	994.95	995.70	976.10	978.00	979.05	983.99	115818	1139.64	10052	76148	65.75
APOLLO	EQ	06-Nov-2020	115.85	115.00	117.00	110.90	111.00	111.70	113.40	223517	253.48	4750	60666	27.14
APOLLOHOSP	EQ	06-Nov-2020	2122.60	2128.00	2168.45	2062.55	2080.60	2085.90	2104.39	1290149	27149.73	56845	306482	23.76
APOLLOPIPE	EQ	06-Nov-2020	522.70	525.50	605.00	525.50	580.40	585.85	581.68	461009	2681.59	19388	151817	32.93
APOLLOTYRE	EQ	06-Nov-2020	147.80	149.20	157.20	147.00	153.40	153.45	153.52	16534345	25383.88	76067	2182436	13.20
APOLSINHOT	EQ	06-Nov-2020	585.75	582.50	599.85	582.50	586.00	587.00	589.55	813	4.79	123	290	35.67
APTECHT	EQ	06-Nov-2020	112.80	113.70	114.80	112.55	113.50	113.40	113.68	98470	111.94	1896	37718	38.30
ARCHIDPLY	EQ	06-Nov-2020	27.00	26.90	28.35	25.35	25.50	25.65	26.91	209337	56.33	1970	67439	32.22
ARCHIES	EQ	06-Nov-2020	11.70	11.75	11.80	11.40	11.50	11.60	11.57	13941	1.61	88	11586	83.11
ARCOTECH	BE	06-Nov-2020	2.00	2.05	2.05	1.95	2.00	2.00	1.97	7877	0.16	36	-	-
ARENTERP	EQ	06-Nov-2020	10.10	10.00	10.10	9.65	9.70	9.70	9.84	170	0.02	10	90	52.94
ARIES	EQ	06-Nov-2020	83.85	83.05	84.50	82.50	84.00	83.35	83.34	27301	22.75	436	21359	78.24
ARIHANT	EQ	06-Nov-2020	15.60	16.15	16.15	15.60	16.15	16.15	16.14	107	0.02	8	105	98.13
ARIHANTSUP	EQ	06-Nov-2020	20.80	21.00	21.25	20.50	21.25	21.25	20.79	1929	0.40	8	1065	55.21
ARMANFIN	EQ	06-Nov-2020	580.30	591.00	595.00	572.10	583.25	584.65	586.57	7152	41.95	526	4577	64.00
AROGRANITE	EQ	06-Nov-2020	30.20	30.05	31.55	29.50	29.95	29.80	30.59	44742	13.69	613	24174	54.03
ARROWGREEN	EQ	06-Nov-2020	45.60	45.60	46.20	44.35	44.75	44.75	45.12	2408	1.09	38	1887	78.36
ARSHIYA	BE	06-Nov-2020	13.00	13.65	13.65	12.75	13.55	13.05	13.59	10162	1.38	59	-	-
ARSSINFRA	EQ	06-Nov-2020	12.00	12.00	12.45	11.95	12.45	12.25	12.18	19125	2.33	40	6477	33.87
ARTEMISMED	EQ	06-Nov-2020	154.65	154.00	161.00	152.10	159.00	160.20	157.74	5815	9.17	81	2949	50.71
ARVIND	EQ	06-Nov-2020	34.00	33.90	34.20	33.70	33.85	33.80	33.91	439349	148.96	1379	212848	48.45
ARVINDFASN	EQ	06-Nov-2020	124.80	126.30	126.30	123.80	124.20	124.15	124.68	81025	101.02	1100	54671	67.47
ARVSMART	EQ	06-Nov-2020	85.75	85.55	87.50	85.00	86.30	86.55	86.13	61010	52.55	977	24920	40.85
ASAHIINDIA	EQ	06-Nov-2020	222.05	223.90	224.50	220.10	222.95	221.45	222.65	24277	54.05	693	15861	65.33
ASAHISONG	EQ	06-Nov-2020	238.95	240.90	255.00	232.00	240.00	239.65	243.56	283561	690.65	7596	79333	27.98
ASAL	EQ	06-Nov-2020	21.15	21.15	22.10	21.05	21.95	21.50	21.81	3995	0.87	23	3500	87.61
ASALCBR	EQ	06-Nov-2020	246.55	247.00	252.05	243.95	250.00	250.75	248.51	18562	46.13	630	11882	64.01
ASHAPURMIN	EQ	06-Nov-2020	77.30	78.05	80.00	77.30	78.50	77.75	78.30	34857	27.29	433	21939	62.94
ASHIANA	EQ	06-Nov-2020	79.10	80.70	80.70	77.00	77.30	77.45	78.00	68191	53.19	1070	54271	79.59
ASHIMASYN	BE	06-Nov-2020	7.90	7.95	8.15	7.55	7.95	7.95	7.80	5445	0.42	22	-	-
ASHOKA	EQ	06-Nov-2020	62.05	62.80	63.70	62.10	62.95	62.80	62.80	378718	237.82	2383	184194	48.64
ASHOKLEY	EQ	06-Nov-2020	85.35	85.00	86.65	84.35	84.60	85.00	85.45	25995944	22214.09	57027	3502612	13.47
ASIANHOTNR	EQ	06-Nov-2020	53.65	54.75	56.00	52.65	52.80	53.20	54.08	21463	11.61	326	4156	19.36
ASIANPAINT	EQ	06-Nov-2020	2238.30	2233.95	2248.00	2202.50	2205.00	2209.05	2220.81	2395965	53209.74	86655	747669	31.21
ASIANTILES	EQ	06-Nov-2020	284.50	280.20	285.80	277.70	279.45	279.50	280.51	113318	317.87	2846	45474	40.13
ASPINWALL	EQ	06-Nov-2020	116.50	118.80	123.55	116.00	116.55	116.65	117.95	2427	2.86	108	923	38.03
ASTEC	EQ	06-Nov-2020	1072.20	1078.80	1144.00	1073.75	1092.40	1098.35	1116.10	128800	1437.54	8706	30101	23.37
ASTERDM	EQ	06-Nov-2020	133.90	133.60	136.50	133.50	135.50	135.55	135.36	103651	140.30	1813	59316	57.23
ASTRAL	EQ	06-Nov-2020	1148.40	1152.40	1178.00	1149.05	1161.00	1166.00	1162.83	78407	911.74	6780	39254	50.06
ASTRAMICRO	EQ	06-Nov-2020	108.55	109.10	111.75	108.55	110.45	110.75	110.38	300818	332.03	3528	141077	46.90
ASTRAZEN	EQ	06-Nov-2020	4294.35	4343.00	4389.00	4260.00	4295.00	4280.05	4306.78	35147	1513.70	5931	11459	32.60
ASTRON	EQ	06-Nov-2020	45.95	46.00	46.90	45.20	46.85	46.25	46.10	9878	4.55	118	7838	79.35
ATFL	EQ	06-Nov-2020	708.55	704.00	720.00	704.00	717.00	717.85	715.70	4718	33.77	418	2992	63.42
ATLANTA	EQ	06-Nov-2020	6.50	6.75	6.75	6.35	6.35	6.50	6.62	17811	1.18	97	15544	87.27
ATLASCYCLE	BE	06-Nov-2020	39.05	39.95	40.00	38.85	39.00	39.00	39.29	5454	2.14	111	-	-
ATUL	EQ	06-Nov-2020	6095.15	6120.00	6188.00	6054.45	6148.50	6150.00	6145.92	20479	1258.62	4503	12897	62.98
ATULAUTO	EQ	06-Nov-2020	159.15	162.80	163.50	157.70	159.35	159.15	160.18	113941	182.51	2179	67172	58.95
AUBANK	EQ	06-Nov-2020	757.85	761.00	789.85	761.00	770.80	772.20	777.39	416666	3239.11	14459	206387	49.53
AURIONPRO	EQ	06-Nov-2020	72.15	72.70	75.75	71.30	73.80	72.95	73.98	24709	18.28	750	7880	31.89
AUROPHARMA	EQ	06-Nov-2020	791.25	793.65	797.90	777.55	778.80	780.15	783.62	2098082	16441.02	56546	585039	27.88
AUSOMENT	EQ	06-Nov-2020	60.00	60.20	65.90	59.00	62.10	63.15	63.27	187944	118.92	1781	86976	46.28
AUTOAXLES	EQ	06-Nov-2020	714.40	707.40	734.00	707.40	714.20	716.10	719.96	12287	88.46	850	6885	56.03
AUTOIND	EQ	06-Nov-2020	28.25	28.25	28.50	27.25	28.05	27.90	27.98	4541	1.27	90	3659	80.58
AUTOLITIND	EQ	06-Nov-2020	18.20	18.50	19.00	17.75	18.65	18.60	18.29	5278	0.97	87	1947	36.89
AVADHSUGAR	EQ	06-Nov-2020	176.70	177.95	182.00	177.00	180.00	179.70	179.81	28166	50.65	860	11571	41.08
AVANTIFEED	EQ	06-Nov-2020	489.15	490.50	503.15	489.50	494.00	494.05	496.88	365092	1814.07	10752	86849	23.79
AVSL	SM	06-Nov-2020	40.20	40.20	40.20	40.20	40.20	40.20	40.20	3000	1.21	1	3000	100.00
AVTNPL	EQ	06-Nov-2020	43.30	43.50	44.15	43.35	44.10	43.95	43.87	60499	26.54	401	38215	63.17
AXISBANK	EQ	06-Nov-2020	539.30	538.75	546.00	531.20	540.00	541.75	539.39	22256961	120051.25	237515	6294781	28.28
AXISCADES	EQ	06-Nov-2020	43.00	43.20	44.00	43.15	44.00	43.85	43.67	22877	9.99	272	18677	81.64
AXISGOLD	EQ	06-Nov-2020	44.70	45.00	45.35	45.00	45.35	45.30	45.19	81631	36.89	787	62625	76.72
AXISNIFTY	EQ	06-Nov-2020	124.91	126.09	127.00	123.10	127.00	126.80	126.21	5570	7.03	150	4673	83.90
AYMSYNTEX	EQ	06-Nov-2020	29.15	29.90	30.25	28.45	29.90	29.85	29.70	22740	6.75	307	14318	62.96
BAFNAPH	BE	06-Nov-2020	140.20	147.20	147.20	147.20	147.20	147.20	147.20	2686	3.95	59	-	-
BAGFILMS	EQ	06-Nov-2020	2.45	2.40	2.60	2.40	2.55	2.50	2.48	29590	0.73	58	13012	43.97
BAJAJ-AUTO	EQ	06-Nov-2020	2949.30	2960.00	3000.00	2955.00	2972.70	2977.40	2979.98	889565	26508.90	44452	180047	20.24
BAJAJCON	EQ	06-Nov-2020	186.20	188.00	188.85	185.05	185.10	185.65	187.11	191111	357.59	4210	83321	43.60
BAJAJELEC	EQ	06-Nov-2020	504.90	504.90	507.65	493.00	497.95	499.50	501.43	232606	1166.36	10222	72102	31.00
BAJAJFINSV	EQ	06-Nov-2020	6055.15	6025.00	6350.00	6025.00	6266.00	6286.45	6240.77	1559339	97314.84	132225	313139	20.08
BAJAJHIND	EQ	06-Nov-2020	4.45	4.45	4.60	4.35	4.55	4.50	4.47	1320074	59.01	974	777396	58.89
BAJAJHLDNG	EQ	06-Nov-2020	2369.05	2390.00	2449.00	2371.30	2424.00	2426.90	2417.92	63881	1544.59	9246	28578	44.74
BAJFINANCE	EQ	06-Nov-2020	3736.90	3734.10	3827.30	3704.10	3768.60	3780.75	3767.63	5744050	216414.28	226555	791018	13.77
BALAJITELE	EQ	06-Nov-2020	62.15	62.00	64.20	61.25	62.25	61.95	62.29	144605	90.08	1090	93166	64.43
BALAMINES	EQ	06-Nov-2020	843.40	849.00	914.90	841.10	884.95	886.95	893.72	658944	5889.12	28869	217286	32.97
BALAXI	BE	06-Nov-2020	734.80	771.50	771.50	736.90	766.00	770.75	769.15	3731	28.70	248	-	-
BALKRISHNA	EQ	06-Nov-2020	12.70	12.75	13.55	12.65	13.45	12.85	13.17	14281	1.88	486	12458	87.23
BALKRISIND	EQ	06-Nov-2020	1412.25	1418.95	1468.45	1410.30	1449.00	1453.00	1440.91	917763	13224.10	35361	162664	17.72
BALLARPUR	BE	06-Nov-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.19	979911	11.71	295	-	-
BALMLAWRIE	EQ	06-Nov-2020	100.95	101.15	103.45	101.00	101.05	101.35	102.10	188467	192.43	3240	108118	57.37
BALPHARMA	BE	06-Nov-2020	53.60	53.85	56.25	53.85	56.25	56.25	55.65	33742	18.78	260	-	-
BALRAMCHIN	EQ	06-Nov-2020	149.95	150.50	152.55	148.55	149.45	149.70	150.97	1053458	1590.41	9664	575288	54.61
BANARBEADS	EQ	06-Nov-2020	57.30	58.00	58.00	55.25	55.95	55.80	56.30	5750	3.24	145	3181	55.32
BANARISUG	EQ	06-Nov-2020	1302.65	1303.05	1309.00	1299.85	1305.00	1304.05	1300.20	5105	66.38	51	5027	98.47
BANCOINDIA	EQ	06-Nov-2020	91.30	91.80	92.55	91.30	91.45	91.55	91.72	39712	36.42	545	24307	61.21
BANDHANBNK	EQ	06-Nov-2020	321.00	321.00	332.50	319.00	329.35	330.90	326.92	13602403	44469.30	112989	3966650	29.16
BANG	EQ	06-Nov-2020	20.30	20.00	20.40	19.05	20.10	19.80	20.05	990	0.20	65	706	71.31
BANKA	EQ	06-Nov-2020	41.20	42.80	42.80	40.05	40.55	40.45	41.12	2249	0.92	56	1885	83.82
BANKBARODA	EQ	06-Nov-2020	45.75	45.60	46.40	45.10	45.75	45.80	45.89	25675306	11783.60	43465	3639717	14.18
BANKBEES	EQ	06-Nov-2020	264.04	261.00	269.46	261.00	268.75	268.87	266.55	1069929	2851.88	9769	412979	38.60
BANKINDIA	EQ	06-Nov-2020	39.85	40.45	41.90	40.30	41.00	41.10	41.11	7153117	2940.86	17575	1430179	19.99
BANSWRAS	EQ	06-Nov-2020	73.15	73.65	74.70	72.75	74.40	73.00	73.38	4235	3.11	93	3519	83.09
BARTRONICS	BZ	06-Nov-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.51	6338	0.10	16	-	-
BASF	EQ	06-Nov-2020	1485.20	1489.90	1517.75	1472.00	1484.00	1491.05	1489.35	65501	975.54	6337	18534	28.30
BASML	EQ	06-Nov-2020	85.65	83.50	85.90	83.50	85.50	85.50	84.46	158	0.13	10	81	51.27
BATAINDIA	EQ	06-Nov-2020	1334.85	1340.00	1359.75	1335.00	1338.30	1339.75	1349.60	1056197	14254.44	25760	410703	38.89
BAYERCROP	EQ	06-Nov-2020	5546.15	5590.55	5684.85	5530.00	5599.00	5576.05	5605.27	21509	1205.64	4855	10645	49.49
BBL	EQ	06-Nov-2020	702.00	702.00	736.00	697.05	725.00	720.15	720.50	9547	68.79	1305	4773	49.99
BBTC	EQ	06-Nov-2020	1218.80	1218.80	1249.95	1216.30	1232.00	1234.85	1236.79	62383	771.54	4167	21422	34.34
BBTCL	SM	06-Nov-2020	27.50	28.95	28.95	28.95	28.95	28.95	28.95	3000	0.87	1	3000	100.00
BCG	EQ	06-Nov-2020	5.25	5.25	5.40	5.20	5.30	5.25	5.28	1396978	73.73	680	1016077	72.73
BCP	EQ	06-Nov-2020	4.75	4.85	4.90	4.30	4.90	4.85	4.66	133823	6.24	213	80678	60.29
BDL	EQ	06-Nov-2020	296.65	296.65	303.45	296.65	301.75	301.85	301.00	201421	606.28	5827	83890	41.65
BEARDSELL	BE	06-Nov-2020	9.40	9.60	9.60	8.95	8.95	8.95	8.97	5619	0.50	14	-	-
BEDMUTHA	BE	06-Nov-2020	18.05	18.85	18.95	17.90	18.60	18.60	18.66	29399	5.49	25	-	-
BEL	EQ	06-Nov-2020	92.90	92.10	93.50	91.50	92.20	92.45	92.42	6721247	6211.53	25504	1764061	26.25
BEML	EQ	06-Nov-2020	616.80	617.00	646.00	616.00	618.40	620.05	628.23	631157	3965.10	17126	86900	13.77
BEPL	EQ	06-Nov-2020	89.70	89.85	90.95	87.15	87.80	87.70	88.67	429280	380.66	4818	233607	54.42
BERGEPAINT	EQ	06-Nov-2020	647.25	660.00	670.00	646.50	646.50	649.60	656.20	5184585	34021.09	81948	329522	6.36
BETA	SM	06-Nov-2020	115.00	114.10	116.00	113.20	116.00	114.15	114.97	7200	8.28	9	3200	44.44
BFINVEST	EQ	06-Nov-2020	269.60	270.95	278.00	269.60	273.40	273.50	273.87	16437	45.02	776	5420	32.97
BFUTILITIE	EQ	06-Nov-2020	236.00	236.95	243.75	236.45	238.60	239.00	240.49	108026	259.79	2936	35400	32.77
BGRENERGY	EQ	06-Nov-2020	31.30	32.00	32.00	31.60	31.80	31.90	31.83	27139	8.64	261	19836	73.09
BHAGERIA	EQ	06-Nov-2020	130.25	130.20	132.50	128.75	129.75	129.15	130.05	41488	53.96	1181	16498	39.77
BHAGYANGR	EQ	06-Nov-2020	17.60	17.95	17.95	17.50	17.60	17.60	17.68	4592	0.81	27	3956	86.15
BHAGYAPROP	EQ	06-Nov-2020	22.70	22.70	23.35	22.70	22.75	22.75	22.75	2298	0.52	16	2286	99.48
BHANDARI	EQ	06-Nov-2020	1.15	1.05	1.15	1.05	1.10	1.10	1.08	91688	0.99	464	44228	48.24
BHARATFORG	EQ	06-Nov-2020	473.15	474.30	486.85	473.50	477.30	477.05	480.85	2572553	12370.21	46842	500147	19.44
BHARATGEAR	EQ	06-Nov-2020	52.05	54.00	54.50	50.35	50.75	51.40	53.39	108421	57.88	883	49639	45.78
BHARATRAS	EQ	06-Nov-2020	8827.70	8810.00	8957.20	8782.50	8850.00	8859.50	8860.57	1734	153.64	874	964	55.59
BHARATWIRE	EQ	06-Nov-2020	22.60	22.60	23.40	22.25	22.80	22.75	22.70	12707	2.88	123	8344	65.66
BHARTIARTL	EQ	06-Nov-2020	457.30	457.00	460.35	448.75	450.25	449.90	453.18	11970462	54247.76	130841	5122085	42.79
BHEL	EQ	06-Nov-2020	28.40	28.55	28.90	27.80	27.90	27.95	28.26	36124550	10209.49	37626	9296309	25.73
BIGBLOC	BE	06-Nov-2020	71.50	71.00	74.50	70.80	74.50	74.50	71.47	15676	11.20	44	-	-
BIL	BE	06-Nov-2020	137.45	132.05	142.00	132.05	135.10	135.10	138.28	1563	2.16	25	-	-
BILENERGY	EQ	06-Nov-2020	0.75	0.80	0.80	0.75	0.75	0.80	0.77	134075	1.04	128	25611	19.10
BINDALAGRO	EQ	06-Nov-2020	11.75	11.45	11.90	11.45	11.75	11.65	11.66	24446	2.85	113	16120	65.94
BIOCON	EQ	06-Nov-2020	413.30	415.00	416.90	409.80	414.00	414.80	413.74	2844165	11767.47	37815	942826	33.15
BIOFILCHEM	BE	06-Nov-2020	110.95	116.45	116.45	113.20	116.45	116.45	116.33	178860	208.07	1692	-	-
BIRLACABLE	EQ	06-Nov-2020	48.65	49.30	50.95	47.60	50.25	50.35	49.52	49746	24.64	537	33013	66.36
BIRLACORPN	EQ	06-Nov-2020	642.90	675.00	704.95	666.00	667.35	669.25	679.17	983829	6681.85	30141	327524	33.29
BIRLAMONEY	EQ	06-Nov-2020	42.10	42.20	43.90	42.10	42.15	42.20	42.52	121410	51.62	1144	64514	53.14
BIRLATYRE	EQ	06-Nov-2020	19.10	19.05	19.75	19.05	19.65	19.55	19.41	235371	45.68	1083	166065	70.55
BLBLIMITED	BE	06-Nov-2020	5.00	4.75	5.10	4.75	4.95	4.95	4.76	3508	0.17	14	-	-
BLISSGVS	EQ	06-Nov-2020	169.00	169.70	170.85	167.00	168.20	168.50	168.89	404613	683.36	2905	51006	12.61
BLKASHYAP	BE	06-Nov-2020	5.35	5.25	5.60	5.25	5.60	5.60	5.55	37590	2.09	36	-	-
BLS	EQ	06-Nov-2020	86.15	84.15	86.05	82.00	82.10	82.60	83.15	48519	40.34	402	38153	78.64
BLUECOAST	BE	06-Nov-2020	3.30	3.25	3.45	3.25	3.45	3.45	3.30	510	0.02	3	-	-
BLUEDART	EQ	06-Nov-2020	3758.15	3730.50	3804.65	3700.00	3713.00	3723.15	3747.51	26452	991.29	3652	10757	40.67
BLUESTARCO	EQ	06-Nov-2020	644.70	647.00	660.00	639.75	657.00	658.15	655.62	67416	441.99	5256	39229	58.19
BODALCHEM	EQ	06-Nov-2020	60.15	60.20	64.15	60.10	62.75	62.85	62.44	533931	333.40	3972	275971	51.69
BOHRA	SM	06-Nov-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	2000	0.02	1	2000	100.00
BOMDYEING	EQ	06-Nov-2020	62.10	62.10	66.80	62.10	65.60	65.80	64.90	3447379	2237.43	17081	1047677	30.39
BOROLTD	BE	06-Nov-2020	141.95	143.00	144.50	141.30	143.50	142.90	143.03	15245	21.80	526	-	-
BORORENEW	EQ	06-Nov-2020	95.95	96.05	102.90	96.00	98.95	98.70	99.44	804813	800.34	7380	283716	35.25
BOSCHLTD	EQ	06-Nov-2020	12003.50	12098.00	12514.30	11600.00	11670.00	11862.75	12019.83	103282	12414.32	21484	23211	22.47
BPCL	EQ	06-Nov-2020	366.30	368.00	370.05	361.30	362.40	362.45	365.25	5811662	21227.09	60874	1120751	19.28
BPL	EQ	06-Nov-2020	17.40	17.20	17.65	17.20	17.25	17.30	17.39	17143	2.98	148	9356	54.58
BRFL	BE	06-Nov-2020	8.75	8.75	8.95	8.60	8.95	8.85	8.76	17634	1.55	54	-	-
BRIGADE	EQ	06-Nov-2020	203.60	201.00	202.95	195.30	195.30	198.70	199.80	437241	873.61	4906	292047	66.79
BRIGHT	SM	06-Nov-2020	6.00	5.95	6.10	5.90	6.10	6.05	6.00	12000	0.72	4	12000	100.00
BRITANNIA	EQ	06-Nov-2020	3499.25	3510.00	3555.00	3489.65	3521.00	3513.55	3522.34	582470	20516.54	39376	199263	34.21
BRITANNIA	N2	06-Nov-2020	31.72	31.57	32.00	31.57	31.80	31.75	31.82	7098	2.26	77	6072	85.55
BRNL	EQ	06-Nov-2020	29.00	29.35	29.35	28.75	29.00	29.00	28.98	2569	0.74	118	1733	67.46
BROOKS	BE	06-Nov-2020	56.90	57.60	57.90	56.10	56.20	56.20	57.08	5549	3.17	91	-	-
BSE	EQ	06-Nov-2020	492.50	495.00	505.00	493.05	500.00	501.55	499.00	156345	780.17	5203	70222	44.91
BSELINFRA	EQ	06-Nov-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.00	941366	9.42	130	879775	93.46
BSHSL	EQ	06-Nov-2020	93.60	93.00	93.00	93.00	93.00	93.00	93.00	100	0.09	1	100	100.00
BSL	EQ	06-Nov-2020	30.95	30.15	30.95	29.10	29.95	29.75	30.20	12482	3.77	240	8963	71.81
BSLGOLDETF	EQ	06-Nov-2020	4704.90	4719.35	4845.00	4685.05	4701.05	4721.20	4762.71	342	16.29	71	241	70.47
BSLNIFTY	EQ	06-Nov-2020	133.49	134.30	135.70	133.36	134.07	134.07	134.22	47040	63.13	32	46962	99.83
BSOFT	EQ	06-Nov-2020	186.10	183.00	183.45	177.60	180.70	180.80	181.22	1033849	1873.56	12707	468346	45.30
BTML	SM	06-Nov-2020	84.90	90.50	90.50	90.00	90.00	90.00	90.17	3600	3.25	3	3600	100.00
BURNPUR	EQ	06-Nov-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.49	49771	0.74	70	41786	83.96
BUTTERFLY	BE	06-Nov-2020	344.00	361.20	361.20	361.20	361.20	361.20	361.20	48016	173.43	260	-	-
BVCL	BE	06-Nov-2020	13.40	13.85	13.85	13.20	13.70	13.70	13.55	1646	0.22	9	-	-
BYKE	EQ	06-Nov-2020	13.55	13.50	13.90	13.40	13.40	13.45	13.58	13159	1.79	57	11185	85.00
CADILAHC	EQ	06-Nov-2020	442.90	442.90	444.35	430.40	431.30	432.30	436.17	4204221	18337.45	39032	1505934	35.82
CADSYS	SM	06-Nov-2020	20.80	21.75	21.80	21.00	21.50	21.50	21.57	10000	2.16	5	4000	40.00
CALSOFT	BE	06-Nov-2020	9.25	9.05	9.70	8.85	9.65	9.65	9.63	12929	1.25	32	-	-
CAMLINFINE	EQ	06-Nov-2020	105.75	105.70	108.45	103.55	106.60	107.00	106.88	424777	454.01	5763	246579	58.05
CAMS	EQ	06-Nov-2020	1290.25	1299.90	1299.90	1278.00	1282.25	1280.00	1284.46	201372	2586.55	10624	174497	86.65
CANBK	EQ	06-Nov-2020	91.50	91.80	93.50	91.10	91.80	92.05	92.31	9885220	9125.03	41465	2225648	22.51
CANDC	BZ	06-Nov-2020	2.50	2.50	2.60	2.40	2.60	2.60	2.60	12632	0.33	17	-	-
CANFINHOME	EQ	06-Nov-2020	464.15	461.95	474.80	459.60	468.00	471.95	470.43	206238	970.22	5531	83272	40.38
CANTABIL	EQ	06-Nov-2020	326.95	329.00	334.80	324.55	330.30	331.60	329.58	110292	363.50	1463	18018	16.34
CAPACITE	EQ	06-Nov-2020	130.95	132.00	135.55	130.10	130.50	130.60	132.50	21136	28.01	940	13729	64.96
CAPLIPOINT	EQ	06-Nov-2020	497.35	495.10	499.40	484.10	486.00	485.85	489.91	146501	717.72	5465	79471	54.25
CAPTRUST	EQ	06-Nov-2020	57.30	58.00	59.80	56.50	56.50	57.50	58.30	1873	1.09	124	1076	57.45
CARBORUNIV	EQ	06-Nov-2020	301.95	299.50	305.00	291.60	292.00	293.65	301.00	250074	752.72	9287	132047	52.80
CAREERP	EQ	06-Nov-2020	155.65	155.65	164.70	155.65	157.60	157.95	159.27	27904	44.44	734	14314	51.30
CARERATING	EQ	06-Nov-2020	404.30	400.00	415.40	386.40	406.80	408.45	403.49	1538590	6207.98	34617	200470	13.03
CASTEXTECH	BE	06-Nov-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.45	56136	0.25	12	-	-
CASTROLIND	EQ	06-Nov-2020	110.90	111.25	112.50	111.00	112.35	112.25	112.02	1080856	1210.74	8019	734396	67.95
CCCL	BE	06-Nov-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.25	97306	0.24	17	-	-
CCHHL	EQ	06-Nov-2020	3.05	3.05	3.10	2.95	3.10	3.05	3.03	22638	0.69	47	13643	60.27
CCL	EQ	06-Nov-2020	250.70	251.00	252.00	247.25	251.70	251.10	250.20	45247	113.21	2474	27224	60.17
CDSL	EQ	06-Nov-2020	467.40	468.90	471.30	461.00	463.20	464.35	465.37	544197	2532.51	17949	204456	37.57
CEATLTD	EQ	06-Nov-2020	1109.75	1110.50	1135.00	1086.70	1116.45	1109.55	1122.22	229800	2578.87	13835	68248	29.70
CEBBCO	EQ	06-Nov-2020	13.40	13.75	13.85	12.85	13.00	13.00	13.15	83774	11.02	216	79146	94.48
CELEBRITY	EQ	06-Nov-2020	4.55	4.60	4.70	4.50	4.50	4.50	4.53	4737	0.21	61	3600	76.00
CENTENKA	EQ	06-Nov-2020	170.80	171.65	173.75	171.65	172.50	172.90	172.79	11699	20.22	301	9040	77.27
CENTEXT	EQ	06-Nov-2020	3.30	3.25	3.35	3.25	3.30	3.30	3.29	28125	0.93	61	25393	90.29
CENTRALBK	EQ	06-Nov-2020	11.15	11.25	11.75	11.25	11.50	11.55	11.55	6639236	767.02	6102	2620967	39.48
CENTRUM	EQ	06-Nov-2020	17.20	17.50	17.65	17.00	17.35	17.25	17.31	289673	50.13	1408	207343	71.58
CENTUM	EQ	06-Nov-2020	279.15	283.95	283.95	272.40	279.70	278.35	279.15	3193	8.91	220	1871	58.60
CENTURYPLY	EQ	06-Nov-2020	182.20	181.60	185.00	180.00	183.50	183.95	183.07	177922	325.72	2813	126866	71.30
CENTURYTEX	EQ	06-Nov-2020	311.15	310.50	319.30	310.50	314.00	313.65	315.78	774269	2444.97	11742	170915	22.07
CERA	EQ	06-Nov-2020	2764.25	2755.00	2825.00	2755.00	2825.00	2808.20	2784.48	8134	226.49	1171	5444	66.93
CEREBRAINT	EQ	06-Nov-2020	28.05	28.75	28.75	27.85	28.00	27.95	28.02	139183	39.01	391	107219	77.03
CESC	EQ	06-Nov-2020	576.00	577.65	609.80	577.65	596.00	602.05	595.33	640788	3814.82	15586	209562	32.70
CESCVENT	EQ	06-Nov-2020	250.55	246.25	255.20	241.80	251.05	252.25	249.64	184192	459.82	5945	82666	44.88
CGCL	EQ	06-Nov-2020	252.60	255.00	258.00	240.30	244.90	246.15	248.64	262293	652.16	3756	187523	71.49
CGPOWER	EQ	06-Nov-2020	30.55	31.00	32.05	30.70	31.55	31.90	31.74	10806562	3429.90	7107	6556634	60.67
CHALET	EQ	06-Nov-2020	138.70	139.95	140.75	138.05	138.80	138.45	139.07	56588	78.70	864	33143	58.57
CHAMBLFERT	EQ	06-Nov-2020	165.40	171.00	171.80	162.00	164.25	164.70	167.68	1867189	3130.98	14306	944954	50.61
CHEMBOND	EQ	06-Nov-2020	155.30	155.30	159.85	152.55	156.50	156.95	157.03	10460	16.42	307	4679	44.73
CHEMCON	EQ	06-Nov-2020	434.15	435.10	456.00	434.15	443.15	444.40	447.52	743919	3329.15	25758	206656	27.78
CHEMFAB	EQ	06-Nov-2020	124.55	124.80	127.95	122.40	123.00	123.10	123.57	8020	9.91	149	7066	88.10
CHENNPETRO	EQ	06-Nov-2020	75.80	75.90	77.50	74.00	75.60	75.15	76.11	614134	467.42	4021	196770	32.04
CHOLAFIN	EQ	06-Nov-2020	306.05	305.00	307.50	298.20	302.80	303.60	302.85	5227334	15830.78	47384	1019720	19.51
CHOLAHLDNG	EQ	06-Nov-2020	409.15	415.00	415.00	385.55	408.00	405.60	405.22	167176	677.43	3500	158971	95.09
CHROMATIC	BE	06-Nov-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.62	16960	0.11	26	-	-
CIGNITITEC	EQ	06-Nov-2020	450.05	452.00	459.00	435.50	442.00	440.00	443.85	57193	253.85	1345	37475	65.52
CINELINE	EQ	06-Nov-2020	32.25	33.00	33.00	29.15	29.60	29.85	30.76	289680	89.10	2383	130745	45.13
CINEVISTA	BE	06-Nov-2020	5.80	5.75	5.95	5.55	5.95	5.90	5.64	11746	0.66	49	-	-
CIPLA	EQ	06-Nov-2020	793.50	797.40	802.00	786.55	788.60	789.95	792.28	7765316	61523.32	107285	1617465	20.83
CKPLEISURE	SM	06-Nov-2020	3.05	2.90	2.90	2.90	2.90	2.90	2.90	8000	0.23	2	8000	100.00
CLEDUCATE	BE	06-Nov-2020	62.30	63.80	64.60	61.60	64.60	62.95	62.94	3250	2.05	51	-	-
CLNINDIA	EQ	06-Nov-2020	303.10	309.00	309.00	301.40	306.00	305.95	305.83	19693	60.23	915	10411	52.87
CMICABLES	EQ	06-Nov-2020	33.85	34.00	35.60	33.90	34.70	34.20	34.22	7771	2.66	127	5593	71.97
CMMIPL	SM	06-Nov-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	9000	0.23	3	9000	100.00
CNOVAPETRO	EQ	06-Nov-2020	6.40	6.20	6.40	6.20	6.40	6.40	6.38	620	0.04	4	560	90.32
COALINDIA	EQ	06-Nov-2020	119.85	120.25	122.40	118.30	121.35	121.80	120.39	18908916	22764.91	64488	4333714	22.92
COCHINSHIP	EQ	06-Nov-2020	335.75	337.80	341.35	334.20	334.95	334.75	336.52	171140	575.92	3456	109573	64.03
COFORGE	EQ	06-Nov-2020	2197.75	2209.25	2222.80	2180.70	2217.10	2218.05	2207.63	391952	8652.84	19636	70940	18.10
COLPAL	EQ	06-Nov-2020	1482.00	1488.00	1512.00	1479.80	1506.30	1507.20	1502.42	774861	11641.67	35524	219623	28.34
COMPINFO	EQ	06-Nov-2020	13.90	13.90	13.95	13.60	13.70	13.65	13.84	65065	9.01	131	19722	30.31
COMPUSOFT	EQ	06-Nov-2020	7.10	7.00	7.30	7.00	7.25	7.25	7.17	13122	0.94	99	9864	75.17
CONCOR	EQ	06-Nov-2020	407.30	396.00	399.00	371.90	378.05	378.05	379.89	13573170	51563.72	227864	4215103	31.05
CONFIPET	EQ	06-Nov-2020	26.90	27.25	27.25	25.05	25.25	25.60	26.12	303236	79.21	1089	156452	51.59
CONSOFINVT	EQ	06-Nov-2020	35.00	36.40	36.40	33.60	33.80	33.80	34.54	1415	0.49	23	1012	71.52
CONTROLPR	EQ	06-Nov-2020	218.60	218.75	220.70	214.00	218.00	215.50	217.01	2850	6.18	165	2028	71.16
CORALFINAC	EQ	06-Nov-2020	19.00	19.45	20.05	19.00	19.70	19.70	19.66	19687	3.87	93	18488	93.91
CORDSCABLE	EQ	06-Nov-2020	39.65	40.45	40.45	39.35	40.25	39.90	39.61	2925	1.16	70	2348	80.27
COROMANDEL	EQ	06-Nov-2020	744.65	748.55	764.90	747.00	761.75	760.80	759.62	658429	5001.57	10570	527960	80.18
COSMOFILMS	EQ	06-Nov-2020	434.10	431.00	453.90	431.00	451.40	450.60	445.68	119676	533.38	4017	53982	45.11
COUNCODOS	EQ	06-Nov-2020	3.75	3.90	3.90	3.60	3.70	3.85	3.71	688193	25.50	872	514994	74.83
COX&KINGS	BZ	06-Nov-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.37	125575	1.71	125	-	-
CPSEETF	EQ	06-Nov-2020	16.85	16.90	17.00	16.67	16.97	16.95	16.90	1497442	253.02	1364	1227416	81.97
CREATIVE	EQ	06-Nov-2020	129.65	134.40	134.40	126.15	126.20	127.75	129.14	32083	41.43	137	7180	22.38
CREATIVEYE	BE	06-Nov-2020	2.85	2.95	2.95	2.75	2.95	2.95	2.79	1910	0.05	16	-	-
CREDITACC	EQ	06-Nov-2020	649.45	652.00	694.70	652.00	677.00	678.60	679.62	190964	1297.82	15605	80874	42.35
CREST	EQ	06-Nov-2020	90.20	92.00	92.00	86.15	90.00	89.50	90.09	24933	22.46	413	16445	65.96
CRISIL	EQ	06-Nov-2020	1998.25	1990.10	2033.00	1920.10	1997.90	1996.80	1998.57	36185	723.18	3360	21012	58.07
CROMPTON	EQ	06-Nov-2020	309.25	310.40	314.25	308.05	309.00	308.95	309.82	561179	1738.67	19392	336330	59.93
CSBBANK	EQ	06-Nov-2020	236.85	236.80	258.50	235.50	256.00	255.70	251.30	865857	2175.93	12439	384329	44.39
CTE	EQ	06-Nov-2020	27.25	27.30	28.50	26.70	26.70	27.00	27.12	8352	2.27	79	5556	66.52
CUB	EQ	06-Nov-2020	161.50	161.55	167.20	158.00	166.55	166.70	164.67	1472475	2424.77	27306	827294	56.18
CUBEXTUB	EQ	06-Nov-2020	10.80	11.05	11.25	10.80	10.95	10.95	10.97	1054	0.12	25	695	65.94
CUMMINSIND	EQ	06-Nov-2020	454.35	456.60	461.80	449.00	455.90	456.05	457.43	1039186	4753.50	21472	371577	35.76
CUPID	EQ	06-Nov-2020	215.65	208.10	210.00	200.60	204.95	204.00	204.70	151608	310.34	4141	82871	54.66
CYBERTECH	EQ	06-Nov-2020	80.50	81.50	84.80	78.80	83.55	83.55	82.90	264404	219.18	3123	101738	38.48
CYIENT	EQ	06-Nov-2020	408.45	408.95	414.70	401.10	403.90	403.10	407.86	188621	769.31	4141	115954	61.47
DAAWAT	EQ	06-Nov-2020	52.30	52.50	52.90	51.50	51.60	51.70	52.18	934805	487.80	4130	424665	45.43
DABUR	EQ	06-Nov-2020	519.55	520.90	528.90	518.70	526.65	527.20	526.25	4929181	25939.87	74107	2244937	45.54
DALBHARAT	EQ	06-Nov-2020	872.65	928.00	928.00	880.60	888.00	892.95	899.13	1391401	12510.50	46548	449493	32.31
DALMIASUG	EQ	06-Nov-2020	131.00	132.50	141.25	131.30	137.00	136.10	137.30	472783	649.13	6628	199080	42.11
DAMODARIND	EQ	06-Nov-2020	21.70	22.00	22.50	22.00	22.50	22.30	22.21	1671	0.37	14	1671	100.00
DATAMATICS	EQ	06-Nov-2020	71.10	72.35	72.45	70.10	70.95	70.70	71.10	29627	21.06	473	18710	63.15
DBCORP	EQ	06-Nov-2020	73.85	74.40	75.55	73.90	74.85	74.85	74.61	72135	53.82	1429	43096	59.74
DBL	EQ	06-Nov-2020	334.15	335.00	352.00	335.00	348.00	347.30	345.55	398602	1377.36	8133	116905	29.33
DBREALTY	EQ	06-Nov-2020	6.75	6.80	6.90	6.70	6.85	6.85	6.79	172426	11.71	408	112590	65.30
DBSTOCKBRO	EQ	06-Nov-2020	9.20	9.90	9.90	8.70	8.90	8.90	9.22	6606	0.61	29	5273	79.82
DCAL	EQ	06-Nov-2020	142.65	143.80	145.50	143.20	144.60	144.05	144.51	113971	164.70	2481	51526	45.21
DCBBANK	EQ	06-Nov-2020	81.65	82.00	85.40	81.75	84.20	84.30	83.66	2571845	2151.72	16933	1180583	45.90
DCM	EQ	06-Nov-2020	17.50	17.55	18.60	17.45	18.00	17.95	17.96	23910	4.29	113	15390	64.37
DCMFINSERV	BE	06-Nov-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.98	1500	0.01	6	-	-
DCMNVL	EQ	06-Nov-2020	26.90	26.50	28.85	26.05	26.25	26.50	26.94	10169	2.74	262	6532	64.23
DCMSHRIRAM	EQ	06-Nov-2020	317.65	318.00	325.90	318.00	323.20	322.90	322.27	228225	735.50	6753	78175	34.25
DCW	EQ	06-Nov-2020	13.95	14.00	14.15	13.85	13.95	13.95	13.97	233599	32.63	474	164958	70.62
DECCANCE	EQ	06-Nov-2020	321.05	322.00	349.00	322.00	340.25	341.75	340.11	313996	1067.95	8405	162744	51.83
DEEPAKFERT	EQ	06-Nov-2020	143.90	144.30	146.20	140.70	141.30	141.15	142.66	494001	704.72	9416	235228	47.62
DEEPAKNTR	EQ	06-Nov-2020	751.85	756.80	771.90	751.80	762.00	762.00	762.64	958589	7310.62	43663	353901	36.92
DEEPENR	EQ	06-Nov-2020	70.00	71.70	71.90	69.25	70.75	70.75	71.09	22801	16.21	502	16934	74.27
DELTACORP	EQ	06-Nov-2020	112.65	112.65	119.30	112.65	115.60	116.00	116.29	2608126	3033.02	19235	1121795	43.01
DELTAMAGNT	EQ	06-Nov-2020	17.95	18.45	18.45	17.65	17.70	17.75	17.84	3121	0.56	83	2118	67.86
DEN	EQ	06-Nov-2020	68.50	68.85	69.95	68.75	69.10	69.35	69.37	50377	34.94	1065	26026	51.66
DENORA	EQ	06-Nov-2020	206.95	209.95	228.40	206.05	216.95	213.15	220.25	33085	72.87	991	20675	62.49
DEVIT	SM	06-Nov-2020	131.35	131.60	131.60	131.60	131.60	131.60	131.60	1500	1.97	1	1500	100.00
DFMFOODS	EQ	06-Nov-2020	342.30	342.00	354.30	338.35	351.00	349.25	346.50	43619	151.14	1553	32177	73.77
DGCONTENT	BE	06-Nov-2020	10.30	10.05	10.80	10.00	10.30	10.35	10.33	52987	5.47	136	-	-
DHAMPURSUG	EQ	06-Nov-2020	139.40	139.70	142.70	139.05	141.30	141.75	141.20	275375	388.84	4067	101888	37.00
DHANBANK	EQ	06-Nov-2020	11.90	11.90	12.25	11.75	11.90	11.90	11.98	346743	41.55	617	210987	60.85
DHANI	EQ	06-Nov-2020	190.25	191.00	209.95	180.55	208.50	207.25	201.86	931083	1879.44	11722	442422	47.52
DHANILOANS	N1	06-Nov-2020	1060.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	25	0.26	2	25	100.00
DHANILOANS	N2	06-Nov-2020	1140.00	1138.00	1138.00	1135.01	1135.01	1135.01	1136.51	10	0.11	2	10	100.00
DHANILOANS	N3	06-Nov-2020	964.00	951.00	964.00	951.00	964.00	964.00	957.50	2	0.02	2	2	100.00
DHANILOANS	N5	06-Nov-2020	1058.99	1050.00	1069.00	1050.00	1069.00	1064.50	1053.87	150	1.58	3	150	100.00
DHANILOANS	N6	06-Nov-2020	930.10	940.10	940.10	940.10	940.10	940.10	940.10	5	0.05	1	5	100.00
DHANILOANS	N7	06-Nov-2020	949.99	950.00	950.00	950.00	950.00	950.00	950.00	15	0.14	1	15	100.00
DHANILOANS	NC	06-Nov-2020	939.00	939.00	939.00	860.15	860.15	860.15	890.44	70	0.62	8	70	100.00
DHANIPP	E1	06-Nov-2020	87.25	89.00	101.95	86.30	97.05	97.70	96.75	171702	166.13	3121	59867	34.87
DHANUKA	EQ	06-Nov-2020	731.25	735.00	739.00	725.00	738.00	733.35	733.94	28403	208.46	1805	18120	63.80
DHARSUGAR	EQ	06-Nov-2020	4.35	4.35	4.35	4.20	4.35	4.30	4.32	2518	0.11	22	2491	98.93
DHFL	EQ	06-Nov-2020	15.65	15.55	15.60	15.25	15.40	15.40	15.37	869516	133.65	2004	473757	54.49
DHFL	N6	06-Nov-2020	300.00	310.00	310.00	310.00	310.00	310.00	310.00	5	0.02	1	5	100.00
DHFL	NA	06-Nov-2020	330.00	330.00	330.00	330.00	330.00	330.00	330.00	6	0.02	2	6	100.00
DHFL	NC	06-Nov-2020	322.00	320.00	335.00	320.00	335.00	335.00	326.15	931	3.04	26	544	58.43
DHFL	NN	06-Nov-2020	335.00	335.00	335.00	335.00	335.00	335.00	335.00	191	0.64	4	191	100.00
DHFL	NP	06-Nov-2020	328.05	325.04	338.00	325.04	338.00	337.90	334.67	1619	5.42	30	1473	90.98
DHFL	NQ	06-Nov-2020	310.00	300.01	310.00	300.01	310.00	310.00	304.89	786	2.40	10	535	68.07
DHFL	NR	06-Nov-2020	300.00	310.00	310.00	310.00	310.00	310.00	310.00	31	0.10	2	31	100.00
DHFL	NS	06-Nov-2020	309.20	309.00	311.00	305.85	311.00	309.75	309.07	997	3.08	27	997	100.00
DHFL	NX	06-Nov-2020	300.00	300.00	309.00	300.00	309.00	305.02	305.03	68	0.21	3	68	100.00
DHFL	NY	06-Nov-2020	320.00	290.90	310.00	290.90	310.00	308.94	306.34	155	0.47	8	140	90.32
DHFL	Y1	06-Nov-2020	310.40	310.00	310.30	310.00	310.30	310.20	310.20	30	0.09	2	30	100.00
DHUNINV	EQ	06-Nov-2020	234.50	239.05	245.90	231.95	234.65	240.25	238.75	1709	4.08	346	704	41.19
DIAMONDYD	EQ	06-Nov-2020	610.00	609.55	613.95	586.05	606.50	607.35	604.84	8844	53.49	778	4749	53.70
DIAPOWER	BZ	06-Nov-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.75	20313	0.15	15	-	-
DICIND	EQ	06-Nov-2020	368.45	368.55	376.90	367.30	372.00	370.15	370.42	6803	25.20	278	5252	77.20
DIGISPICE	EQ	06-Nov-2020	6.95	7.25	7.25	7.15	7.25	7.25	7.25	48419	3.51	47	48230	99.61
DIGJAMLTD	BZ	06-Nov-2020	2.80	2.85	2.85	2.70	2.80	2.80	2.74	5453	0.15	15	-	-
DISHTV	EQ	06-Nov-2020	11.50	11.90	12.30	11.55	11.65	11.60	11.89	8208530	976.06	7345	4307921	52.48
DIVISLAB	EQ	06-Nov-2020	3209.00	3210.00	3264.80	3186.50	3221.95	3237.25	3227.58	1234138	39832.84	55531	274849	22.27
DIXON	EQ	06-Nov-2020	10020.80	10188.00	10599.00	9899.00	9900.00	10015.05	10254.05	159051	16309.16	34305	91353	57.44
DLF	EQ	06-Nov-2020	165.80	165.70	169.25	164.70	167.35	167.90	167.37	10144658	16978.65	47478	2745275	27.06
DLINKINDIA	EQ	06-Nov-2020	101.15	101.15	102.75	100.30	101.45	101.40	101.68	115306	117.25	1710	47639	41.32
DMART	EQ	06-Nov-2020	2281.95	2281.95	2303.25	2243.45	2291.00	2294.60	2276.33	445989	10152.17	34195	142105	31.86
DOLAT	EQ	06-Nov-2020	45.05	45.65	45.65	41.80	43.80	43.90	44.50	80933	36.01	724	58309	72.05
DOLLAR	EQ	06-Nov-2020	140.15	140.15	142.75	139.50	139.80	140.00	140.30	225980	317.05	1147	204330	90.42
DONEAR	EQ	06-Nov-2020	24.15	23.90	24.35	23.50	23.90	23.70	23.86	18934	4.52	184	13128	69.34
DPABHUSHAN	EQ	06-Nov-2020	104.10	109.85	118.90	106.70	113.00	116.30	113.57	18048	20.50	455	7249	40.17
DPSCLTD	EQ	06-Nov-2020	11.95	12.05	12.05	11.75	12.00	11.95	11.97	10197	1.22	79	8858	86.87
DPWIRES	EQ	06-Nov-2020	69.65	71.05	72.40	63.20	68.00	68.00	67.55	3457	2.34	63	2606	75.38
DQE	EQ	06-Nov-2020	1.15	1.10	1.20	1.10	1.20	1.15	1.16	23655	0.27	24	18640	78.80
DREDGECORP	EQ	06-Nov-2020	241.50	243.90	260.00	243.90	252.50	253.80	253.63	293817	745.20	6821	41975	14.29
DRREDDY	EQ	06-Nov-2020	4958.50	4962.90	4962.90	4890.85	4904.00	4902.95	4913.48	1090442	53578.61	66822	313625	28.76
DSSL	EQ	06-Nov-2020	38.10	38.05	39.25	37.55	38.15	38.15	38.51	7149	2.75	164	5076	71.00
DTIL	EQ	06-Nov-2020	285.80	283.05	298.40	283.05	288.00	288.35	290.73	12423	36.12	385	11058	89.01
DUCON	EQ	06-Nov-2020	4.40	4.80	4.80	4.50	4.80	4.80	4.77	322567	15.38	228	171985	53.32
DVL	BE	06-Nov-2020	57.05	57.05	58.50	57.00	57.15	57.15	57.14	7897	4.51	58	-	-
DWARKESH	EQ	06-Nov-2020	27.60	27.65	28.10	27.55	27.55	27.60	27.75	459145	127.41	1694	219098	47.72
DYNAMATECH	EQ	06-Nov-2020	666.95	675.30	733.60	674.85	712.00	711.40	714.73	83634	597.76	4130	11866	14.19
DYNPRO	EQ	06-Nov-2020	223.20	223.05	230.95	222.35	227.25	227.45	227.85	54115	123.30	1800	26624	49.20
E2E	SM	06-Nov-2020	35.20	35.30	35.50	35.30	35.50	35.50	35.37	6000	2.12	3	6000	100.00
EASUNREYRL	BZ	06-Nov-2020	1.95	1.95	2.00	1.95	1.95	1.95	1.95	830	0.02	7	-	-
EBANK	EQ	06-Nov-2020	2852.00	2506.00	2862.00	2506.00	2862.00	2862.00	2684.00	2	0.05	2	1	50.00
EBBETF0423	EQ	06-Nov-2020	1098.38	1098.00	1101.48	1098.00	1100.01	1100.44	1100.10	10298	113.29	46	9690	94.10
EBBETF0425	EQ	06-Nov-2020	1015.11	1015.11	1016.00	1014.05	1015.75	1015.66	1015.49	3527	35.82	68	3513	99.60
EBBETF0430	EQ	06-Nov-2020	1120.56	1123.01	1126.95	1120.10	1124.80	1123.80	1122.25	60031	673.70	240	58849	98.03
EBBETF0431	EQ	06-Nov-2020	1015.40	1015.00	1017.49	1014.30	1016.48	1016.43	1015.77	7686	78.07	89	7467	97.15
EBIXFOREX	EQ	06-Nov-2020	308.55	315.25	315.30	305.60	310.00	310.40	309.79	1663	5.15	179	1006	60.49
ECLERX	EQ	06-Nov-2020	713.90	745.00	767.00	703.00	711.70	712.25	726.35	296117	2150.86	15574	148551	50.17
ECLFINANCE	NF	06-Nov-2020	1001.00	1001.00	1010.00	999.00	1010.00	1002.00	1001.47	19	0.19	6	19	100.00
ECLFINANCE	NG	06-Nov-2020	944.00	944.00	944.00	930.04	943.99	930.31	934.82	76	0.71	5	76	100.00
ECLFINANCE	NJ	06-Nov-2020	918.50	922.90	922.90	922.90	922.90	922.90	922.90	60	0.55	3	60	100.00
ECLFINANCE	NK	06-Nov-2020	880.00	846.00	846.00	846.00	846.00	846.00	846.00	6	0.05	1	6	100.00
ECLFINANCE	NM	06-Nov-2020	1049.25	1049.25	1069.90	1046.00	1069.90	1047.59	1048.50	564	5.91	24	460	81.56
ECLFINANCE	NO	06-Nov-2020	970.00	972.00	980.00	970.00	980.00	979.67	977.43	620	6.06	17	620	100.00
ECLFINANCE	NP	06-Nov-2020	1010.00	991.66	1011.05	991.66	1011.00	1011.00	1009.49	137	1.38	6	137	100.00
ECLFINANCE	NQ	06-Nov-2020	1080.00	1054.00	1054.00	1051.02	1051.02	1051.33	1051.34	560	5.89	9	550	98.21
ECLFINANCE	NR	06-Nov-2020	962.89	965.00	970.00	965.00	970.00	970.00	969.47	1590	15.41	42	1575	99.06
ECLFINANCE	NS	06-Nov-2020	976.00	971.52	980.00	971.00	973.00	973.00	972.57	55	0.53	9	30	54.55
EDELWEISS	EQ	06-Nov-2020	55.65	57.05	57.70	54.15	54.30	54.40	55.62	1637066	910.53	10105	1034649	63.20
EDUCOMP	BZ	06-Nov-2020	2.65	2.65	2.70	2.55	2.70	2.60	2.62	24382	0.64	57	-	-
EHFLNCD	N5	06-Nov-2020	933.00	940.00	940.00	940.00	940.00	940.00	940.00	50	0.47	2	50	100.00
EHFLNCD	N6	06-Nov-2020	825.00	844.00	844.00	843.99	843.99	843.99	844.00	54	0.46	2	54	100.00
EICHERMOT	EQ	06-Nov-2020	2119.80	2128.00	2153.95	2112.00	2137.00	2139.05	2133.43	996379	21257.07	51072	225234	22.61
EIDPARRY	EQ	06-Nov-2020	284.60	283.65	288.95	282.35	284.00	283.95	284.79	1129478	3216.61	5709	1015492	89.91
EIHAHOTELS	EQ	06-Nov-2020	228.15	231.65	233.75	227.00	227.80	229.05	230.96	11429	26.40	674	4068	35.59
EIHOTEL	EQ	06-Nov-2020	74.25	74.60	79.60	74.55	76.30	76.15	77.69	1487367	1155.49	14460	574596	38.63
EIMCOELECO	EQ	06-Nov-2020	310.00	301.95	313.90	301.95	311.00	310.20	306.67	549	1.68	62	256	46.63
EKC	BE	06-Nov-2020	30.25	30.55	30.60	29.30	29.65	29.40	29.59	28940	8.56	126	-	-
ELECON	EQ	06-Nov-2020	23.45	23.70	28.00	23.35	26.50	26.85	26.76	1656826	443.33	5009	667830	40.31
ELECTCAST	EQ	06-Nov-2020	20.20	20.40	20.60	20.10	20.20	20.20	20.30	329115	66.81	1063	185688	56.42
ELECTHERM	EQ	06-Nov-2020	90.85	91.50	93.70	90.75	91.45	91.45	91.68	8174	7.49	232	6361	77.82
ELGIEQUIP	EQ	06-Nov-2020	108.25	108.95	108.95	105.60	107.80	107.55	107.49	16830	18.09	647	11343	67.40
ELGIRUBCO	EQ	06-Nov-2020	16.55	16.80	16.90	16.20	16.85	16.70	16.69	18907	3.16	62	16333	86.39
EMAMILTD	EQ	06-Nov-2020	375.15	377.70	379.00	362.10	367.10	370.95	370.39	1077093	3989.42	46292	721393	66.98
EMAMIPAP	EQ	06-Nov-2020	64.00	67.00	67.00	62.75	63.90	63.50	63.58	4911	3.12	233	3209	65.34
EMAMIREAL	BE	06-Nov-2020	36.15	37.40	37.90	36.25	37.90	37.45	36.98	10062	3.72	95	-	-
EMBASSY	RR	06-Nov-2020	346.75	347.00	351.20	345.75	347.61	348.48	349.82	487800	1706.43	690	459000	94.10
EMCO	BZ	06-Nov-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	3088	0.04	16	-	-
EMKAY	EQ	06-Nov-2020	63.70	63.95	64.50	62.10	63.70	63.00	63.27	8853	5.60	135	6189	69.91
EMMBI	EQ	06-Nov-2020	71.10	71.50	73.85	71.05	73.50	73.00	72.17	17006	12.27	297	11689	68.73
EMOFSR1RDP	MF	06-Nov-2020	10.06	9.94	10.18	9.94	10.18	10.17	10.08	287200	28.96	33	222108	77.34
EMOFSR1RGG	MF	06-Nov-2020	10.09	10.00	10.17	10.00	10.17	10.15	10.14	178668	18.11	59	171368	95.91
ENDURANCE	EQ	06-Nov-2020	1054.90	1055.00	1069.00	1046.75	1051.25	1055.55	1054.86	99041	1044.74	3952	79527	80.30
ENERGYDEV	EQ	06-Nov-2020	5.15	5.10	5.40	5.05	5.25	5.25	5.27	17698	0.93	65	14206	80.27
ENGINERSIN	EQ	06-Nov-2020	64.80	65.00	67.90	64.95	67.25	67.35	66.62	2919217	1944.72	11940	1254040	42.96
ENIL	EQ	06-Nov-2020	145.55	147.00	148.95	141.20	147.85	145.25	144.52	4825	6.97	242	2829	58.63
EPL	EQ	06-Nov-2020	255.60	255.60	258.50	252.45	252.60	253.00	254.89	38926	99.22	1836	25080	64.43
EQ30	EQ	06-Nov-2020	352.55	357.99	357.99	353.00	353.00	353.00	353.82	27	0.10	8	27	100.00
EQUITAS	EQ	06-Nov-2020	43.55	43.65	45.00	43.10	44.80	44.75	44.43	2841792	1262.73	9436	981592	34.54
EQUITASBNK	EQ	06-Nov-2020	33.00	32.70	33.05	32.50	32.90	32.85	32.87	1351591	444.31	9079	915363	67.72
ERFLNCDI	N2	06-Nov-2020	1049.98	1048.99	1049.00	1048.99	1049.00	1048.99	1049.00	220	2.31	3	220	100.00
ERFLNCDI	N5	06-Nov-2020	850.00	850.00	860.00	850.00	860.00	860.00	852.86	140	1.19	3	140	100.00
ERIS	EQ	06-Nov-2020	515.35	516.55	520.55	507.00	515.70	515.90	516.77	299215	1546.24	3618	270221	90.31
EROSMEDIA	BE	06-Nov-2020	18.15	18.45	18.45	18.00	18.15	18.10	18.16	41158	7.47	345	-	-
ESABINDIA	EQ	06-Nov-2020	1402.50	1415.00	1429.95	1375.00	1376.50	1391.50	1402.62	5200	72.94	765	2427	46.67
ESCORTS	EQ	06-Nov-2020	1254.20	1261.00	1291.00	1255.75	1282.90	1285.45	1278.10	2012044	25715.92	50876	420637	20.91
ESSARSHPNG	BE	06-Nov-2020	7.65	7.60	7.65	7.30	7.35	7.40	7.42	13069	0.97	67	-	-
ESTER	EQ	06-Nov-2020	110.70	111.00	117.95	110.50	116.90	117.30	115.10	569911	655.97	10193	253694	44.51
EUROMULTI	BE	06-Nov-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.35	13646	0.18	14	-	-
EVEREADY	EQ	06-Nov-2020	133.70	135.95	136.50	132.20	135.00	135.65	134.85	59191	79.82	944	39672	67.02
EVERESTIND	EQ	06-Nov-2020	229.55	232.50	232.95	224.00	226.25	225.40	228.71	38009	86.93	1231	25641	67.46
EXCEL	EQ	06-Nov-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.13	163172	1.84	74	115093	70.53
EXCELINDUS	EQ	06-Nov-2020	877.90	884.45	923.95	880.40	907.10	912.05	907.41	21513	195.21	2434	10803	50.22
EXIDEIND	EQ	06-Nov-2020	163.00	163.90	165.00	161.75	164.20	164.20	163.56	4067336	6652.52	25746	699552	17.20
EXPLEOSOL	EQ	06-Nov-2020	563.15	542.65	549.00	479.00	509.00	511.55	510.73	150298	767.61	7582	69755	46.41
FACT	EQ	06-Nov-2020	47.60	47.60	51.95	47.30	49.20	49.35	50.17	1210626	607.37	6953	196519	16.23
FCL	EQ	06-Nov-2020	34.25	34.55	39.50	34.00	37.85	37.85	37.34	2834092	1058.21	8730	663823	23.42
FCONSUMER	EQ	06-Nov-2020	7.05	7.05	7.10	7.00	7.10	7.10	7.06	2161033	152.53	2241	1237664	57.27
FCSSOFT	EQ	06-Nov-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.41	728522	3.02	335	483540	66.37
FDC	EQ	06-Nov-2020	325.00	326.75	335.00	326.20	332.15	332.40	331.80	190130	630.86	5961	104787	55.11
FEDERALBNK	EQ	06-Nov-2020	54.15	54.10	55.30	53.35	54.50	54.75	54.45	42549793	23166.29	57891	15381099	36.15
FEL	EQ	06-Nov-2020	9.00	8.95	9.10	8.90	9.05	9.05	9.02	707260	63.77	1742	430276	60.84
FELDVR	EQ	06-Nov-2020	11.55	11.55	11.75	11.30	11.65	11.55	11.48	27745	3.18	128	17955	64.71
FIEMIND	EQ	06-Nov-2020	503.55	503.55	518.85	502.25	513.10	511.15	511.85	17651	90.35	1186	7209	40.84
FILATEX	EQ	06-Nov-2020	27.40	27.40	27.95	27.15	27.65	27.50	27.61	268429	74.12	1316	156927	58.46
FILDF2GP	MF	06-Nov-2020	0.34	0.34	0.34	0.34	0.34	0.34	0.34	10000	0.03	5	10000	100.00
FILDF2GPD	MF	06-Nov-2020	0.55	0.51	0.51	0.51	0.51	0.51	0.51	1	0.00	1	1	100.00
FINCABLES	EQ	06-Nov-2020	278.60	278.00	283.55	277.60	278.60	279.10	280.87	76772	215.63	2504	41061	53.48
FINEORG	EQ	06-Nov-2020	2445.65	2474.00	2500.00	2415.55	2425.00	2426.40	2454.45	53124	1303.90	10772	25588	48.17
FINPIPE	EQ	06-Nov-2020	567.90	572.00	578.00	561.50	569.00	568.40	569.47	70500	401.48	2983	38027	53.94
FLEXITUFF	BE	06-Nov-2020	9.00	9.45	9.45	8.55	8.95	8.55	8.71	4556	0.40	26	-	-
FLFL	EQ	06-Nov-2020	74.35	74.90	75.00	73.80	73.85	73.95	74.15	141629	105.02	1868	86860	61.33
FLUOROCHEM	EQ	06-Nov-2020	492.75	494.00	506.00	488.75	496.50	497.30	498.44	46672	232.63	1847	28245	60.52
FMGOETZE	EQ	06-Nov-2020	254.05	254.25	260.00	254.25	257.50	258.00	258.20	18543	47.88	834	12262	66.13
FMNL	EQ	06-Nov-2020	15.35	15.40	15.70	15.00	15.05	15.25	15.35	33424	5.13	242	19102	57.15
FORCEMOT	EQ	06-Nov-2020	1043.25	1043.25	1059.00	1033.00	1045.15	1048.50	1050.72	14649	153.92	1682	5588	38.15
FORTIS	EQ	06-Nov-2020	131.15	131.00	132.75	128.30	129.10	128.95	130.38	807526	1052.83	6875	400850	49.64
FOSECOIND	EQ	06-Nov-2020	1144.15	1169.00	1185.00	1137.70	1137.70	1143.45	1150.63	907	10.44	173	752	82.91
FOURTHDIM	SZ	06-Nov-2020	12.40	12.30	12.30	12.30	12.30	12.30	12.30	1000	0.12	1	1000	100.00
FRETAIL	EQ	06-Nov-2020	69.10	69.60	69.70	68.30	68.75	68.70	68.97	1796986	1239.31	11518	909468	50.61
FSC	EQ	06-Nov-2020	84.80	84.80	85.70	84.30	85.25	84.90	84.97	44655	37.95	836	30753	68.87
FSL	EQ	06-Nov-2020	72.60	73.40	74.25	72.90	73.90	73.75	73.68	1751134	1290.23	15182	847150	48.38
GABRIEL	EQ	06-Nov-2020	98.70	100.40	102.00	97.55	101.00	100.70	100.15	325104	325.60	3890	184867	56.86
GAEL	EQ	06-Nov-2020	115.75	115.75	115.95	113.05	113.35	113.45	114.15	55421	63.26	782	34559	62.36
GAIL	EQ	06-Nov-2020	87.45	87.50	87.70	85.50	85.80	85.80	86.13	13595704	11710.38	81724	4886473	35.94
GAL	BE	06-Nov-2020	3.55	3.50	3.50	3.40	3.40	3.40	3.42	5042	0.17	19	-	-
GALAXYSURF	EQ	06-Nov-2020	1774.85	1788.00	1820.00	1746.80	1750.00	1758.05	1783.68	24681	440.23	4316	12244	49.61
GALLANTT	EQ	06-Nov-2020	32.75	34.00	34.00	32.20	32.25	32.50	32.79	11916	3.91	174	8429	70.74
GALLISPAT	EQ	06-Nov-2020	27.00	28.00	28.00	26.60	27.10	26.95	27.01	23822	6.44	131	20135	84.52
GAMMNINFRA	EQ	06-Nov-2020	0.55	0.60	0.60	0.55	0.55	0.55	0.58	383059	2.22	165	208689	54.48
GANDHITUBE	EQ	06-Nov-2020	207.10	207.25	208.50	202.25	206.05	205.90	206.49	1175	2.43	88	803	68.34
GANECOS	EQ	06-Nov-2020	266.35	265.95	268.45	263.30	266.50	266.65	266.77	54021	144.11	310	52023	96.30
GANESHHOUC	EQ	06-Nov-2020	24.60	24.60	25.25	24.60	24.75	24.90	24.77	7572	1.88	94	6070	80.16
GANGESSECU	EQ	06-Nov-2020	39.25	40.10	40.90	40.10	40.90	40.70	40.35	588	0.24	15	499	84.86
GARDENSILK	BE	06-Nov-2020	8.25	8.45	8.50	7.95	8.25	8.25	8.37	12477	1.04	45	-	-
GARFIBRES	EQ	06-Nov-2020	2003.00	1991.15	2060.00	1991.15	2051.95	2045.65	2038.96	16616	338.79	2847	9171	55.19
GATI	EQ	06-Nov-2020	63.20	62.30	64.40	62.20	62.85	62.60	63.17	280636	177.28	2205	121254	43.21
GAYAHWS	BE	06-Nov-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.37	81456	0.30	55	-	-
GAYAPROJ	EQ	06-Nov-2020	22.10	23.20	23.20	23.20	23.20	23.20	23.20	324110	75.19	442	324010	99.97
GDL	EQ	06-Nov-2020	93.55	94.90	95.60	93.90	95.00	94.85	94.90	44995	42.70	969	30855	68.57
GEECEE	EQ	06-Nov-2020	72.90	73.95	75.00	72.50	73.55	74.25	74.14	3181	2.36	220	1239	38.95
GEEKAYWIRE	BE	06-Nov-2020	62.15	63.00	64.90	60.90	60.90	60.90	62.00	128350	79.58	21	-	-
GENESYS	BE	06-Nov-2020	48.25	46.65	50.00	46.65	50.00	50.00	49.86	5745	2.86	44	-	-
GENUSPAPER	EQ	06-Nov-2020	4.75	4.75	4.90	4.75	4.90	4.80	4.83	212287	10.26	102	192945	90.89
GENUSPOWER	EQ	06-Nov-2020	26.45	26.25	27.05	26.10	26.40	26.25	26.48	99552	26.36	456	73987	74.32
GEOJITFSL	EQ	06-Nov-2020	40.30	40.70	41.00	39.75	39.75	39.85	40.17	248857	99.97	1642	164745	66.20
GEPIL	EQ	06-Nov-2020	203.95	206.50	214.10	205.00	214.10	214.10	211.08	424048	895.10	8919	220984	52.11
GESHIP	EQ	06-Nov-2020	227.25	229.95	229.95	222.15	223.50	223.60	224.62	146705	329.53	3106	116389	79.34
GET&D	EQ	06-Nov-2020	82.50	83.70	84.45	82.50	84.30	83.90	83.74	26771	22.42	637	15135	56.54
GFLLIMITED	EQ	06-Nov-2020	80.85	81.00	81.00	79.50	79.50	80.35	80.70	12615	10.18	273	7420	58.82
GHCL	EQ	06-Nov-2020	150.85	151.35	153.30	150.15	150.65	151.55	151.76	368997	559.98	3961	291065	78.88
GICHSGFIN	EQ	06-Nov-2020	103.20	103.75	104.30	100.65	102.80	102.60	103.07	271347	279.68	2906	116390	42.89
GICRE	EQ	06-Nov-2020	121.15	122.90	122.90	121.00	121.50	121.35	121.94	131170	159.95	4638	72623	55.37
GILLANDERS	EQ	06-Nov-2020	30.55	28.55	30.75	28.55	29.15	29.40	29.37	558	0.16	16	332	59.50
GILLETTE	EQ	06-Nov-2020	5331.45	5379.80	5394.35	5332.00	5382.00	5386.95	5377.33	5830	313.50	1118	4011	68.80
GINNIFILA	EQ	06-Nov-2020	12.00	11.95	12.15	11.75	11.80	11.80	11.91	17974	2.14	132	13260	73.77
GIPCL	EQ	06-Nov-2020	67.55	67.65	68.80	67.65	67.80	67.95	68.18	55760	38.02	530	38574	69.18
GKWLIMITED	EQ	06-Nov-2020	451.55	452.00	464.95	452.00	464.95	457.80	455.00	13	0.06	9	9	69.23
GLAXO	EQ	06-Nov-2020	1410.10	1418.00	1423.40	1395.45	1404.00	1400.55	1404.32	56387	791.86	5569	36881	65.41
GLENMARK	EQ	06-Nov-2020	509.50	515.65	515.65	506.05	509.00	511.80	511.25	3496751	17876.97	39046	942246	26.95
GLFL	EQ	06-Nov-2020	2.25	2.25	2.25	2.15	2.15	2.15	2.17	308	0.01	16	308	100.00
GLOBALVECT	EQ	06-Nov-2020	45.40	45.05	46.90	45.05	45.95	46.10	46.16	7505	3.46	139	5516	73.50
GLOBE	EQ	06-Nov-2020	53.55	53.75	54.95	52.85	54.00	53.05	53.53	15839	8.48	95	6252	39.47
GLOBOFFS	BE	06-Nov-2020	5.45	5.45	5.70	5.45	5.70	5.70	5.67	7420	0.42	16	-	-
GLOBUSSPR	EQ	06-Nov-2020	306.05	309.50	311.00	302.00	303.55	304.65	307.00	141162	433.36	3145	73524	52.08
GMBREW	EQ	06-Nov-2020	390.30	393.20	396.70	385.10	386.50	387.65	391.10	21809	85.30	1263	10027	45.98
GMDCLTD	EQ	06-Nov-2020	42.05	42.25	42.65	42.20	42.20	42.25	42.42	576436	244.51	2323	381491	66.18
GMMPFAUDLR	EQ	06-Nov-2020	3475.55	3487.00	3496.05	3450.05	3464.00	3463.45	3472.23	38455	1335.25	8020	20022	52.07
GMRINFRA	EQ	06-Nov-2020	24.15	24.15	24.30	23.80	23.90	24.05	24.08	5024404	1209.99	21620	1234956	24.58
GNA	EQ	06-Nov-2020	232.35	233.00	236.90	229.00	229.75	230.45	231.54	20118	46.58	810	12580	62.53
GNFC	EQ	06-Nov-2020	205.75	207.00	211.45	206.60	208.15	208.45	208.27	492466	1025.64	6104	281419	57.14
GOACARBON	EQ	06-Nov-2020	211.95	211.05	223.80	211.00	214.10	214.70	217.71	119057	259.20	4298	24653	20.71
GOCLCORP	EQ	06-Nov-2020	173.60	174.00	176.35	172.05	176.25	174.90	174.12	4586	7.99	156	2925	63.78
GODFRYPHLP	EQ	06-Nov-2020	875.30	876.90	887.00	876.90	882.95	881.95	882.31	15339	135.34	1566	6574	42.86
GODHA	SM	06-Nov-2020	31.20	32.00	32.00	32.00	32.00	32.00	32.00	4000	1.28	1	4000	100.00
GODREJAGRO	EQ	06-Nov-2020	511.00	512.95	515.00	501.10	502.00	502.70	505.28	193006	975.22	8266	119607	61.97
GODREJCP	EQ	06-Nov-2020	669.20	671.20	682.40	663.40	672.80	669.55	670.86	2705596	18150.79	61706	717905	26.53
GODREJIND	EQ	06-Nov-2020	369.55	370.25	383.40	369.55	378.50	380.65	377.87	171853	649.37	5306	57394	33.40
GODREJPROP	EQ	06-Nov-2020	912.15	920.00	963.30	915.00	949.30	951.35	946.81	4853137	45950.09	123327	406296	8.37
GOENKA	BZ	06-Nov-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.68	121901	0.83	20	-	-
GOKEX	EQ	06-Nov-2020	71.70	72.60	73.00	71.50	71.60	71.90	72.29	49510	35.79	708	23909	48.29
GOKUL	EQ	06-Nov-2020	12.90	12.80	13.20	12.50	12.75	12.60	12.65	11837	1.50	82	7673	64.82
GOKULAGRO	EQ	06-Nov-2020	13.55	14.05	14.20	13.60	13.80	13.65	13.74	30456	4.19	158	25138	82.54
GOLDBEES	EQ	06-Nov-2020	44.92	46.00	46.00	44.88	45.60	45.61	45.45	3202288	1455.45	7405	2236358	69.84
GOLDENTOBC	EQ	06-Nov-2020	21.50	21.50	22.35	21.50	21.90	21.65	21.78	2773	0.60	50	2283	82.33
GOLDIAM	EQ	06-Nov-2020	153.25	153.25	158.90	153.25	158.85	156.65	155.90	51599	80.44	761	22760	44.11
GOLDSHARE	EQ	06-Nov-2020	4593.10	4645.90	4645.90	4600.15	4618.00	4618.80	4618.67	1139	52.61	254	764	67.08
GOLDTECH	BE	06-Nov-2020	8.00	8.20	8.30	7.90	7.95	7.95	8.10	8212	0.67	41	-	-
GOODLUCK	EQ	06-Nov-2020	38.90	39.20	39.40	38.10	38.90	38.65	38.68	41566	16.08	497	25805	62.08
GOODYEAR	EQ	06-Nov-2020	800.85	805.80	849.80	801.20	830.00	833.00	832.61	77007	641.17	4177	31837	41.34
GPIL	EQ	06-Nov-2020	381.45	400.50	400.50	368.35	369.10	373.05	391.40	399506	1563.68	5271	198302	49.64
GPPL	EQ	06-Nov-2020	88.70	89.40	92.00	88.40	90.20	90.00	90.35	335311	302.96	9478	184628	55.06
GPTINFRA	EQ	06-Nov-2020	28.50	28.85	28.95	27.80	28.00	28.15	28.33	12301	3.48	144	8582	69.77
GRANULES	EQ	06-Nov-2020	373.80	376.85	377.00	370.00	371.75	371.25	373.05	479868	1790.15	10917	278255	57.99
GRAPHITE	EQ	06-Nov-2020	179.35	180.00	184.45	179.35	181.75	182.00	182.63	476167	869.63	7469	155160	32.59
GRASIM	EQ	06-Nov-2020	804.40	809.00	809.00	791.50	794.00	794.35	797.69	1500755	11971.39	24488	578974	38.58
GRAVITA	EQ	06-Nov-2020	43.40	43.45	43.85	42.45	42.60	42.60	43.15	164702	71.07	671	86493	52.51
GREAVESCOT	EQ	06-Nov-2020	67.75	66.80	70.00	66.45	68.15	68.10	68.51	1120511	767.64	9117	504781	45.05
GREENLAM	EQ	06-Nov-2020	762.20	770.05	779.90	752.35	755.30	755.80	755.36	27363	206.69	290	25832	94.40
GREENPANEL	EQ	06-Nov-2020	82.10	82.70	86.20	81.15	86.20	86.20	85.46	167678	143.30	1877	140246	83.64
GREENPLY	EQ	06-Nov-2020	83.95	84.65	89.55	83.35	88.50	88.20	87.30	1266964	1106.03	8048	761107	60.07
GREENPOWER	EQ	06-Nov-2020	2.10	2.10	2.15	2.00	2.05	2.05	2.05	731381	15.01	504	416195	56.91
GRINDWELL	EQ	06-Nov-2020	556.05	558.85	561.70	541.20	543.10	544.55	549.17	7767	42.65	921	4306	55.44
GROBTEA	BE	06-Nov-2020	468.90	461.00	491.85	460.10	490.00	486.80	482.03	504	2.43	62	-	-
GRPLTD	EQ	06-Nov-2020	809.00	802.90	833.00	800.00	806.05	815.40	819.28	997	8.17	275	343	34.40
GRSE	EQ	06-Nov-2020	189.80	190.50	192.80	190.00	190.50	190.60	191.01	136959	261.61	1143	114047	83.27
GSCLCEMENT	EQ	06-Nov-2020	32.45	32.95	34.00	32.60	33.65	33.30	33.44	304577	101.87	1522	167734	55.07
GSFC	EQ	06-Nov-2020	66.20	65.60	66.90	65.60	65.95	66.05	66.35	677065	449.21	2630	332318	49.08
GSPL	EQ	06-Nov-2020	190.05	191.60	195.85	187.60	188.50	189.05	191.37	534245	1022.37	9811	356460	66.72
GSS	EQ	06-Nov-2020	37.15	37.60	37.60	36.00	36.30	36.25	36.50	57833	21.11	762	15416	26.66
GTL	EQ	06-Nov-2020	2.95	3.05	3.05	2.90	3.00	2.95	2.97	99489	2.95	215	60932	61.24
GTLINFRA	EQ	06-Nov-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.61	1494765	9.17	604	1085427	72.62
GTNIND	EQ	06-Nov-2020	6.85	6.85	6.85	6.40	6.70	6.70	6.57	2691	0.18	27	2040	75.81
GTPL	EQ	06-Nov-2020	114.15	112.30	116.10	112.30	114.45	113.55	114.01	74884	85.37	1137	38552	51.48
GUFICBIO	EQ	06-Nov-2020	107.25	107.25	110.80	104.10	104.10	105.50	107.61	160461	172.67	2663	71637	44.64
GUJALKALI	EQ	06-Nov-2020	316.50	316.50	321.00	315.10	317.50	317.40	318.01	45370	144.28	1500	25477	56.15
GUJAPOLLO	EQ	06-Nov-2020	209.40	211.60	219.35	211.55	213.80	213.00	214.67	15436	33.14	983	2100	13.60
GUJGASLTD	EQ	06-Nov-2020	301.45	316.95	323.50	305.00	311.50	312.85	313.05	1907077	5970.08	29576	447786	23.48
GUJRAFFIA	BE	06-Nov-2020	14.70	14.70	14.70	14.00	14.00	14.00	14.12	120	0.02	2	-	-
GULFOILLUB	EQ	06-Nov-2020	669.40	672.70	693.00	663.10	680.90	680.40	681.05	29841	203.23	1882	23029	77.17
GULFPETRO	EQ	06-Nov-2020	33.95	34.20	34.80	33.05	33.90	34.00	33.76	13541	4.57	276	8173	60.36
GULPOLY	EQ	06-Nov-2020	76.40	76.50	78.90	74.45	75.80	75.35	76.21	103622	78.97	1257	73533	70.96
GVKPIL	EQ	06-Nov-2020	2.75	2.80	2.85	2.75	2.80	2.85	2.80	1938904	54.34	891	1153022	59.47
HAL	EQ	06-Nov-2020	700.70	703.80	719.00	697.00	702.05	702.35	705.93	360645	2545.89	15663	103794	28.78
HAPPSTMNDS	EQ	06-Nov-2020	330.30	330.95	334.80	325.00	326.20	326.05	328.85	941659	3096.60	20101	405914	43.11
HARITASEAT	EQ	06-Nov-2020	406.85	413.05	414.95	403.35	414.95	410.25	409.59	1634	6.69	119	1404	85.92
HARRMALAYA	EQ	06-Nov-2020	97.40	96.80	97.60	93.80	94.40	94.60	95.33	61717	58.84	1197	17888	28.98
HATHWAY	BE	06-Nov-2020	27.25	27.10	27.65	27.05	27.35	27.30	27.36	124546	34.07	1090	-	-
HATSUN	EQ	06-Nov-2020	819.85	829.00	829.00	817.00	824.05	823.00	824.31	11811	97.36	1380	6727	56.96
HAVELLS	EQ	06-Nov-2020	817.85	817.75	825.50	812.80	821.55	818.65	820.12	2964004	24308.37	44811	1068345	36.04
HAVISHA	BE	06-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.56	6670	0.04	22	-	-
HBANKETF	EQ	06-Nov-2020	260.74	260.74	266.31	256.00	265.24	265.63	263.76	20663	54.50	388	15635	75.67
HBLPOWER	EQ	06-Nov-2020	20.20	20.60	22.35	20.15	21.00	21.35	21.42	1827098	391.35	4957	795250	43.53
HCC	EQ	06-Nov-2020	4.80	4.75	4.95	4.75	4.85	4.80	4.85	1569064	76.15	1248	850097	54.18
HCG	EQ	06-Nov-2020	120.90	120.00	123.80	120.00	120.75	121.05	121.62	29785	36.22	779	5109	17.15
HCL-INSYS	EQ	06-Nov-2020	7.80	8.20	8.20	7.80	7.90	7.90	7.90	288625	22.82	816	188608	65.35
HCLTECH	EQ	06-Nov-2020	842.90	846.00	855.80	836.40	854.80	850.10	843.11	5871913	49506.64	113621	2072252	35.29
HDFC	EQ	06-Nov-2020	2100.70	2110.00	2145.00	2102.45	2136.35	2138.45	2126.85	4607710	97999.22	153460	2123753	46.09
HDFC	W3	06-Nov-2020	435.00	446.90	458.00	445.15	445.15	445.15	453.39	22200	100.65	32	18000	81.08
HDFCAMC	EQ	06-Nov-2020	2312.40	2323.00	2385.00	2313.05	2371.00	2377.25	2352.84	293470	6904.87	23610	171996	58.61
HDFCBANK	EQ	06-Nov-2020	1269.20	1266.25	1310.00	1265.50	1308.00	1307.65	1294.89	17852862	231174.32	330534	8798848	49.29
HDFCLIFE	EQ	06-Nov-2020	592.05	593.00	598.60	588.85	590.55	590.60	593.34	1990463	11810.28	46704	1223907	61.49
HDFCMFGETF	EQ	06-Nov-2020	4592.10	4607.00	4671.85	4607.00	4667.50	4665.85	4647.98	9785	454.80	903	5110	52.22
HDFCNIFETF	EQ	06-Nov-2020	1271.53	1274.60	1291.23	1274.60	1283.49	1289.46	1282.56	2905	37.26	106	2667	91.81
HDFCSENETF	EQ	06-Nov-2020	4353.95	4223.33	4389.99	4223.33	4348.00	4342.57	4344.03	346	15.03	80	160	46.24
HDIL	BZ	06-Nov-2020	4.40	4.45	4.45	4.30	4.40	4.40	4.37	181504	7.94	227	-	-
HEG	EQ	06-Nov-2020	701.85	704.90	725.00	702.00	708.10	709.70	714.99	315382	2254.95	12040	53003	16.81
HEIDELBERG	EQ	06-Nov-2020	189.90	189.90	193.70	188.85	192.10	192.25	191.58	316270	605.90	8440	177279	56.05
HEMIPROP	EQ	06-Nov-2020	58.40	59.00	68.60	58.35	64.60	64.75	64.44	5133633	3308.35	23000	2303657	44.87
HERCULES	EQ	06-Nov-2020	94.30	95.50	103.40	95.50	98.50	100.85	101.06	1851745	1871.28	18014	394649	21.31
HERITGFOOD	EQ	06-Nov-2020	291.80	298.95	298.95	280.10	282.40	282.30	285.72	90947	259.85	2927	65633	72.17
HEROMOTOCO	EQ	06-Nov-2020	2944.35	2943.00	2983.00	2925.20	2943.00	2945.45	2952.73	1182126	34904.99	64633	243028	20.56
HESTERBIO	EQ	06-Nov-2020	1816.55	1820.00	1840.00	1773.05	1788.00	1781.50	1796.14	8823	158.47	888	5635	63.87
HEXATRADEX	BE	06-Nov-2020	29.25	29.25	30.00	27.80	29.00	29.25	29.32	35327	10.36	84	-	-
HFCL	EQ	06-Nov-2020	16.90	16.95	17.20	16.85	16.95	17.00	17.02	3946955	671.70	4361	2213655	56.09
HGINFRA	EQ	06-Nov-2020	176.65	176.00	179.70	176.00	179.20	178.35	177.92	15869	28.23	519	11187	70.50
HGS	EQ	06-Nov-2020	701.35	710.00	721.50	703.05	719.00	716.35	714.68	19099	136.50	2172	12488	65.39
HHOF1140RG	MF	06-Nov-2020	7.79	7.79	7.88	7.79	7.85	7.85	7.80	35572	2.78	8	35572	100.00
HIKAL	EQ	06-Nov-2020	170.60	171.10	172.50	165.65	166.65	167.10	168.73	389227	656.74	5714	151989	39.05
HIL	EQ	06-Nov-2020	1703.90	1708.00	1750.95	1669.95	1738.95	1736.50	1712.02	39246	671.90	2480	21678	55.24
HILTON	EQ	06-Nov-2020	8.80	8.75	9.05	8.75	9.05	9.05	9.01	3481	0.31	37	2619	75.24
HIMATSEIDE	EQ	06-Nov-2020	125.40	125.40	130.35	123.55	126.20	126.40	127.47	179729	229.10	3384	73205	40.73
HINDALCO	EQ	06-Nov-2020	187.35	186.00	190.35	185.40	187.50	188.15	188.12	14037270	26407.22	79169	2354253	16.77
HINDCOMPOS	EQ	06-Nov-2020	179.25	174.10	183.85	174.10	181.00	179.70	179.46	1607	2.88	151	857	53.33
HINDCON	SM	06-Nov-2020	18.00	18.30	18.30	18.30	18.30	18.30	18.30	16000	2.93	2	16000	100.00
HINDCOPPER	EQ	06-Nov-2020	34.50	34.50	34.95	34.15	34.20	34.25	34.52	406823	140.46	1677	162134	39.85
HINDMOTORS	EQ	06-Nov-2020	4.95	4.90	5.00	4.90	4.95	4.95	4.95	62134	3.07	159	45969	73.98
HINDNATGLS	EQ	06-Nov-2020	26.00	25.95	26.00	24.85	25.00	25.50	25.60	7003	1.79	40	6816	97.33
HINDOILEXP	EQ	06-Nov-2020	63.70	64.00	64.95	63.55	64.10	64.10	64.32	98058	63.07	1365	48082	49.03
HINDPETRO	EQ	06-Nov-2020	205.25	206.00	207.25	202.30	204.30	205.35	205.50	10209216	20980.32	69024	3089232	30.26
HINDUNILVR	EQ	06-Nov-2020	2102.35	2105.00	2123.95	2086.00	2094.65	2094.15	2103.10	2127821	44750.24	111374	1202475	56.51
HINDZINC	EQ	06-Nov-2020	215.40	217.00	225.60	216.50	223.90	224.65	222.80	1819210	4053.18	95315	983030	54.04
HIRECT	EQ	06-Nov-2020	125.10	128.50	128.50	123.45	125.25	125.00	125.40	31876	39.97	1305	3842	12.05
HISARMETAL	EQ	06-Nov-2020	81.00	83.40	83.40	79.00	80.95	80.55	80.06	10840	8.68	144	7688	70.92
HITECH	EQ	06-Nov-2020	134.65	136.95	139.90	129.00	129.00	130.05	132.53	19996	26.50	298	13194	65.98
HITECHCORP	BE	06-Nov-2020	78.60	81.75	81.75	78.80	80.00	79.60	79.78	475	0.38	7	-	-
HITECHGEAR	EQ	06-Nov-2020	100.45	100.95	107.50	95.45	107.00	106.50	100.48	31399	31.55	601	24023	76.51
HLVLTD	EQ	06-Nov-2020	4.60	4.60	4.70	4.50	4.60	4.60	4.60	45106	2.07	117	27568	61.12
HMT	BZ	06-Nov-2020	14.15	14.65	14.65	14.00	14.20	14.25	14.15	8099	1.15	31	-	-
HMVL	EQ	06-Nov-2020	50.00	49.95	50.45	49.95	50.00	50.00	50.01	35989	18.00	72	35208	97.83
HNDFDS	EQ	06-Nov-2020	934.30	944.90	944.90	921.15	927.50	925.30	930.08	4005	37.25	449	2580	64.42
HNGSNGBEES	EQ	06-Nov-2020	325.06	326.00	335.84	325.00	335.84	334.50	330.80	508	1.68	33	474	93.31
HONAUT	EQ	06-Nov-2020	29994.50	30234.50	30393.25	29232.00	30050.00	29891.85	30089.63	2756	829.27	1766	1010	36.65
HONDAPOWER	EQ	06-Nov-2020	965.60	970.30	976.90	962.00	972.00	966.60	968.93	6963	67.47	392	4083	58.64
HOVS	EQ	06-Nov-2020	29.25	29.30	29.30	28.10	28.55	28.85	28.80	5364	1.54	106	4729	88.16
HPIL	SM	06-Nov-2020	46.05	46.05	46.05	46.05	46.05	46.05	46.05	3000	1.38	1	3000	100.00
HPL	EQ	06-Nov-2020	28.25	28.75	29.25	28.10	28.65	28.90	28.78	34050	9.80	349	24565	72.14
HSCL	EQ	06-Nov-2020	44.80	45.30	45.80	44.65	45.05	45.00	45.06	1074450	484.12	4588	634137	59.02
HSIL	EQ	06-Nov-2020	79.30	79.00	84.40	78.45	82.80	82.55	81.15	668061	542.10	4469	349112	52.26
HTMEDIA	BE	06-Nov-2020	12.85	13.05	13.45	13.05	13.45	13.45	13.38	9850	1.32	40	-	-
HUBTOWN	EQ	06-Nov-2020	10.15	10.00	10.40	10.00	10.40	10.25	10.21	16495	1.68	79	15750	95.48
HUDCO	EQ	06-Nov-2020	31.30	31.40	31.80	31.15	31.35	31.35	31.45	645887	203.12	3321	327564	50.72
HUDCO	N2	06-Nov-2020	1255.37	1265.00	1265.00	1254.00	1254.00	1254.00	1254.42	26	0.33	4	21	80.77
HUDCO	N3	06-Nov-2020	1102.51	1105.90	1105.90	1103.30	1105.00	1104.74	1104.71	375	4.14	14	350	93.33
HUDCO	N5	06-Nov-2020	1226.05	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	79	0.97	2	79	100.00
HUDCO	N6	06-Nov-2020	1243.90	1090.10	1090.10	1090.10	1090.10	1090.10	1090.10	100	1.09	1	100	100.00
HUDCO	ND	06-Nov-2020	1280.25	1285.00	1285.00	1280.00	1281.00	1281.75	1281.33	150	1.92	4	150	100.00
HUDCO	NE	06-Nov-2020	1490.00	1500.00	1500.00	1489.00	1489.06	1489.14	1494.09	187	2.79	9	127	67.91
HUSYSLTD	SM	06-Nov-2020	83.50	89.20	89.50	89.20	89.50	89.50	89.36	8000	7.15	4	6000	75.00
IBMFNIFTY	EQ	06-Nov-2020	122.77	128.00	128.00	121.50	122.20	122.22	123.78	132	0.16	19	90	68.18
IBREALEST	EQ	06-Nov-2020	47.65	47.55	49.70	47.55	48.10	48.25	48.57	1958372	951.20	7270	651740	33.28
IBUCCREDIT	N7	06-Nov-2020	850.00	869.00	869.00	869.00	869.00	869.00	869.00	10	0.09	1	10	100.00
IBUCCREDIT	ND	06-Nov-2020	910.00	910.00	915.00	910.00	915.00	915.00	910.45	110	1.00	3	110	100.00
IBULHSGFIN	EQ	06-Nov-2020	144.65	144.95	155.50	144.00	152.25	152.35	151.96	28387775	43139.31	164840	3975498	14.00
IBULHSGFIN	N6	06-Nov-2020	950.00	957.50	974.99	936.02	958.76	955.72	953.14	187	1.78	20	65	34.76
IBULHSGFIN	N8	06-Nov-2020	875.00	880.00	880.00	880.00	880.00	880.00	880.00	2	0.02	1	2	100.00
IBULHSGFIN	NA	06-Nov-2020	740.00	750.00	750.00	740.00	740.00	740.00	740.05	1042	7.71	20	1037	99.52
IBULISL	EQ	06-Nov-2020	52.50	52.70	54.30	52.00	52.55	52.85	53.19	540969	287.77	867	493614	91.25
ICEMAKE	EQ	06-Nov-2020	76.55	77.50	77.80	73.00	74.50	73.45	74.35	11379	8.46	131	9622	84.56
ICICI500	EQ	06-Nov-2020	161.81	163.00	163.84	162.40	163.84	163.81	162.88	6816	11.10	86	6397	93.85
ICICIALPLV	EQ	06-Nov-2020	124.33	124.00	125.55	124.00	125.00	125.00	124.89	36571	45.67	18	36063	98.61
ICICIB22	EQ	06-Nov-2020	25.94	26.39	26.39	25.79	25.90	25.95	25.94	1180032	306.05	3767	1140273	96.63
ICICIBANK	EQ	06-Nov-2020	438.50	439.85	444.90	436.20	443.50	442.80	441.21	27831424	122796.15	214934	9236515	33.19
ICICIBANKN	EQ	06-Nov-2020	261.43	251.00	269.70	251.00	265.61	266.22	263.17	31160	82.01	442	16637	53.39
ICICIBANKP	EQ	06-Nov-2020	144.26	142.00	149.99	142.00	147.45	147.40	146.42	58477	85.62	1142	44022	75.28
ICICIGI	EQ	06-Nov-2020	1243.65	1239.00	1273.00	1237.95	1258.80	1260.45	1261.06	432511	5454.21	35070	284033	65.67
ICICIGOLD	EQ	06-Nov-2020	45.76	45.00	46.99	45.00	46.30	46.33	46.20	110498	51.05	1076	76870	69.57
ICICILIQ	EQ	06-Nov-2020	1000.00	1000.00	1000.00	999.99	1000.00	999.99	1000.00	11056	110.56	37	10632	96.16
ICICILOVOL	EQ	06-Nov-2020	101.41	97.27	102.70	97.27	102.50	102.32	102.34	60071	61.48	194	59530	99.10
ICICIM150	EQ	06-Nov-2020	67.09	67.40	67.95	67.40	67.65	67.65	67.70	20439	13.84	52	20233	98.99
ICICIMCAP	EQ	06-Nov-2020	67.51	62.80	69.00	61.40	67.95	67.66	67.82	9274	6.29	130	7087	76.42
ICICINF100	EQ	06-Nov-2020	131.10	131.10	133.00	131.10	132.50	132.35	132.09	2019	2.67	117	1916	94.90
ICICINIFTY	EQ	06-Nov-2020	128.33	139.90	139.90	125.50	129.93	129.86	129.29	169375	218.98	3570	151703	89.57
ICICINV20	EQ	06-Nov-2020	61.16	61.00	62.30	60.01	61.50	61.39	61.28	15301	9.38	237	13761	89.94
ICICINXT50	EQ	06-Nov-2020	28.67	28.67	29.47	28.10	28.63	28.66	28.66	206836	59.28	177	201208	97.28
ICICIPRULI	EQ	06-Nov-2020	413.60	413.50	421.75	413.50	418.05	417.70	418.48	2449403	10250.17	28996	1546764	63.15
ICICISENSX	EQ	06-Nov-2020	442.78	445.00	452.40	445.00	452.40	451.49	450.00	790	3.55	70	511	64.68
ICICITECH	EQ	06-Nov-2020	215.45	215.45	216.50	214.00	215.90	216.07	215.11	26463	56.93	60	26072	98.52
ICIL	EQ	06-Nov-2020	153.70	151.25	159.90	148.15	153.50	152.50	153.23	174129	266.82	4247	106532	61.18
ICRA	EQ	06-Nov-2020	2748.05	2671.40	2747.65	2647.00	2678.95	2681.85	2680.19	7600	203.69	664	6252	82.26
IDBI	EQ	06-Nov-2020	36.25	36.20	36.70	36.20	36.30	36.30	36.39	680803	247.76	3335	329689	48.43
IDBIGOLD	EQ	06-Nov-2020	4647.70	4699.00	4738.00	4661.00	4700.00	4703.80	4697.41	247	11.60	42	225	91.09
IDEA	EQ	06-Nov-2020	8.50	8.45	8.95	8.40	8.60	8.60	8.67	158987012	13782.07	101540	54709280	34.41
IDFC	EQ	06-Nov-2020	30.30	31.00	31.05	29.95	30.00	30.05	30.39	2856228	868.05	8229	1466638	51.35
IDFCFIRSTB	EQ	06-Nov-2020	31.15	31.20	31.95	31.10	31.60	31.65	31.57	26654411	8416.11	55484	8631156	32.38
IDFCFIRSTB	N8	06-Nov-2020	10550.00	9931.00	10600.00	9931.00	10600.00	10600.00	10265.50	8	0.82	2	4	50.00
IDFCFIRSTB	N9	06-Nov-2020	5400.00	5361.01	5400.00	5361.01	5400.00	5400.00	5380.51	8	0.43	2	4	50.00
IDFCFIRSTB	NA	06-Nov-2020	10700.00	10700.00	10700.00	10700.00	10700.00	10700.00	10700.00	4	0.43	1	4	100.00
IDFCFIRSTB	NB	06-Nov-2020	5244.03	5257.00	5258.00	5241.01	5241.03	5241.03	5255.89	45	2.37	4	45	100.00
IDFCFIRSTB	NC	06-Nov-2020	10300.00	10120.61	10250.00	10120.61	10193.00	10193.00	10204.19	32	3.27	17	22	68.75
IDFCFIRSTB	NE	06-Nov-2020	9899.00	9905.00	9905.00	9900.00	9900.00	9900.00	9903.75	4	0.40	2	4	100.00
IDFNIFTYET	EQ	06-Nov-2020	121.35	118.70	124.99	118.70	122.00	122.00	123.72	347	0.43	28	345	99.42
IEX	EQ	06-Nov-2020	186.80	187.00	195.50	187.00	194.00	194.40	191.70	759134	1455.23	30890	434063	57.18
IFBAGRO	EQ	06-Nov-2020	336.65	338.00	374.60	333.00	358.00	358.20	356.07	25563	91.02	1779	10442	40.85
IFBIND	EQ	06-Nov-2020	713.90	713.50	723.95	711.00	718.00	714.95	717.29	18060	129.54	1002	10577	58.57
IFCI	EQ	06-Nov-2020	5.85	5.90	5.90	5.75	5.75	5.80	5.82	1166384	67.90	56716	831475	71.29
IFCI	NH	06-Nov-2020	1102.11	1103.95	1104.00	1099.00	1104.00	1103.97	1101.38	665	7.32	15	665	100.00
IFCI	NL	06-Nov-2020	1050.00	1051.00	1052.00	1050.95	1052.00	1051.46	1051.11	899	9.45	19	899	100.00
IFCI	NM	06-Nov-2020	1675.00	1675.00	1675.00	1675.00	1675.00	1675.00	1675.00	10	0.17	1	10	100.00
IFGLEXPOR	EQ	06-Nov-2020	150.90	150.85	152.95	142.10	146.00	146.50	145.71	5773	8.41	278	3180	55.08
IGARASHI	EQ	06-Nov-2020	276.85	279.00	287.80	277.45	281.50	281.90	282.28	38792	109.50	1675	13506	34.82
IGL	EQ	06-Nov-2020	421.50	422.00	426.45	419.00	421.30	421.65	423.17	1812186	7668.71	34968	552633	30.50
IGPL	EQ	06-Nov-2020	286.40	290.50	315.00	289.00	315.00	314.00	312.00	158024	493.03	3322	97767	61.87
IIFCL	N4	06-Nov-2020	1484.90	1482.80	1482.80	1477.00	1477.00	1477.00	1477.73	112	1.66	13	98	87.50
IIFL	EQ	06-Nov-2020	83.75	83.50	85.90	83.30	84.25	84.75	84.74	555256	470.51	3109	272084	49.00
IIFL	N2	06-Nov-2020	1072.35	1072.90	1072.90	1072.90	1072.90	1072.90	1072.90	25	0.27	1	25	100.00
IIFL	N4	06-Nov-2020	1024.57	1002.00	1025.00	1000.05	1025.00	1024.64	1017.36	2022	20.57	30	1624	80.32
IIFL	N5	06-Nov-2020	1093.60	1093.85	1094.00	1093.85	1093.85	1093.85	1093.92	315	3.45	6	315	100.00
IIFL	N6	06-Nov-2020	1020.10	1020.10	1037.00	1020.10	1037.00	1037.00	1028.77	195	2.01	2	195	100.00
IIFL	N7	06-Nov-2020	1000.00	1001.05	1056.00	1001.05	1056.00	1056.00	1040.50	70	0.73	3	70	100.00
IIFL	N8	06-Nov-2020	1117.61	1112.75	1119.90	1112.75	1119.65	1119.65	1116.32	102	1.14	4	51	50.00
IIFL	N9	06-Nov-2020	1013.92	1015.30	1015.30	1015.30	1015.30	1015.30	1015.30	100	1.02	1	100	100.00
IIFL	NC	06-Nov-2020	1010.00	1000.11	1000.11	956.00	995.00	995.00	980.30	92	0.90	10	72	78.26
IIFLSEC	EQ	06-Nov-2020	38.45	39.05	39.50	38.55	38.65	38.60	38.86	292188	113.53	1138	146525	50.15
IIFLWAM	EQ	06-Nov-2020	919.65	910.60	924.25	905.05	905.50	908.75	914.82	7124	65.17	1896	4071	57.14
IITL	BE	06-Nov-2020	51.55	51.55	51.55	49.00	51.50	51.50	50.00	1983	0.99	23	-	-
IL&FSENGG	BZ	06-Nov-2020	3.50	3.35	3.60	3.35	3.45	3.40	3.44	21793	0.75	26	-	-
IL&FSTRANS	BZ	06-Nov-2020	1.25	1.20	1.30	1.20	1.25	1.20	1.22	51977	0.63	41	-	-
IMAGICAA	EQ	06-Nov-2020	3.85	4.00	4.00	3.80	3.90	3.90	3.89	24177	0.94	69	21590	89.30
IMFA	EQ	06-Nov-2020	256.55	258.95	271.45	258.00	266.00	265.05	265.49	60816	161.46	2508	37539	61.73
IMPAL	EQ	06-Nov-2020	521.05	515.05	534.45	515.05	528.50	527.15	527.72	344	1.82	54	294	85.47
IMPEXFERRO	BE	06-Nov-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.49	15202	0.07	19	-	-
INDBANK	EQ	06-Nov-2020	8.40	8.60	8.65	8.45	8.50	8.50	8.57	34889	2.99	159	19937	57.14
INDHOTEL	EQ	06-Nov-2020	98.90	99.95	100.40	98.00	98.25	98.55	99.38	1212531	1205.03	7692	623682	51.44
INDIACEM	EQ	06-Nov-2020	121.50	121.90	129.00	120.90	121.35	121.45	124.91	4714423	5888.76	30798	1427264	30.27
INDIAGLYCO	EQ	06-Nov-2020	273.20	273.00	277.80	272.35	274.50	274.40	275.27	35662	98.17	1031	17122	48.01
INDIAMART	EQ	06-Nov-2020	4820.70	4885.00	5024.45	4832.95	4982.00	4951.75	4973.54	96273	4788.18	17236	67767	70.39
INDIANB	EQ	06-Nov-2020	59.90	60.40	61.35	59.95	60.00	60.15	60.54	1058828	640.99	4869	374132	35.33
INDIANCARD	EQ	06-Nov-2020	97.60	93.40	96.95	93.40	95.00	94.35	95.21	363	0.35	39	190	52.34
INDIANHUME	EQ	06-Nov-2020	160.65	161.90	162.50	159.30	160.95	160.05	160.75	21513	34.58	517	13730	63.82
INDIGO	EQ	06-Nov-2020	1417.55	1427.00	1441.00	1402.05	1424.10	1423.15	1422.90	1698905	24173.64	54482	462114	27.20
INDIGRID	IV	06-Nov-2020	109.90	109.01	110.30	109.01	110.01	110.22	110.16	534114	588.40	149	522207	97.77
INDLMETER	EQ	06-Nov-2020	12.55	12.50	13.15	12.00	12.40	12.90	12.62	810	0.10	17	690	85.19
INDNIPPON	EQ	06-Nov-2020	330.30	333.65	334.40	326.20	327.20	327.75	329.42	8217	27.07	438	5532	67.32
INDOCO	EQ	06-Nov-2020	261.05	260.15	269.90	253.05	256.45	255.20	262.86	573635	1507.86	12994	172079	30.00
INDORAMA	EQ	06-Nov-2020	24.10	23.45	24.80	23.45	23.80	23.80	24.11	135942	32.78	279	129916	95.57
INDOSOLAR	BZ	06-Nov-2020	1.10	1.10	1.15	1.05	1.15	1.10	1.08	38807	0.42	36	-	-
INDOSTAR	EQ	06-Nov-2020	295.70	277.50	308.90	275.40	295.00	295.40	293.40	40875	119.93	1854	17234	42.16
INDOTECH	EQ	06-Nov-2020	87.30	89.95	89.95	87.35	89.60	88.95	88.25	1037	0.92	75	724	69.82
INDOTHAI	EQ	06-Nov-2020	20.40	19.55	21.00	19.55	20.25	20.30	20.35	5382	1.10	47	4714	87.59
INDOWIND	EQ	06-Nov-2020	2.60	2.60	2.70	2.55	2.70	2.70	2.64	18579	0.49	56	14179	76.32
INDRAMEDCO	EQ	06-Nov-2020	48.50	50.10	50.15	49.25	49.70	49.70	49.58	129930	64.42	1506	52714	40.57
INDSWFTLAB	EQ	06-Nov-2020	49.90	51.55	52.15	48.10	51.35	50.70	50.61	52237	26.44	505	28768	55.07
INDTERRAIN	EQ	06-Nov-2020	28.05	28.20	28.85	27.75	28.10	28.15	28.40	50751	14.42	387	38107	75.09
INDUSINDBK	EQ	06-Nov-2020	714.40	714.75	747.00	707.00	736.50	738.65	727.73	29896664	217565.77	342668	3792985	12.69
INEOSSTYRO	EQ	06-Nov-2020	541.20	544.40	559.10	543.00	545.00	545.40	551.38	32752	180.59	1730	20021	61.13
INFIBEAM	EQ	06-Nov-2020	83.40	83.40	84.65	83.40	84.05	84.20	83.93	565740	474.80	3176	380026	67.17
INFOBEAN	EQ	06-Nov-2020	139.90	137.90	141.70	133.15	134.45	135.10	135.40	19657	26.62	499	10476	53.29
INFRABEES	EQ	06-Nov-2020	327.98	328.00	333.00	325.01	328.32	329.14	330.02	218	0.72	42	174	79.82
INFRATEL	EQ	06-Nov-2020	178.15	179.45	182.70	178.80	179.30	179.50	180.74	7945344	14360.59	59261	2562496	32.25
INFY	EQ	06-Nov-2020	1104.00	1108.00	1121.10	1091.70	1119.00	1112.75	1101.98	8807127	97052.43	154736	4236313	48.10
INGERRAND	EQ	06-Nov-2020	572.45	573.10	584.85	573.05	579.00	581.10	579.45	8432	48.86	861	4145	49.16
INNOVATIVE	SM	06-Nov-2020	5.95	5.95	5.95	5.95	5.95	5.95	5.95	3000	0.18	1	3000	100.00
INOXLEISUR	EQ	06-Nov-2020	275.70	280.60	280.60	264.00	267.20	266.40	270.25	730217	1973.42	17940	359052	49.17
INOXWIND	EQ	06-Nov-2020	36.80	36.80	38.15	36.80	37.75	37.55	37.65	48094	18.11	581	28100	58.43
INSECTICID	EQ	06-Nov-2020	454.70	456.95	468.90	455.00	459.30	459.85	461.99	20702	95.64	1073	10333	49.91
INSPIRISYS	EQ	06-Nov-2020	26.90	26.90	27.00	26.30	27.00	26.90	26.72	613	0.16	31	435	70.96
INTEGRA	BE	06-Nov-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	150	0.00	2	-	-
INTELLECT	EQ	06-Nov-2020	240.20	240.50	241.65	237.00	239.50	238.90	239.49	152241	364.60	4123	109021	71.61
INTENTECH	EQ	06-Nov-2020	32.95	32.70	33.95	32.70	33.20	33.35	33.34	2645	0.88	57	1901	71.87
INVENTURE	EQ	06-Nov-2020	17.25	17.25	17.30	17.00	17.20	17.20	17.18	24328	4.18	85	15212	62.53
IOB	EQ	06-Nov-2020	9.70	10.15	10.40	9.45	9.60	9.65	10.02	12147034	1217.09	8276	3362816	27.68
IOC	EQ	06-Nov-2020	79.80	80.00	80.90	79.70	80.10	80.25	80.23	15044571	12069.52	34949	2477801	16.47
IOLCP	EQ	06-Nov-2020	696.45	704.80	721.00	685.00	689.80	691.55	706.35	916151	6471.26	32709	311188	33.97
IPCALAB	EQ	06-Nov-2020	2368.10	2380.50	2417.40	2312.00	2340.00	2336.80	2348.36	335972	7889.82	52962	205100	61.05
IRB	EQ	06-Nov-2020	108.85	108.95	110.90	108.95	109.25	109.50	109.79	340928	374.31	2135	245585	72.03
IRBINVIT	IV	06-Nov-2020	37.15	37.00	37.45	36.80	37.24	37.24	37.12	105000	38.98	31	85000	80.95
IRCON	EQ	06-Nov-2020	76.30	76.70	78.75	76.35	77.85	77.95	77.71	314380	244.31	4109	114665	36.47
IRCTC	EQ	06-Nov-2020	1310.40	1318.00	1318.40	1308.30	1309.70	1311.20	1312.33	108108	1418.73	7481	52797	48.84
IREDA	N2	06-Nov-2020	1638.00	1638.00	1639.00	1638.00	1639.00	1639.00	1638.50	2	0.03	2	2	100.00
IREDA	N7	06-Nov-2020	1298.79	1299.86	1300.99	1290.05	1300.99	1300.99	1299.35	451	5.86	9	424	94.01
IRFC	N1	06-Nov-2020	1055.41	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	285	3.01	22	285	100.00
IRFC	NA	06-Nov-2020	1301.27	1357.39	1357.39	1325.30	1325.30	1325.30	1342.37	532	7.14	6	532	100.00
IRFC	NE	06-Nov-2020	1350.00	1362.80	1362.80	1350.00	1350.00	1350.00	1350.11	231	3.12	8	229	99.13
IRFC	NI	06-Nov-2020	1129.99	1112.20	1112.20	1112.20	1112.20	1112.20	1112.20	20	0.22	2	20	100.00
IRFC	NJ	06-Nov-2020	1221.00	1224.00	1234.00	1220.00	1232.84	1232.84	1227.71	3343	41.04	41	2833	84.74
IRFC	NK	06-Nov-2020	1301.10	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	100	1.30	1	100	100.00
IRFC	NO	06-Nov-2020	1237.08	1239.00	1242.00	1239.00	1240.00	1240.00	1239.82	3225	39.98	14	2725	84.50
ISEC	EQ	06-Nov-2020	451.05	452.60	458.00	450.00	454.75	454.00	454.07	165134	749.83	7153	73170	44.31
ISFT	EQ	06-Nov-2020	72.75	72.00	76.35	70.15	76.25	73.40	72.53	2391	1.73	57	1513	63.28
ISMTLTD	BE	06-Nov-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	21790	1.72	23	-	-
ITC	EQ	06-Nov-2020	174.75	176.50	177.20	173.40	173.80	173.95	174.69	34252005	59833.56	135959	10060506	29.37
ITDC	EQ	06-Nov-2020	219.95	223.95	225.05	219.50	221.15	221.70	222.94	23828	53.12	856	8315	34.90
ITDCEM	EQ	06-Nov-2020	51.10	51.45	54.00	50.55	53.90	52.90	52.32	644625	337.27	4862	354402	54.98
ITI	EQ	06-Nov-2020	119.75	126.20	128.00	124.00	124.50	124.75	125.78	2836083	3567.09	22165	535533	18.88
IVC	BE	06-Nov-2020	3.90	3.90	3.90	3.75	3.85	3.75	3.78	105427	3.99	176	-	-
IVP	EQ	06-Nov-2020	41.90	42.00	43.25	41.65	41.65	41.65	41.74	246	0.10	21	141	57.32
IVZINGOLD	EQ	06-Nov-2020	4695.00	4695.00	4715.00	4695.00	4715.00	4715.00	4710.00	4	0.19	2	4	100.00
IVZINNIFTY	EQ	06-Nov-2020	1306.00	1309.15	1309.80	1258.70	1309.80	1309.80	1302.30	57	0.74	12	42	73.68
IZMO	EQ	06-Nov-2020	36.65	37.70	37.70	35.90	37.40	37.00	36.65	12184	4.47	218	7446	61.11
J&KBANK	EQ	06-Nov-2020	14.25	14.40	14.50	14.25	14.30	14.30	14.38	1555494	223.64	1727	1169113	75.16
JAGRAN	EQ	06-Nov-2020	36.75	36.90	37.50	36.20	37.15	37.10	36.91	199764	73.72	1065	135849	68.00
JAGSNPHARM	EQ	06-Nov-2020	38.45	39.40	41.00	37.90	40.30	40.25	39.84	136209	54.27	945	68485	50.28
JAIBALAJI	EQ	06-Nov-2020	16.00	16.20	16.85	15.55	16.10	16.10	16.10	4704	0.76	56	3496	74.32
JAICORPLTD	EQ	06-Nov-2020	83.25	83.55	86.80	83.40	84.85	85.70	85.06	1010226	859.35	6601	235247	23.29
JAIHINDPRO	BZ	06-Nov-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	100	0.00	1	-	-
JAMNAAUTO	EQ	06-Nov-2020	46.80	46.60	47.20	44.80	44.90	45.25	45.98	2155876	991.18	4582	1657497	76.88
JASH	EQ	06-Nov-2020	197.70	199.30	202.00	197.10	197.15	198.80	199.33	37242	74.24	245	24883	66.81
JAYAGROGN	EQ	06-Nov-2020	99.00	97.60	99.60	95.50	97.70	96.10	97.05	8194	7.95	288	5512	67.27
JAYBARMARU	EQ	06-Nov-2020	225.80	226.70	228.05	221.15	223.00	223.15	224.35	19537	43.83	613	9172	46.95
JAYNECOIND	BE	06-Nov-2020	3.10	3.20	3.25	3.00	3.10	3.10	3.10	12899	0.40	37	-	-
JAYSREETEA	EQ	06-Nov-2020	63.35	62.90	63.35	61.80	62.60	62.30	62.48	97208	60.74	1104	41161	42.34
JBCHEPHARM	EQ	06-Nov-2020	1000.15	1013.35	1025.00	1007.95	1020.00	1020.75	1019.80	61957	631.84	6961	47575	76.79
JBFIND	EQ	06-Nov-2020	7.25	7.25	7.35	7.15	7.25	7.20	7.20	59091	4.25	4626	48608	82.26
JBMA	EQ	06-Nov-2020	237.20	237.50	244.50	237.50	240.15	240.45	241.84	38393	92.85	903	22320	58.14
JCHAC	EQ	06-Nov-2020	2165.90	2178.00	2205.00	2151.00	2167.75	2168.10	2176.79	3678	80.06	971	2252	61.23
JETAIRWAYS	BZ	06-Nov-2020	71.70	68.15	68.15	68.15	68.15	68.15	68.15	71307	48.60	810	-	-
JHS	BE	06-Nov-2020	18.00	18.50	18.50	17.55	18.25	18.25	18.24	18387	3.35	45	-	-
JINDALPHOT	EQ	06-Nov-2020	12.10	12.00	12.40	11.85	12.20	12.20	12.14	1782	0.22	36	1130	63.41
JINDALPOLY	EQ	06-Nov-2020	490.95	494.90	498.10	455.00	484.00	483.55	486.41	54363	264.42	2068	31742	58.39
JINDALSAW	EQ	06-Nov-2020	62.00	62.50	63.30	61.80	62.10	62.25	62.54	526580	329.32	2347	237289	45.06
JINDALSTEL	EQ	06-Nov-2020	211.65	211.70	216.00	209.50	210.60	212.30	213.05	10323094	21993.36	58059	1342272	13.00
JINDRILL	EQ	06-Nov-2020	69.75	71.45	71.95	70.00	70.45	71.10	71.13	6335	4.51	155	4592	72.49
JINDWORLD	EQ	06-Nov-2020	50.25	50.85	51.60	49.50	49.80	49.90	50.17	217185	108.96	1165	44972	20.71
JISLDVREQS	EQ	06-Nov-2020	9.65	9.85	9.95	9.55	9.80	9.60	9.68	18337	1.78	134	13793	75.22
JISLJALEQS	EQ	06-Nov-2020	14.40	14.25	14.75	14.15	14.20	14.20	14.44	1274992	184.07	1524	509619	39.97
JITFINFRA	BE	06-Nov-2020	7.00	7.00	7.35	6.65	7.00	7.05	7.03	2038	0.14	17	-	-
JIYAECO	EQ	06-Nov-2020	7.90	7.95	8.05	7.70	7.75	7.75	7.84	38557	3.02	149	25702	66.66
JKCEMENT	EQ	06-Nov-2020	1863.30	1870.00	1910.00	1857.05	1867.10	1874.60	1883.26	53576	1008.98	4833	26140	48.79
JKIL	EQ	06-Nov-2020	106.25	107.60	107.85	104.35	105.80	106.00	106.49	41810	44.52	822	21641	51.76
JKLAKSHMI	EQ	06-Nov-2020	292.20	292.60	295.90	284.50	285.10	287.25	289.19	366885	1060.99	7793	156336	42.61
JKPAPER	EQ	06-Nov-2020	89.10	89.10	91.70	89.10	90.55	90.55	90.57	340463	308.35	3533	148513	43.62
JKTYRE	EQ	06-Nov-2020	68.75	68.90	71.50	68.55	70.95	71.10	70.86	1645352	1165.82	9388	636172	38.66
JMA	EQ	06-Nov-2020	29.90	30.00	30.00	28.20	28.75	28.75	28.95	24526	7.10	209	17122	69.81
JMCPROJECT	EQ	06-Nov-2020	46.50	47.60	48.55	47.35	48.05	47.85	47.89	73173	35.05	833	36165	49.42
JMFINANCIL	EQ	06-Nov-2020	76.75	77.05	78.45	74.90	75.60	75.45	76.47	592234	452.90	4494	286766	48.42
JMTAUTOLTD	EQ	06-Nov-2020	2.50	2.50	2.55	2.40	2.40	2.45	2.49	132891	3.31	252	111264	83.73
JOCIL	EQ	06-Nov-2020	171.35	175.85	175.85	168.00	173.00	172.55	172.42	5027	8.67	195	2521	50.15
JPASSOCIAT	EQ	06-Nov-2020	3.95	4.00	4.00	3.80	3.80	3.85	3.87	4621093	178.75	8727	3077529	66.60
JPINFRATEC	EQ	06-Nov-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.32	1429048	18.90	419	1064457	74.49
JPOLYINVST	EQ	06-Nov-2020	12.25	12.85	12.85	12.85	12.85	12.85	12.85	2724	0.35	28	2724	100.00
JPPOWER	EQ	06-Nov-2020	2.50	2.50	2.60	2.45	2.60	2.55	2.55	4754235	121.07	9863	3007300	63.26
JSL	EQ	06-Nov-2020	58.05	58.50	60.70	58.00	58.25	58.40	59.25	1442092	854.49	6421	530217	36.77
JSLHISAR	EQ	06-Nov-2020	97.55	97.90	104.50	97.05	103.40	103.45	102.10	1491345	1522.63	11282	725720	48.66
JSWENERGY	EQ	06-Nov-2020	59.05	59.50	61.70	59.35	59.90	60.20	60.15	7799494	4691.73	7287	6553798	84.03
JSWHL	EQ	06-Nov-2020	2507.05	2476.35	2585.00	2476.35	2572.00	2557.00	2538.70	1779	45.16	324	1338	75.21
JSWISPL	EQ	06-Nov-2020	18.05	18.40	18.45	17.90	18.25	18.25	18.16	125985	22.87	283	100049	79.41
JSWSTEEL	EQ	06-Nov-2020	327.70	326.85	330.65	322.30	324.50	326.45	326.11	6994007	22808.08	48154	1246871	17.83
JTEKTINDIA	EQ	06-Nov-2020	76.45	78.00	78.00	76.00	76.00	76.30	76.73	54557	41.86	541	32358	59.31
JUBILANT	EQ	06-Nov-2020	702.20	705.00	715.00	698.00	699.00	700.30	704.15	236015	1661.89	9035	85514	36.23
JUBLFOOD	EQ	06-Nov-2020	2238.75	2236.10	2288.00	2211.00	2257.40	2263.15	2252.38	684787	15424.01	26749	126314	18.45
JUBLINDS	EQ	06-Nov-2020	129.35	130.00	131.85	128.15	131.00	130.65	130.53	10234	13.36	387	5653	55.24
JUMPNET	EQ	06-Nov-2020	31.80	30.25	30.25	30.25	30.25	30.25	30.25	15470	4.68	139	15470	100.00
JUNIORBEES	EQ	06-Nov-2020	293.65	346.50	346.50	279.60	294.55	294.69	294.75	87534	258.00	2318	60417	69.02
JUSTDIAL	EQ	06-Nov-2020	595.20	600.00	604.90	582.00	586.00	585.70	590.36	1140885	6735.33	25018	129316	11.33
JYOTHYLAB	EQ	06-Nov-2020	136.15	136.40	137.70	133.50	134.30	134.25	135.84	302589	411.02	4828	137076	45.30
JYOTISTRUC	BZ	06-Nov-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	4782	0.18	13	-	-
KABRAEXTRU	EQ	06-Nov-2020	76.75	76.50	79.45	75.05	79.25	79.00	78.12	18656	14.57	528	16963	90.93
KAJARIACER	EQ	06-Nov-2020	581.00	582.50	582.55	566.40	573.90	569.55	572.76	915391	5242.97	8884	847148	92.54
KAKATCEM	EQ	06-Nov-2020	155.15	153.05	157.00	152.95	154.80	155.40	155.66	10672	16.61	292	5676	53.19
KALPATPOWR	EQ	06-Nov-2020	250.85	250.00	262.70	250.00	253.00	254.60	256.72	557013	1429.98	25048	292994	52.60
KALYANIFRG	BE	06-Nov-2020	133.50	139.00	139.00	128.05	131.00	131.05	131.95	557	0.73	12	-	-
KAMATHOTEL	EQ	06-Nov-2020	29.70	29.70	30.20	29.50	29.75	29.70	29.79	63982	19.06	430	25887	40.46
KAMDHENU	EQ	06-Nov-2020	73.75	73.30	76.05	72.50	72.60	73.10	74.36	26094	19.40	293	11163	42.78
KANANIIND	EQ	06-Nov-2020	3.20	3.35	3.35	3.05	3.25	3.05	3.12	12625	0.39	41	10917	86.47
KANORICHEM	EQ	06-Nov-2020	36.70	36.75	37.85	36.10	37.85	37.45	37.26	20496	7.64	273	14455	70.53
KANSAINER	EQ	06-Nov-2020	521.35	524.00	528.25	510.10	513.00	512.00	516.01	236315	1219.40	6902	177499	75.11
KAPSTON	EQ	06-Nov-2020	100.15	100.00	100.15	98.00	98.50	98.50	99.80	1465	1.46	22	1388	94.74
KARDA	BE	06-Nov-2020	97.05	97.05	97.80	96.55	97.00	97.00	97.05	3160	3.07	29	-	-
KARMAENG	EQ	06-Nov-2020	8.85	8.85	8.85	8.20	8.80	8.80	8.84	234	0.02	9	232	99.15
KARURVYSYA	EQ	06-Nov-2020	33.15	33.45	35.35	33.05	33.95	34.00	34.13	2658252	907.39	9269	1178899	44.35
KAUSHALYA	BE	06-Nov-2020	1.40	1.40	1.45	1.40	1.40	1.40	1.41	19524	0.28	17	-	-
KAYA	EQ	06-Nov-2020	211.15	209.30	214.80	209.30	210.65	211.45	212.13	6284	13.33	399	4122	65.60
KCP	EQ	06-Nov-2020	64.75	64.25	68.95	64.10	67.65	67.90	67.81	578503	392.28	3106	356062	61.55
KCPSUGIND	EQ	06-Nov-2020	14.30	14.40	14.50	14.25	14.40	14.35	14.36	105872	15.20	310	63512	59.99
KDDL	EQ	06-Nov-2020	158.50	162.00	162.00	151.30	155.95	156.85	157.48	4227	6.66	160	3315	78.42
KEC	EQ	06-Nov-2020	337.85	340.00	343.30	335.50	335.90	336.65	339.40	201958	685.44	5544	95065	47.07
KECL	EQ	06-Nov-2020	10.35	10.40	10.50	10.05	10.20	10.25	10.27	33471	3.44	189	21789	65.10
KEERTI	SM	06-Nov-2020	29.80	31.00	31.10	31.00	31.10	31.10	31.05	18600	5.78	3	0	0.00
KEI	EQ	06-Nov-2020	326.40	326.90	333.00	326.40	331.95	331.10	330.63	111583	368.92	5339	53332	47.80
KELLTONTEC	EQ	06-Nov-2020	49.20	49.80	50.50	48.65	49.80	49.80	49.77	172215	85.72	730	103931	60.35
KENNAMET	EQ	06-Nov-2020	728.60	727.25	765.35	722.05	757.00	747.80	740.19	22130	163.81	446	20413	92.24
KERNEX	BE	06-Nov-2020	21.05	22.05	22.10	22.05	22.10	22.10	22.10	4740	1.05	23	-	-
KESORAMIND	EQ	06-Nov-2020	40.75	40.70	41.60	40.00	40.40	40.45	40.86	212774	86.95	1436	138602	65.14
KEYFINSERV	EQ	06-Nov-2020	36.50	36.10	41.90	35.45	39.00	39.55	39.39	5810	2.29	59	4348	74.84
KGL	BZ	06-Nov-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.21	870894	1.84	63	-	-
KHADIM	EQ	06-Nov-2020	111.30	111.10	112.90	110.45	111.00	110.80	111.66	21239	23.71	642	10393	48.93
KHAICHEM	EQ	06-Nov-2020	20.70	20.80	20.90	20.20	20.45	20.35	20.65	524923	108.40	2596	47641	9.08
KHANDSE	EQ	06-Nov-2020	8.80	9.35	9.35	8.80	8.80	8.85	8.91	418	0.04	16	154	36.84
KICL	EQ	06-Nov-2020	1280.25	1280.05	1297.00	1260.00	1265.05	1267.15	1273.37	728	9.27	137	503	69.09
KILITCH	BE	06-Nov-2020	89.45	92.45	92.45	87.10	87.50	87.80	89.29	2758	2.46	52	-	-
KINGFA	EQ	06-Nov-2020	623.15	630.30	632.05	615.00	621.00	617.20	619.87	2565	15.90	234	1486	57.93
KIOCL	EQ	06-Nov-2020	109.80	109.95	112.90	108.75	110.65	111.20	110.91	18213	20.20	579	11147	61.20
KIRIINDUS	EQ	06-Nov-2020	491.70	494.15	504.55	480.10	483.55	485.95	492.17	105881	521.12	3763	36758	34.72
KIRLFER	EQ	06-Nov-2020	92.05	90.60	94.95	90.50	91.65	91.30	91.40	36038	32.94	891	23921	66.38
KIRLOSBROS	EQ	06-Nov-2020	106.15	109.25	113.90	109.25	113.00	112.60	111.90	222102	248.53	3226	93485	42.09
KIRLOSENG	EQ	06-Nov-2020	100.00	102.00	106.25	99.55	99.85	99.95	100.54	111198	111.80	1268	73707	66.28
KIRLOSIND	EQ	06-Nov-2020	599.90	599.85	639.00	590.00	612.00	607.20	621.59	10070	62.59	1103	2540	25.22
KITEX	EQ	06-Nov-2020	102.00	103.35	103.40	101.05	102.35	101.95	102.22	39953	40.84	568	27550	68.96
KKCL	EQ	06-Nov-2020	721.15	723.05	733.95	713.30	715.00	719.25	722.33	2133	15.41	252	1551	72.71
KMSUGAR	EQ	06-Nov-2020	9.60	9.60	9.80	9.50	9.60	9.65	9.70	75575	7.33	191	57827	76.52
KNRCON	EQ	06-Nov-2020	254.60	255.00	257.90	250.40	251.00	253.90	255.12	82434	210.30	3898	21400	25.96
KOKUYOCMLN	EQ	06-Nov-2020	58.65	59.00	62.00	58.50	59.70	59.65	59.72	103621	61.89	1089	28782	27.78
KOLTEPATIL	EQ	06-Nov-2020	169.55	169.80	174.90	166.00	170.00	169.60	170.05	111835	190.18	2769	33540	29.99
KOPRAN	EQ	06-Nov-2020	119.80	119.00	125.00	119.00	122.50	123.95	122.03	468346	571.54	5131	230160	49.14
KOTAKBANK	EQ	06-Nov-2020	1675.45	1660.00	1725.00	1650.00	1714.00	1718.05	1690.60	5957659	100720.33	162224	2358232	39.58
KOTAKBKETF	EQ	06-Nov-2020	264.85	263.85	270.96	263.85	270.78	270.53	268.24	70959	190.34	656	29575	41.68
KOTAKGOLD	EQ	06-Nov-2020	449.55	453.05	460.05	453.05	457.00	457.95	456.64	74400	339.74	869	46518	62.52
KOTAKNIFTY	EQ	06-Nov-2020	126.07	125.85	127.99	125.85	127.51	127.73	127.01	49677	63.09	531	40695	81.92
KOTAKNV20	EQ	06-Nov-2020	61.63	62.00	62.89	61.99	62.65	62.48	62.31	4616	2.88	68	3670	79.51
KOTAKPSUBK	EQ	06-Nov-2020	133.13	134.00	136.99	133.01	136.50	136.23	134.98	21476	28.99	218	11593	53.98
KOTARISUG	EQ	06-Nov-2020	13.65	13.90	14.30	12.70	13.75	13.90	13.73	25857	3.55	117	17078	66.05
KOTHARIPET	EQ	06-Nov-2020	15.70	16.20	16.20	14.85	15.00	14.95	15.10	48579	7.34	260	39863	82.06
KOTHARIPRO	EQ	06-Nov-2020	60.30	60.80	60.90	58.50	59.95	59.80	59.92	5508	3.30	105	4213	76.49
KPITTECH	EQ	06-Nov-2020	97.35	98.00	98.00	95.15	95.25	95.50	95.91	228694	219.34	3699	120231	52.57
KPRMILL	EQ	06-Nov-2020	757.65	767.00	774.85	740.35	755.30	762.70	767.59	102246	784.83	9880	57580	56.32
KRBL	EQ	06-Nov-2020	258.75	261.90	270.55	258.50	265.75	266.25	264.84	441404	1169.02	6973	239073	54.16
KREBSBIO	EQ	06-Nov-2020	88.50	88.60	89.90	85.35	86.00	86.45	87.00	3298	2.87	109	2401	72.80
KRIDHANINF	EQ	06-Nov-2020	2.50	2.50	2.70	2.45	2.45	2.50	2.49	44021	1.10	104	35890	81.53
KRISHANA	BE	06-Nov-2020	67.45	68.40	70.80	68.40	70.80	70.55	69.72	4731	3.30	51	-	-
KSB	EQ	06-Nov-2020	460.80	502.00	539.95	498.30	502.00	510.75	515.24	725189	3736.44	27259	141230	19.47
KSCL	EQ	06-Nov-2020	507.00	514.80	528.00	509.70	523.50	522.60	521.30	359776	1875.50	14878	238239	66.22
KSERASERA	BZ	06-Nov-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.18	400567	0.73	85	-	-
KSK	EQ	06-Nov-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.37	510007	1.88	316	433337	84.97
KSL	EQ	06-Nov-2020	216.40	217.55	221.00	214.05	215.30	215.65	217.01	33540	72.79	1298	17006	50.70
KSOLVES	SM	06-Nov-2020	335.20	335.20	351.50	335.20	351.50	351.50	343.35	1200	4.12	2	1200	100.00
KTKBANK	EQ	06-Nov-2020	42.40	42.40	43.25	42.30	42.75	42.80	42.75	1364587	583.38	3318	521425	38.21
KUANTUM	EQ	06-Nov-2020	40.85	41.00	43.95	40.10	43.90	42.50	42.16	27528	11.61	257	19690	71.53
KWALITY	EQ	06-Nov-2020	2.35	2.35	2.40	2.35	2.40	2.40	2.38	181782	4.33	259	125930	69.28
L&TFH	EQ	06-Nov-2020	66.70	66.75	68.90	66.45	67.50	67.65	68.01	20567651	13987.45	52507	4257541	20.70
L&TFINANCE	N8	06-Nov-2020	1071.01	1072.10	1072.10	1072.10	1072.10	1072.10	1072.10	10	0.11	1	10	100.00
L&TFINANCE	NK	06-Nov-2020	1080.00	1065.30	1070.00	1065.20	1070.00	1070.00	1068.03	89	0.95	4	62	69.66
L&TFINANCE	NO	06-Nov-2020	1178.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	75	0.86	1	75	100.00
L&TFINANCE	NY	06-Nov-2020	1090.00	1091.00	1091.00	1086.00	1090.00	1090.00	1088.85	260	2.83	13	210	80.77
L&TFINANCE	Y3	06-Nov-2020	1093.99	1095.00	1095.00	1022.02	1022.02	1022.02	1086.00	12	0.13	3	10	83.33
L&TFINANCE	Y5	06-Nov-2020	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	125	1.39	3	125	100.00
L&TFINANCE	Y7	06-Nov-2020	1070.27	1080.00	1080.55	1080.00	1080.00	1080.00	1080.11	24	0.26	3	24	100.00
L&TINFRA	N1	06-Nov-2020	1070.00	1069.01	1069.01	1067.01	1069.01	1069.00	1068.72	74	0.79	14	52	70.27
L&TINFRA	N2	06-Nov-2020	2091.00	2095.00	2095.00	2093.28	2093.28	2093.28	2094.38	30	0.63	5	30	100.00
L&TINFRA	N3	06-Nov-2020	1067.50	1066.50	1066.50	1065.01	1065.60	1065.60	1065.73	75	0.80	5	75	100.00
L&TINFRA	N4	06-Nov-2020	2043.00	2043.00	2045.00	2042.24	2043.01	2044.42	2043.17	2283	46.65	49	2233	97.81
L&TINFRA	N5	06-Nov-2020	1049.91	1059.00	1059.00	1046.55	1048.00	1048.00	1051.24	62	0.65	7	42	67.74
L&TINFRA	N6	06-Nov-2020	2146.10	2145.11	2145.11	2142.55	2144.00	2144.40	2144.48	77	1.65	13	77	100.00
LAKPRE	BZ	06-Nov-2020	4.00	3.80	3.80	3.80	3.80	3.80	3.80	163	0.01	7	-	-
LAKSHVILAS	EQ	06-Nov-2020	15.55	15.75	15.75	15.40	15.65	15.60	15.58	568521	88.60	912	394097	69.32
LALPATHLAB	EQ	06-Nov-2020	2322.65	2331.00	2377.80	2265.00	2270.00	2318.65	2328.26	187523	4366.02	15955	42212	22.51
LAMBODHARA	EQ	06-Nov-2020	27.65	27.95	28.00	27.05	27.20	27.30	27.37	4763	1.30	56	4202	88.22
LAOPALA	EQ	06-Nov-2020	207.20	207.00	214.00	206.95	210.20	210.10	211.22	60644	128.09	2086	25986	42.85
LASA	EQ	06-Nov-2020	81.05	81.45	83.40	78.40	79.00	79.10	81.34	340544	277.01	3030	195647	57.45
LAURUSLABS	EQ	06-Nov-2020	282.05	281.80	285.60	275.60	276.95	276.80	280.61	4213405	11823.40	52974	1918188	45.53
LAXMIMACH	EQ	06-Nov-2020	4063.10	4095.00	4159.90	4050.00	4050.05	4055.65	4094.07	5741	235.04	1562	2023	35.24
LEMONTREE	EQ	06-Nov-2020	27.35	27.75	28.00	27.25	27.75	27.60	27.65	1401683	387.50	10085	962111	68.64
LEXUS	SM	06-Nov-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	48000	3.62	6	48000	100.00
LGBBROSLTD	EQ	06-Nov-2020	250.00	254.00	254.00	249.00	249.00	250.15	251.32	17895	44.97	736	11814	66.02
LGBFORGE	EQ	06-Nov-2020	2.50	2.45	2.70	2.45	2.65	2.55	2.55	16204	0.41	30	14714	90.80
LIBAS	EQ	06-Nov-2020	30.75	31.35	34.00	29.85	30.00	30.10	30.59	21385	6.54	224	11674	54.59
LIBERTSHOE	EQ	06-Nov-2020	144.95	145.00	146.90	145.00	145.30	145.45	145.79	72714	106.01	1699	28786	39.59
LICHSGFIN	EQ	06-Nov-2020	306.50	308.00	310.95	298.25	300.00	301.90	304.57	5985382	18229.82	70948	1552022	25.93
LICNETFGSC	EQ	06-Nov-2020	21.66	21.80	21.82	21.54	21.69	21.69	21.66	1267	0.27	40	1129	89.11
LICNETFN50	EQ	06-Nov-2020	122.97	124.99	129.50	121.55	129.50	128.76	125.75	1523	1.92	107	1322	86.80
LICNETFSEN	EQ	06-Nov-2020	425.33	426.01	439.75	421.10	424.50	430.55	428.72	190	0.81	26	138	72.63
LICNFNHGP	EQ	06-Nov-2020	123.29	120.50	123.15	120.31	121.67	121.84	121.14	1520	1.84	38	1244	81.84
LIKHITHA	EQ	06-Nov-2020	161.25	162.00	169.55	161.35	162.90	163.05	165.78	561404	930.69	8317	232416	41.40
LINCOLN	EQ	06-Nov-2020	221.60	219.60	224.00	219.60	220.65	221.15	221.42	21324	47.22	725	11605	54.42
LINCPEN	EQ	06-Nov-2020	155.60	158.55	158.55	153.05	153.25	154.05	155.18	1077	1.67	62	705	65.46
LINDEINDIA	EQ	06-Nov-2020	828.50	832.65	928.00	822.50	882.85	885.60	901.85	639653	5768.74	33222	102269	15.99
LIQUIDBEES	EQ	06-Nov-2020	999.99	1002.40	1002.40	999.95	1000.00	999.99	1000.00	944874	9448.73	5495	723491	76.57
LIQUIDETF	EQ	06-Nov-2020	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.01	22330	223.30	51	19303	86.44
LOKESHMACH	EQ	06-Nov-2020	20.75	21.50	21.50	20.30	20.85	20.80	20.94	10136	2.12	135	7659	75.56
LOTUSEYE	EQ	06-Nov-2020	30.25	30.05	30.50	29.25	29.90	29.90	29.86	3146	0.94	64	2567	81.60
LOVABLE	EQ	06-Nov-2020	52.95	52.15	54.60	52.05	54.40	54.05	53.70	16912	9.08	292	10880	64.33
LPDC	BE	06-Nov-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	3286	0.05	6	-	-
LSIL	EQ	06-Nov-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.69	439249	3.03	289	294355	67.01
LT	EQ	06-Nov-2020	958.10	959.00	967.50	950.10	958.60	960.75	961.77	3419233	32884.99	91057	1273914	37.26
LTI	EQ	06-Nov-2020	3179.00	3179.00	3229.90	3140.00	3165.00	3168.25	3185.12	263716	8399.66	28604	114493	43.42
LTTS	EQ	06-Nov-2020	1696.70	1697.00	1718.35	1685.00	1689.00	1691.15	1699.98	42838	728.24	4597	16080	37.54
LUMAXIND	EQ	06-Nov-2020	1266.45	1277.35	1290.00	1277.35	1287.70	1285.65	1283.80	3494	44.86	343	2407	68.89
LUMAXTECH	EQ	06-Nov-2020	96.55	96.70	97.00	94.20	95.00	94.70	95.49	16479	15.73	360	11483	69.68
LUPIN	EQ	06-Nov-2020	936.00	940.00	944.45	913.15	914.90	916.90	926.17	3841154	35575.80	72144	1024517	26.67
LUXIND	EQ	06-Nov-2020	1416.45	1418.25	1429.00	1401.00	1420.00	1416.95	1411.90	101291	1430.13	3783	35800	35.34
LYKALABS	EQ	06-Nov-2020	17.00	17.05	17.40	16.60	16.95	17.05	16.95	15731	2.67	164	11569	73.54
LYPSAGEMS	EQ	06-Nov-2020	2.85	2.90	2.95	2.75	2.90	2.95	2.93	14536	0.43	64	11059	76.08
M&M	EQ	06-Nov-2020	602.10	603.00	619.30	601.70	611.95	613.60	613.96	5908936	36278.63	91685	1453625	24.60
M&MFIN	EQ	06-Nov-2020	128.25	128.95	132.00	128.50	129.80	130.00	130.55	10159423	13263.49	56356	3214061	31.64
M&MFIN	N2	06-Nov-2020	1096.00	1098.99	1098.99	1094.00	1095.00	1095.00	1095.39	389	4.26	18	284	73.01
M100	EQ	06-Nov-2020	18.38	18.60	18.89	18.38	18.75	18.76	18.68	128702	24.05	435	108883	84.60
M14RG	MF	06-Nov-2020	6.52	6.71	6.71	6.71	6.71	6.71	6.71	2000	0.13	1	2000	100.00
M15RG	MF	06-Nov-2020	5.25	5.77	5.77	5.77	5.77	5.77	5.77	7500	0.43	2	7500	100.00
M50	EQ	06-Nov-2020	119.04	119.95	120.38	119.01	120.09	120.08	119.91	12743	15.28	46	8255	64.78
MAANALU	EQ	06-Nov-2020	71.15	71.90	76.90	70.60	76.00	75.00	73.93	49033	36.25	831	28252	57.62
MACPOWER	EQ	06-Nov-2020	60.45	61.75	63.00	60.65	60.65	60.65	61.81	5499	3.40	66	4822	87.69
MADHAV	EQ	06-Nov-2020	24.90	24.40	25.35	24.25	25.05	25.05	24.66	1758	0.43	60	1267	72.07
MADHUCON	BE	06-Nov-2020	2.90	2.90	2.90	2.80	2.85	2.85	2.83	3305	0.09	14	-	-
MADRASFERT	EQ	06-Nov-2020	15.65	15.75	16.20	15.75	16.15	16.00	15.95	70674	11.27	237	37380	52.89
MAGADSUGAR	EQ	06-Nov-2020	104.45	104.60	108.50	104.50	105.10	105.50	106.38	16969	18.05	476	10566	62.27
MAGMA	EQ	06-Nov-2020	41.60	41.50	42.60	41.00	41.90	41.80	42.05	1235121	519.42	3558	650901	52.70
MAGNUM	EQ	06-Nov-2020	3.90	4.00	4.05	4.00	4.05	4.05	4.05	10665	0.43	10	10565	99.06
MAHABANK	EQ	06-Nov-2020	11.15	11.15	11.25	11.05	11.20	11.15	11.17	1150772	128.52	1035	536596	46.63
MAHAPEXLTD	BE	06-Nov-2020	78.70	75.05	79.95	74.80	77.50	77.25	76.21	5015	3.82	59	-	-
MAHASTEEL	EQ	06-Nov-2020	100.90	100.00	103.00	99.60	101.45	101.00	101.14	6638	6.71	295	3372	50.80
MAHEPC	EQ	06-Nov-2020	127.05	128.90	133.95	127.30	130.00	129.70	130.76	186677	244.09	5131	91106	48.80
MAHESHWARI	BE	06-Nov-2020	83.90	83.60	84.45	81.00	82.35	82.40	82.59	18172	15.01	201	-	-
MAHINDCIE	EQ	06-Nov-2020	142.60	144.00	144.00	139.00	140.00	140.45	142.09	50646	71.96	1922	32124	63.43
MAHLIFE	EQ	06-Nov-2020	269.05	270.40	272.00	261.35	270.00	268.40	265.82	41754	110.99	1122	26587	63.68
MAHLOG	EQ	06-Nov-2020	373.00	377.00	385.00	373.50	376.20	378.45	378.93	46941	177.87	2383	23598	50.27
MAHSCOOTER	EQ	06-Nov-2020	2937.95	2948.00	3080.00	2924.60	3045.00	3064.95	3028.38	14681	444.60	1849	9900	67.43
MAHSEAMLES	EQ	06-Nov-2020	230.85	235.00	243.95	234.10	242.00	242.15	239.72	161649	387.51	3644	94538	58.48
MAITHANALL	EQ	06-Nov-2020	479.40	480.90	514.40	480.90	506.55	509.80	503.08	82911	417.11	3320	37047	44.68
MAJESCO	EQ	06-Nov-2020	927.70	930.00	931.45	925.00	925.05	926.60	928.36	106695	990.52	1859	96371	90.32
MALUPAPER	EQ	06-Nov-2020	22.95	22.95	23.80	22.90	23.30	23.10	23.31	9083	2.12	104	3607	39.71
MAN50ETF	EQ	06-Nov-2020	123.30	125.00	125.00	123.50	124.80	124.81	124.70	441	0.55	22	241	54.65
MANAKALUCO	EQ	06-Nov-2020	6.95	6.90	6.90	6.65	6.65	6.65	6.67	7760	0.52	48	5839	75.24
MANAKCOAT	EQ	06-Nov-2020	4.10	4.20	4.30	3.90	3.90	3.90	3.99	11394	0.45	51	8243	72.35
MANAKSIA	EQ	06-Nov-2020	38.15	38.75	39.20	37.60	38.15	38.15	37.95	24209	9.19	200	17489	72.24
MANAKSTEEL	EQ	06-Nov-2020	9.80	9.60	9.85	9.45	9.60	9.55	9.55	18099	1.73	83	15127	83.58
MANALIPETC	EQ	06-Nov-2020	32.35	32.50	33.30	32.25	32.65	32.65	32.76	575870	188.64	1899	288371	50.08
MANAPPURAM	EQ	06-Nov-2020	159.40	160.20	169.80	160.00	162.40	162.40	164.64	17412499	28667.16	73755	2046964	11.76
MANGALAM	EQ	06-Nov-2020	146.70	146.00	148.25	144.00	145.00	144.65	146.37	52696	77.13	880	34319	65.13
MANGCHEFER	EQ	06-Nov-2020	31.70	31.90	32.60	31.05	31.35	31.20	31.84	205053	65.29	1073	99147	48.35
MANGLMCEM	EQ	06-Nov-2020	209.20	211.20	214.40	208.15	209.00	209.95	211.01	121988	257.40	2581	67016	54.94
MANGTIMBER	EQ	06-Nov-2020	7.60	7.60	7.85	7.25	7.85	7.85	7.47	3777	0.28	27	3752	99.34
MANINDS	EQ	06-Nov-2020	65.50	67.00	71.40	64.50	70.00	70.40	68.83	539611	371.43	3681	231012	42.81
MANINFRA	EQ	06-Nov-2020	25.60	25.90	26.00	25.30	25.60	25.60	25.61	226838	58.09	812	84485	37.24
MANUGRAPH	EQ	06-Nov-2020	8.25	8.60	8.60	8.00	8.20	8.20	8.27	7050	0.58	31	4172	59.18
MANXT50	EQ	06-Nov-2020	279.90	280.90	281.00	270.00	280.60	280.60	277.12	3757	10.41	47	2547	67.79
MARALOVER	EQ	06-Nov-2020	14.05	14.05	14.70	13.60	13.85	13.95	14.15	35045	4.96	152	21976	62.71
MARATHON	EQ	06-Nov-2020	54.00	54.85	55.45	51.60	54.85	54.15	52.96	3850	2.04	163	2244	58.29
MARICO	EQ	06-Nov-2020	374.75	373.95	382.55	373.00	381.00	380.50	379.30	4301538	16315.70	35438	1207147	28.06
MARINE	SM	06-Nov-2020	169.00	169.20	169.30	168.00	168.00	168.75	168.71	10000	16.87	5	2000	20.00
MARKSANS	EQ	06-Nov-2020	53.70	53.80	54.95	50.00	51.65	51.85	53.29	5784759	3082.66	22064	1922289	33.23
MARSHALL	SM	06-Nov-2020	7.75	7.40	7.40	7.40	7.40	7.40	7.40	3000	0.22	1	3000	100.00
MARUTI	EQ	06-Nov-2020	7092.80	7092.00	7135.00	6890.00	6900.00	6907.60	6977.64	1378439	96182.52	129824	518949	37.65
MASFIN	EQ	06-Nov-2020	817.60	825.60	867.00	812.25	826.00	831.05	840.85	24872	209.14	2309	11917	47.91
MASTEK	EQ	06-Nov-2020	927.60	931.45	945.00	907.00	925.00	917.35	926.09	95782	887.02	5944	43390	45.30
MATRIMONY	EQ	06-Nov-2020	673.05	690.00	697.00	645.00	663.30	659.80	661.91	39553	261.81	3255	19960	50.46
MAWANASUG	EQ	06-Nov-2020	22.60	23.05	23.60	22.60	22.90	22.85	23.01	30762	7.08	211	14550	47.30
MAXHEALTH	EQ	06-Nov-2020	114.55	114.20	115.55	112.40	114.45	114.50	114.26	239902	274.12	3056	146995	61.27
MAXIND	EQ	06-Nov-2020	56.90	57.10	58.35	56.35	57.90	57.95	57.53	135607	78.02	1345	68941	50.84
MAXVIL	EQ	06-Nov-2020	37.35	37.70	39.80	37.30	38.60	38.30	38.54	61993	23.89	438	44813	72.29
MAYURUNIQ	EQ	06-Nov-2020	251.05	253.75	257.00	251.10	253.20	254.75	255.32	50727	129.52	4117	38422	75.74
MAZDA	EQ	06-Nov-2020	543.10	545.60	549.00	533.00	540.20	548.10	543.18	7928	43.06	441	3429	43.25
MAZDOCK	EQ	06-Nov-2020	169.25	169.55	174.00	169.00	169.65	170.05	171.99	1994558	3430.37	19809	689076	34.55
MBAPL	BE	06-Nov-2020	64.00	64.00	67.20	64.00	67.20	67.20	66.68	4049	2.70	30	-	-
MBECL	BE	06-Nov-2020	4.50	4.55	4.60	4.40	4.60	4.60	4.52	2991	0.14	12	-	-
MBLINFRA	EQ	06-Nov-2020	8.70	8.75	8.75	8.35	8.35	8.40	8.50	58572	4.98	158	38155	65.14
MCDHOLDING	EQ	06-Nov-2020	23.85	23.25	25.00	23.25	24.40	24.35	24.41	15711	3.83	163	12090	76.95
MCDOWELL-N	EQ	06-Nov-2020	533.95	535.95	553.10	533.40	542.75	544.20	544.89	3909524	21302.44	61433	1731848	44.30
MCL	EQ	06-Nov-2020	59.30	59.30	61.00	59.30	61.00	61.00	60.66	533	0.32	12	460	86.30
MCLEODRUSS	BE	06-Nov-2020	19.25	19.25	20.20	19.20	20.05	20.15	20.09	732447	147.15	741	-	-
MCX	EQ	06-Nov-2020	1686.55	1705.00	1747.70	1700.05	1731.00	1728.25	1728.32	249664	4314.99	15672	59956	24.01
MDL	SM	06-Nov-2020	20.90	21.00	21.00	21.00	21.00	21.00	21.00	2000	0.42	1	2000	100.00
MEGASOFT	BE	06-Nov-2020	7.65	7.80	7.90	7.40	7.50	7.50	7.76	73103	5.67	39	-	-
MEGH	EQ	06-Nov-2020	71.65	72.25	74.00	71.50	71.70	72.10	72.72	947699	689.15	6573	340311	35.91
MELSTAR	BZ	06-Nov-2020	2.30	2.40	2.40	2.20	2.25	2.25	2.23	7912	0.18	15	-	-
MENONBE	EQ	06-Nov-2020	47.55	48.75	48.90	47.00	47.90	47.90	48.21	34860	16.81	453	22378	64.19
MEP	EQ	06-Nov-2020	13.60	13.60	14.10	13.60	13.75	13.75	13.84	462448	63.99	688	250701	54.21
MERCATOR	EQ	06-Nov-2020	0.85	0.90	0.90	0.85	0.90	0.85	0.88	2502258	21.94	172	485390	19.40
METALFORGE	BE	06-Nov-2020	4.35	4.35	4.55	4.20	4.50	4.50	4.31	3024	0.13	38	-	-
METKORE	BZ	06-Nov-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	5000	0.03	8	-	-
METROPOLIS	EQ	06-Nov-2020	1964.80	1970.00	2019.00	1960.00	1972.25	1980.70	1986.19	88402	1755.83	5921	66131	74.81
MFSL	EQ	06-Nov-2020	619.15	618.30	624.00	608.00	622.80	621.15	616.10	697624	4298.05	19641	236721	33.93
MGEL	SM	06-Nov-2020	41.00	41.00	41.00	40.75	40.75	40.75	40.88	6000	2.45	2	6000	100.00
MGL	EQ	06-Nov-2020	842.00	845.00	848.00	835.00	837.95	837.60	841.69	558270	4698.89	16999	149251	26.73
MHRIL	EQ	06-Nov-2020	171.10	172.00	175.70	172.00	174.40	174.90	174.29	49132	85.63	911	35055	71.35
MIC	BE	06-Nov-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.73	19091	0.14	22	-	-
MIDHANI	EQ	06-Nov-2020	180.70	185.80	188.80	184.55	185.80	185.90	186.79	690075	1288.97	11167	202737	29.38
MINDACORP	EQ	06-Nov-2020	70.30	70.75	72.40	66.10	68.95	68.60	69.51	1025549	712.91	5676	489069	47.69
MINDAIND	EQ	06-Nov-2020	319.90	322.50	329.90	322.50	325.50	326.90	326.62	134664	439.84	4548	57137	42.43
MINDSPACE	RR	06-Nov-2020	304.99	305.00	305.00	304.20	305.00	304.99	305.00	640400	1953.19	317	637600	99.56
MINDTECK	BE	06-Nov-2020	28.35	29.65	29.75	28.30	28.55	28.95	29.06	6911	2.01	41	-	-
MINDTREE	EQ	06-Nov-2020	1357.90	1357.90	1364.00	1338.45	1362.00	1356.70	1349.79	562882	7597.72	19352	153942	27.35
MIRCELECTR	EQ	06-Nov-2020	8.00	8.00	8.20	7.85	8.15	8.05	7.98	168288	13.42	290	127738	75.90
MIRZAINT	EQ	06-Nov-2020	46.90	46.75	47.55	46.60	46.75	46.70	47.09	148977	70.16	1084	74749	50.17
MITTAL	EQ	06-Nov-2020	11.45	10.90	10.90	10.90	10.90	10.90	10.90	22288	2.43	119	22288	100.00
MMFL	EQ	06-Nov-2020	335.35	338.60	354.40	332.00	332.00	334.30	346.25	33662	116.55	1361	16536	49.12
MMP	EQ	06-Nov-2020	74.30	75.00	77.40	70.50	76.90	75.20	74.18	1890	1.40	64	1458	77.14
MMTC	EQ	06-Nov-2020	16.25	16.35	16.55	16.20	16.30	16.25	16.36	509478	83.36	859	202914	39.83
MODIRUBBER	BE	06-Nov-2020	29.75	30.15	31.00	30.10	31.00	31.00	30.16	102	0.03	3	-	-
MOHOTAIND	EQ	06-Nov-2020	7.55	7.80	7.80	7.10	7.15	7.30	7.40	29597	2.19	178	25206	85.16
MOIL	EQ	06-Nov-2020	123.50	124.55	126.20	122.10	122.90	122.80	124.35	299183	372.03	6768	168066	56.17
MOLDTECH	EQ	06-Nov-2020	50.55	50.15	51.10	49.35	49.95	50.00	50.44	33581	16.94	470	20234	60.25
MOLDTEK-RE	BE	06-Nov-2020	725.20	725.20	729.90	435.15	450.00	437.55	480.74	52953	254.56	3208	-	-
MOLDTKPAC	EQ	06-Nov-2020	261.25	262.50	262.50	256.00	256.00	257.65	258.76	24045	62.22	817	13623	56.66
MONTECARLO	EQ	06-Nov-2020	181.90	185.95	186.00	181.00	183.10	183.45	183.85	18876	34.70	722	12878	68.22
MORARJEE	EQ	06-Nov-2020	10.45	10.05	10.55	9.50	10.15	9.85	9.96	9745	0.97	52	5013	51.44
MOREPENLAB	EQ	06-Nov-2020	26.95	27.05	27.85	26.95	27.35	27.50	27.45	1946009	534.27	5123	934293	48.01
MOTHERSUMI	EQ	06-Nov-2020	112.55	113.00	117.90	110.90	117.05	117.05	114.30	23268863	26596.22	220222	6378455	27.41
MOTILALOFS	EQ	06-Nov-2020	559.50	558.95	564.00	556.45	562.00	561.25	560.73	47585	266.83	2058	26180	55.02
MOTOGENFIN	EQ	06-Nov-2020	14.80	14.80	15.85	14.60	15.30	15.30	15.28	1190	0.18	41	862	72.44
MPHASIS	EQ	06-Nov-2020	1363.20	1360.00	1376.35	1326.90	1336.05	1335.20	1348.17	175626	2367.74	14724	91917	52.34
MPSLTD	EQ	06-Nov-2020	357.10	361.90	380.00	355.05	375.00	376.45	369.65	4962	18.34	484	3351	67.53
MPTODAY	SM	06-Nov-2020	10.15	10.65	10.65	10.65	10.65	10.65	10.65	2000	0.21	1	2000	100.00
MRF	EQ	06-Nov-2020	68568.50	69250.00	69900.00	68139.85	68224.00	68516.85	68902.45	47996	33070.42	23896	6599	13.75
MRO-TEK	EQ	06-Nov-2020	19.70	20.60	20.65	19.00	19.05	19.05	19.79	12736	2.52	76	8385	65.84
MRPL	EQ	06-Nov-2020	27.00	27.25	27.55	27.10	27.25	27.20	27.32	761617	208.04	1967	419757	55.11
MSPL	EQ	06-Nov-2020	6.10	6.40	6.40	6.00	6.10	6.25	6.17	5270	0.33	63	3385	64.23
MSTCLTD	EQ	06-Nov-2020	144.20	146.50	154.00	146.40	148.60	149.60	149.99	500383	750.54	7157	134338	26.85
MTEDUCARE	EQ	06-Nov-2020	9.05	9.10	9.30	8.60	9.05	9.05	8.94	16855	1.51	109	13159	78.07
MTNL	EQ	06-Nov-2020	9.40	9.45	10.25	9.30	9.70	9.75	9.90	2653294	262.57	9138	765776	28.86
MUKANDENGG	EQ	06-Nov-2020	8.40	8.30	8.40	8.30	8.40	8.40	8.38	1415	0.12	8	975	68.90
MUKANDLTD	EQ	06-Nov-2020	47.40	46.05	47.05	46.05	46.10	46.40	46.60	22352	10.42	183	17985	80.46
MUKTAARTS	EQ	06-Nov-2020	28.35	27.50	27.85	26.60	27.00	27.15	27.34	8174	2.24	129	4432	54.22
MUNJALAU	EQ	06-Nov-2020	54.80	55.35	55.95	54.85	55.50	55.05	55.21	102668	56.69	1420	49875	48.58
MUNJALSHOW	EQ	06-Nov-2020	136.55	140.00	140.00	135.05	135.10	135.85	137.25	52367	71.87	1311	21628	41.30
MURUDCERA	EQ	06-Nov-2020	16.15	16.20	17.55	15.90	16.30	16.45	16.54	59239	9.80	285	31575	53.30
MUTHOOTCAP	EQ	06-Nov-2020	384.55	384.90	393.60	381.10	382.25	386.65	386.16	29665	114.55	2861	16809	56.66
MUTHOOTFIN	EQ	06-Nov-2020	1219.35	1207.20	1266.90	1206.00	1249.70	1256.35	1246.36	2879946	35894.51	78521	526761	18.29
N100	EQ	06-Nov-2020	877.40	884.90	890.02	866.83	871.00	870.57	874.73	221261	1935.43	2559	177594	80.26
NABARD	N2	06-Nov-2020	1274.00	1274.00	1276.00	1273.80	1274.00	1274.72	1274.35	290	3.70	13	270	93.10
NACLIND	EQ	06-Nov-2020	42.90	42.55	43.85	41.40	41.95	41.90	42.09	148943	62.69	1029	87373	58.66
NAGAFERT	EQ	06-Nov-2020	4.10	4.10	4.20	4.00	4.00	4.10	4.08	217673	8.88	322	135012	62.03
NAGREEKEXP	EQ	06-Nov-2020	12.80	13.50	14.95	12.75	14.75	14.60	14.27	36027	5.14	247	19759	54.84
NAHARCAP	EQ	06-Nov-2020	65.90	64.40	66.40	64.40	66.40	66.35	66.06	2043	1.35	19	1993	97.55
NAHARINDUS	EQ	06-Nov-2020	25.70	25.30	26.35	25.30	26.35	26.35	25.78	1087	0.28	29	979	90.06
NAHARPOLY	EQ	06-Nov-2020	81.30	79.90	88.80	79.25	84.30	84.70	84.70	136142	115.31	2323	66627	48.94
NAHARSPING	EQ	06-Nov-2020	40.30	40.45	41.25	39.60	40.55	40.20	40.55	7846	3.18	145	5713	72.81
NAM-INDIA	EQ	06-Nov-2020	278.60	278.75	286.85	277.85	285.20	285.00	284.34	779183	2215.54	23705	422364	54.21
NATCOPHARM	EQ	06-Nov-2020	918.10	922.95	936.95	917.45	927.00	928.30	928.91	258561	2401.81	8751	104521	40.42
NATHBIOGEN	EQ	06-Nov-2020	279.05	283.50	283.50	278.00	280.00	279.85	280.10	21170	59.30	645	16273	76.87
NATIONALUM	EQ	06-Nov-2020	32.50	32.55	32.80	32.10	32.50	32.65	32.50	5712555	1856.68	12126	1804372	31.59
NATNLSTEEL	BE	06-Nov-2020	2.55	2.45	2.65	2.45	2.45	2.50	2.50	1553	0.04	11	-	-
NAUKRI	EQ	06-Nov-2020	3624.05	3630.00	3669.95	3526.20	3633.00	3595.75	3568.00	656830	23435.72	40357	290586	44.24
NAVINFLUOR	EQ	06-Nov-2020	2493.45	2496.00	2570.00	2479.90	2520.00	2513.20	2528.55	461251	11662.94	32897	331726	71.92
NAVKARCORP	EQ	06-Nov-2020	25.15	25.15	25.60	25.15	25.25	25.30	25.41	89924	22.85	417	47561	52.89
NAVNETEDUL	EQ	06-Nov-2020	76.55	76.45	82.40	75.85	77.00	77.45	78.49	72351	56.79	1576	19090	26.39
NBCC	EQ	06-Nov-2020	23.00	23.20	23.40	22.80	22.90	22.90	23.08	3280967	757.15	7991	1232894	37.58
NBIFIN	EQ	06-Nov-2020	1605.20	1645.00	1645.00	1585.10	1585.10	1614.95	1627.01	10	0.16	6	8	80.00
NBVENTURES	EQ	06-Nov-2020	51.45	51.60	51.60	51.15	51.45	51.40	51.46	271906	139.91	2361	171502	63.07
NCC	EQ	06-Nov-2020	34.95	34.95	35.45	34.65	34.70	34.80	35.06	4278639	1500.23	7305	1457713	34.07
NCLIND	EQ	06-Nov-2020	129.70	131.95	143.60	131.00	142.50	141.95	139.78	1819487	2543.25	17128	493553	27.13
NDGL	EQ	06-Nov-2020	604.00	577.95	604.05	577.95	596.00	596.25	591.44	59	0.35	11	7	11.86
NDL	BE	06-Nov-2020	19.60	19.05	20.15	19.05	20.05	19.95	19.67	10101	1.99	55	-	-
NDRAUTO	EQ	06-Nov-2020	136.30	136.30	143.10	136.30	142.20	141.80	141.69	17387	24.64	446	7432	42.74
NDTV	EQ	06-Nov-2020	29.40	28.65	29.75	28.50	29.30	29.15	29.07	14252	4.14	140	9563	67.10
NECCLTD	EQ	06-Nov-2020	7.55	7.70	7.70	7.45	7.50	7.50	7.56	7072	0.53	59	5070	71.69
NECLIFE	EQ	06-Nov-2020	17.15	17.05	17.25	16.50	16.70	16.65	16.74	454127	76.00	1894	302329	66.57
NELCAST	EQ	06-Nov-2020	58.80	58.90	59.30	58.00	58.10	58.35	58.86	44918	26.44	511	31793	70.78
NELCO	EQ	06-Nov-2020	182.55	183.45	186.70	181.60	182.45	182.35	183.67	36578	67.18	1090	15477	42.31
NEOGEN	EQ	06-Nov-2020	673.10	670.00	679.45	660.00	665.50	664.60	664.96	12923	85.93	1137	9388	72.65
NESCO	EQ	06-Nov-2020	503.90	506.90	517.35	490.00	502.80	501.35	505.52	78867	398.69	4377	30410	38.56
NESTLEIND	EQ	06-Nov-2020	17221.30	17240.00	17279.85	16903.10	17033.00	17006.65	17010.42	119003	20242.91	34969	50771	42.66
NETF	EQ	06-Nov-2020	133.87	142.87	142.87	134.00	135.85	134.30	134.97	513	0.69	26	281	54.78
NETFCONSUM	EQ	06-Nov-2020	55.55	55.50	55.80	54.32	54.42	54.56	55.23	3250	1.80	58	1911	58.80
NETFDIVOPP	EQ	06-Nov-2020	28.62	28.62	28.65	27.45	28.05	28.20	28.17	851	0.24	28	851	100.00
NETFIT	EQ	06-Nov-2020	21.59	21.90	21.90	21.40	21.75	21.66	21.58	273232	58.97	1061	201933	73.91
NETFLTGILT	EQ	06-Nov-2020	22.25	22.31	22.32	22.25	22.27	22.27	22.28	12509	2.79	66	5365	42.89
NETFMID150	EQ	06-Nov-2020	67.27	67.80	68.98	67.32	68.65	68.23	68.06	54793	37.29	438	31842	58.11
NETFNIF100	EQ	06-Nov-2020	121.93	119.90	125.00	119.03	125.00	123.60	124.15	2057	2.55	47	1784	86.73
NETFNV20	EQ	06-Nov-2020	63.13	65.00	65.00	63.01	63.32	63.32	63.59	1922	1.22	22	1915	99.64
NETWORK18	EQ	06-Nov-2020	33.10	33.75	34.20	33.15	33.40	33.30	33.53	413487	138.64	1337	158987	38.45
NEULANDLAB	EQ	06-Nov-2020	1224.95	1230.15	1234.75	1205.05	1207.00	1218.60	1219.66	56957	694.68	6233	27922	49.02
NEWGEN	EQ	06-Nov-2020	255.40	256.00	257.70	251.00	254.75	255.75	254.74	54341	138.43	2813	26915	49.53
NEXTMEDIA	EQ	06-Nov-2020	3.80	3.65	3.95	3.65	3.95	3.95	3.82	2386	0.09	10	2386	100.00
NFL	EQ	06-Nov-2020	31.95	32.50	32.95	32.20	32.70	32.70	32.57	479199	156.06	2224	260535	54.37
NH	EQ	06-Nov-2020	345.40	347.10	347.10	335.00	342.00	341.95	341.04	93789	319.85	6761	58760	62.65
NHAI	N1	06-Nov-2020	1058.21	1058.00	1058.00	1057.00	1057.90	1057.86	1057.88	859	9.09	21	859	100.00
NHAI	N2	06-Nov-2020	1223.20	1225.40	1225.40	1222.50	1224.00	1223.22	1223.11	4037	49.38	41	3692	91.45
NHAI	N6	06-Nov-2020	1328.31	1329.99	1331.00	1328.50	1331.00	1331.00	1329.99	2265	30.12	12	2265	100.00
NHAI	NA	06-Nov-2020	1278.62	1277.12	1279.00	1277.12	1279.00	1278.99	1278.62	1255	16.05	8	1100	87.65
NHAI	NC	06-Nov-2020	1190.00	1190.00	1220.00	1190.00	1220.00	1220.00	1192.73	11	0.13	2	11	100.00
NHAI	NE	06-Nov-2020	1245.00	1246.55	1258.00	1246.00	1246.11	1246.11	1251.93	2372	29.70	34	1742	73.44
NHBTF2014	N6	06-Nov-2020	7482.60	7525.00	7525.00	7500.00	7500.00	7500.00	7521.25	40	3.01	4	34	85.00
NHBTF2023	N6	06-Nov-2020	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	100	6.70	1	100	100.00
NHPC	EQ	06-Nov-2020	20.60	20.60	22.15	20.45	21.75	21.70	21.35	8439917	1802.24	12328	3790071	44.91
NIACL	EQ	06-Nov-2020	101.60	102.00	104.90	101.85	103.10	102.90	103.58	202538	209.79	3604	71911	35.50
NIBL	EQ	06-Nov-2020	5.05	5.30	5.30	4.80	5.30	5.30	5.02	14235	0.72	26	13325	93.61
NIFTYBEES	EQ	06-Nov-2020	129.12	129.00	130.80	126.51	130.51	130.61	129.97	2090661	2717.29	9536	1303816	62.36
NIFTYEES	EQ	06-Nov-2020	15250.00	13560.01	15506.06	13560.01	15201.00	15201.00	15117.92	15	2.27	11	5	33.33
NIITLTD	EQ	06-Nov-2020	132.95	134.20	135.25	132.50	132.95	132.90	133.60	283833	379.20	3097	119307	42.03
NILAINFRA	EQ	06-Nov-2020	3.90	3.95	4.00	3.75	3.85	3.85	3.86	251661	9.71	306	205043	81.48
NILASPACES	EQ	06-Nov-2020	1.15	1.10	1.20	1.05	1.15	1.15	1.10	294864	3.26	97	233989	79.35
NILKAMAL	EQ	06-Nov-2020	1350.85	1358.00	1370.00	1340.00	1352.00	1349.95	1354.01	13243	179.31	1531	6953	52.50
NIPPOBATRY	EQ	06-Nov-2020	527.80	534.45	540.05	523.00	529.00	529.05	529.76	844	4.47	91	647	76.66
NIRAJ	BE	06-Nov-2020	45.75	43.55	45.00	43.50	43.75	43.75	44.36	30351	13.46	25	-	-
NITCO	EQ	06-Nov-2020	17.05	17.25	17.80	16.90	16.90	17.05	17.22	71164	12.26	464	24334	34.19
NITINFIRE	BZ	06-Nov-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.35	422753	1.48	97	-	-
NITINSPIN	EQ	06-Nov-2020	50.00	49.80	50.50	46.65	48.45	48.15	48.90	75354	36.85	676	51353	68.15
NKIND	EQ	06-Nov-2020	18.25	18.20	18.20	17.90	18.20	18.20	18.18	750	0.14	4	750	100.00
NLCINDIA	EQ	06-Nov-2020	48.95	49.15	49.55	49.10	49.40	49.30	49.30	283232	139.63	2013	171091	60.41
NMDC	EQ	06-Nov-2020	90.45	90.60	91.00	88.55	90.90	90.40	89.91	5899257	5303.82	25016	1653293	28.03
NOCIL	EQ	06-Nov-2020	137.70	137.80	139.75	137.05	137.25	137.45	138.44	672011	930.30	6850	250555	37.28
NOIDATOLL	BE	06-Nov-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	123965	8.18	60	-	-
NORBTEAEXP	BE	06-Nov-2020	8.20	7.80	8.55	7.80	8.45	8.45	8.41	2900	0.24	19	-	-
NOVARTIND	EQ	06-Nov-2020	655.80	655.90	663.25	632.65	649.75	650.00	650.01	15153	98.50	830	12473	82.31
NPBET	EQ	06-Nov-2020	141.68	141.10	145.59	141.10	145.59	143.20	143.71	1427	2.05	15	1415	99.16
NRAIL	EQ	06-Nov-2020	181.80	180.40	183.75	179.00	179.00	179.30	180.68	5338	9.64	240	3977	74.50
NRBBEARING	EQ	06-Nov-2020	68.40	68.80	69.55	68.25	69.20	69.30	69.13	98677	68.21	1108	60398	61.21
NSIL	EQ	06-Nov-2020	745.40	745.05	750.00	743.00	743.00	743.05	748.37	170	1.27	16	167	98.24
NTL	BE	06-Nov-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.00	5820	0.06	16	-	-
NTPC	EQ	06-Nov-2020	86.80	87.20	88.75	86.90	87.25	87.30	87.58	46143960	40412.77	97117	17989820	38.99
NTPC	N4	06-Nov-2020	1205.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	50	0.61	1	50	100.00
NTPC	N7	06-Nov-2020	14.34	14.36	14.45	14.35	14.45	14.44	14.43	51966	7.50	111	46466	89.42
NTPC	NB	06-Nov-2020	1211.85	1149.75	1149.75	1149.60	1149.60	1149.60	1149.68	2	0.02	2	1	50.00
NTPC	ND	06-Nov-2020	1302.00	1306.00	1319.00	1306.00	1319.00	1319.00	1316.95	190	2.50	4	180	94.74
NUCLEUS	EQ	06-Nov-2020	553.70	559.00	581.35	555.45	581.35	581.35	573.18	100244	574.58	3140	48727	48.61
NXTDIGITAL	EQ	06-Nov-2020	618.30	642.65	642.65	606.45	630.00	623.15	617.89	3652	22.57	541	2029	55.56
OAL	EQ	06-Nov-2020	461.95	463.95	475.00	456.60	471.00	470.80	466.47	20879	97.39	679	13377	64.07
OBEROIRLTY	EQ	06-Nov-2020	436.25	436.25	444.50	425.00	429.10	429.35	433.35	430222	1864.39	24252	230204	53.51
OCCL	EQ	06-Nov-2020	794.00	798.95	800.00	780.10	787.00	788.55	791.71	5322	42.13	619	3161	59.39
OFSS	EQ	06-Nov-2020	3066.35	3090.00	3090.00	3021.50	3078.00	3075.75	3066.36	25480	781.31	4515	12709	49.88
OIL	EQ	06-Nov-2020	85.65	86.05	86.90	86.00	86.35	86.35	86.41	358722	309.98	3210	223944	62.43
OILCOUNTUB	EQ	06-Nov-2020	5.85	6.00	6.10	5.65	6.10	6.10	6.07	99929	6.07	249	75701	75.75
OISL	EQ	06-Nov-2020	2.90	2.95	2.95	2.85	2.90	2.90	2.91	15618	0.45	24	14598	93.47
OLECTRA	EQ	06-Nov-2020	58.10	58.60	59.95	57.15	59.10	59.10	58.88	64061	37.72	846	34898	54.48
OMAXAUTO	EQ	06-Nov-2020	39.35	40.85	40.85	39.10	39.55	39.40	39.83	7355	2.93	338	4903	66.66
OMAXE	EQ	06-Nov-2020	67.65	67.50	68.95	67.00	68.80	68.30	67.33	118028	79.47	379	101666	86.14
OMFURN	SM	06-Nov-2020	10.10	9.60	9.60	9.60	9.60	9.60	9.60	6000	0.58	1	6000	100.00
OMKARCHEM	EQ	06-Nov-2020	7.10	7.40	7.45	6.75	7.40	7.35	7.04	122444	8.62	280	80703	65.91
OMMETALS	EQ	06-Nov-2020	17.20	17.25	18.45	16.85	18.35	18.25	17.98	115328	20.74	443	72249	62.65
ONELIFECAP	EQ	06-Nov-2020	5.55	5.75	5.80	5.50	5.80	5.80	5.77	1585	0.09	10	1584	99.94
ONEPOINT	EQ	06-Nov-2020	13.30	13.35	13.50	13.00	13.25	13.25	13.04	2220	0.29	15	2200	99.10
ONGC	EQ	06-Nov-2020	67.60	67.70	68.20	67.20	67.95	68.00	67.80	10496588	7116.19	37847	4025579	38.35
ONMOBILE	EQ	06-Nov-2020	43.45	43.00	43.65	42.10	42.70	42.55	43.06	204210	87.94	1431	119060	58.30
ONWARDTEC	EQ	06-Nov-2020	61.15	60.60	61.85	59.05	59.15	60.45	60.70	17585	10.67	334	14384	81.80
OPTIEMUS	EQ	06-Nov-2020	101.60	102.70	105.00	96.55	97.85	97.30	99.09	222385	220.35	2507	155979	70.14
OPTOCIRCUI	EQ	06-Nov-2020	6.85	6.55	6.55	6.55	6.55	6.55	6.55	159527	10.45	188	159527	100.00
ORBTEXP	EQ	06-Nov-2020	59.00	59.25	59.65	57.85	58.95	58.95	58.78	11204	6.59	146	7949	70.95
ORCHPHARMA	BZ	06-Nov-2020	19.80	20.75	20.75	20.75	20.75	20.75	20.75	91	0.02	18	-	-
ORICONENT	EQ	06-Nov-2020	18.70	18.60	19.00	18.20	18.25	18.25	18.52	56937	10.55	323	34635	60.83
ORIENTABRA	EQ	06-Nov-2020	19.40	19.25	19.70	18.85	18.90	18.95	19.05	43547	8.29	320	32460	74.54
ORIENTALTL	EQ	06-Nov-2020	7.55	7.30	7.90	7.30	7.70	7.75	7.78	31288	2.43	127	21378	68.33
ORIENTBELL	EQ	06-Nov-2020	124.60	123.65	126.90	121.65	122.55	123.05	123.60	42630	52.69	596	34488	80.90
ORIENTCEM	EQ	06-Nov-2020	63.10	63.50	66.40	63.10	64.65	64.85	65.11	989209	644.05	16099	647550	65.46
ORIENTELEC	EQ	06-Nov-2020	212.55	213.00	215.75	210.10	214.30	213.45	214.67	248468	533.38	4715	193649	77.94
ORIENTHOT	EQ	06-Nov-2020	19.75	20.95	20.95	19.35	20.40	20.20	19.80	28229	5.59	207	19066	67.54
ORIENTLTD	EQ	06-Nov-2020	67.95	67.95	71.30	67.95	71.30	70.00	69.59	255	0.18	11	254	99.61
ORIENTPPR	EQ	06-Nov-2020	16.10	16.05	16.50	16.05	16.25	16.25	16.29	178655	29.11	495	100823	56.43
ORIENTREF	EQ	06-Nov-2020	198.50	198.50	199.05	195.55	198.00	198.00	197.51	38522	76.09	1033	27595	71.63
ORISSAMINE	EQ	06-Nov-2020	2130.50	2130.50	2185.00	2125.00	2127.05	2136.45	2156.81	6670	143.86	1290	2598	38.95
ORTEL	BZ	06-Nov-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.85	3205	0.03	3	-	-
ORTINLABSS	EQ	06-Nov-2020	20.70	21.70	21.70	20.60	20.95	20.95	20.95	19363	4.06	129	14680	75.81
OSWALAGRO	EQ	06-Nov-2020	8.50	8.45	8.70	8.40	8.40	8.45	8.58	54284	4.66	154	21915	40.37
PAGEIND	EQ	06-Nov-2020	21002.45	21100.00	21800.00	21011.00	21570.00	21581.40	21541.64	71244	15347.12	20237	13543	19.01
PAISALO	EQ	06-Nov-2020	400.80	398.90	408.40	386.10	398.00	402.15	400.03	39889	159.57	279	25081	62.88
PALASHSECU	EQ	06-Nov-2020	30.35	29.40	30.35	29.00	29.90	29.90	29.53	2522	0.74	60	1510	59.87
PALREDTEC	BE	06-Nov-2020	29.05	28.50	29.15	28.50	28.90	28.90	28.86	603	0.17	11	-	-
PANACEABIO	EQ	06-Nov-2020	173.75	175.00	177.65	174.00	177.00	176.70	176.37	27197	47.97	700	15827	58.19
PANACHE	EQ	06-Nov-2020	43.00	43.00	45.05	43.00	43.10	43.10	43.41	11573	5.02	39	2478	21.41
PANAMAPET	EQ	06-Nov-2020	53.85	52.50	56.00	52.50	55.10	55.35	55.08	83719	46.11	817	53051	63.37
PAPERPROD	EQ	06-Nov-2020	283.45	284.65	287.10	280.25	284.05	285.85	285.34	50756	144.83	1422	33669	66.34
PAR	SM	06-Nov-2020	69.00	69.00	69.00	69.00	69.00	69.00	69.00	4000	2.76	2	4000	100.00
PARABDRUGS	BZ	06-Nov-2020	2.35	2.35	2.40	2.25	2.35	2.35	2.27	7259	0.17	20	-	-
PARACABLES	EQ	06-Nov-2020	6.70	6.75	6.85	6.60	6.70	6.65	6.67	127608	8.51	211	96300	75.47
PARAGMILK	EQ	06-Nov-2020	108.00	109.00	114.80	108.00	111.50	111.40	111.49	757333	844.34	6607	432395	57.09
PARSVNATH	EQ	06-Nov-2020	2.35	2.30	2.45	2.30	2.45	2.45	2.41	40670	0.98	85	30371	74.68
PATELENG	EQ	06-Nov-2020	9.90	9.95	10.05	9.75	9.90	9.95	9.89	175171	17.33	503	96903	55.32
PATINTLOG	EQ	06-Nov-2020	20.50	21.00	22.50	20.55	22.50	21.45	21.15	44155	9.34	293	27424	62.11
PATSPINLTD	EQ	06-Nov-2020	4.25	4.05	4.40	4.05	4.40	4.25	4.24	7357	0.31	15	3945	53.62
PCJEWELLER	EQ	06-Nov-2020	16.35	16.40	16.65	16.30	16.40	16.35	16.45	1196344	196.84	2660	606739	50.72
PDMJEPAPER	EQ	06-Nov-2020	17.55	18.25	18.25	16.55	17.05	17.00	17.10	94778	16.20	491	60478	63.81
PDSMFL	EQ	06-Nov-2020	375.00	379.05	388.00	378.00	385.00	386.15	381.30	7109	27.11	246	6909	97.19
PEARLPOLY	EQ	06-Nov-2020	16.20	15.75	16.00	15.70	16.00	16.00	15.84	3520	0.56	8	2520	71.59
PEL	EQ	06-Nov-2020	1335.05	1334.10	1373.45	1324.00	1339.05	1346.25	1350.98	1232119	16645.74	37769	194089	15.75
PENIND	EQ	06-Nov-2020	16.25	16.40	16.55	16.05	16.25	16.30	16.35	51340	8.39	257	36004	70.13
PENINLAND	EQ	06-Nov-2020	4.00	4.10	4.10	3.95	4.00	3.95	3.98	55900	2.22	100	34965	62.55
PENTAGOLD	SM	06-Nov-2020	16.90	17.60	17.60	17.60	17.60	17.60	17.60	3000	0.53	1	3000	100.00
PERFECT	SM	06-Nov-2020	10.95	11.00	11.25	11.00	11.25	11.25	11.08	36000	3.99	4	36000	100.00
PERSISTENT	EQ	06-Nov-2020	1147.45	1154.90	1172.20	1128.10	1145.00	1145.55	1151.91	49219	566.96	8435	30340	61.64
PETRONET	EQ	06-Nov-2020	225.35	226.00	232.80	226.00	231.00	230.45	230.56	5115959	11795.15	39261	2755199	53.85
PFC	EQ	06-Nov-2020	93.60	93.75	97.25	93.10	95.95	95.70	95.62	8381844	8014.41	34488	2985902	35.62
PFC	N4	06-Nov-2020	1055.00	1055.00	1056.00	1053.05	1054.00	1055.90	1054.70	1085	11.44	31	1045	96.31
PFC	N5	06-Nov-2020	1205.90	1211.00	1211.10	1211.00	1211.00	1211.00	1211.06	40	0.48	6	40	100.00
PFC	N8	06-Nov-2020	1398.00	1400.83	1400.91	1400.83	1400.91	1400.91	1400.85	285	3.99	6	285	100.00
PFIZER	EQ	06-Nov-2020	4934.10	4938.40	4969.00	4906.50	4934.00	4930.60	4923.83	26341	1296.99	3964	19872	75.44
PFOCUS	EQ	06-Nov-2020	40.80	41.70	41.70	39.40	40.45	40.10	40.22	15451	6.21	203	7657	49.56
PFS	EQ	06-Nov-2020	17.25	17.35	17.55	17.20	17.25	17.30	17.37	282136	49.02	621	201771	71.52
PGEL	BE	06-Nov-2020	109.10	112.00	113.50	107.10	110.00	110.00	109.37	12602	13.78	158	-	-
PGHH	EQ	06-Nov-2020	10177.50	10180.00	10290.00	10160.90	10226.05	10261.60	10229.07	1517	155.18	820	900	59.33
PGHL	EQ	06-Nov-2020	5286.10	5309.45	5337.40	5275.00	5310.00	5311.10	5307.62	27706	1470.53	2123	22958	82.86
PGIL	EQ	06-Nov-2020	164.70	164.05	166.75	160.00	166.70	163.60	162.69	2417	3.93	126	1714	70.91
PHILIPCARB	EQ	06-Nov-2020	142.30	143.40	155.20	142.50	150.45	150.95	151.04	2753202	4158.38	28748	918324	33.35
PHOENIXLTD	EQ	06-Nov-2020	549.95	552.70	557.90	550.45	551.35	551.85	553.81	122561	678.75	7832	88559	72.26
PIDILITIND	EQ	06-Nov-2020	1589.40	1589.45	1620.00	1584.05	1594.90	1596.70	1601.08	1195534	19141.40	48263	460173	38.49
PIGL	SM	06-Nov-2020	10.25	10.75	10.75	10.75	10.75	10.75	10.75	4000	0.43	1	4000	100.00
PIIND	EQ	06-Nov-2020	2305.00	2296.25	2331.80	2286.35	2312.00	2315.85	2317.39	394287	9137.15	63207	257134	65.21
PILANIINVS	EQ	06-Nov-2020	1962.65	1980.00	2000.00	1961.15	1979.00	1979.50	1971.68	2689	53.02	229	2273	84.53
PILITA	EQ	06-Nov-2020	6.60	6.85	6.85	6.55	6.80	6.80	6.72	27738	1.87	58	27628	99.60
PIONDIST	EQ	06-Nov-2020	102.10	102.35	106.95	102.25	104.95	104.55	104.03	20441	21.27	180	8641	42.27
PIONEEREMB	EQ	06-Nov-2020	19.75	19.95	21.95	19.60	21.25	21.00	20.12	59938	12.06	91	55762	93.03
PITTIENG	EQ	06-Nov-2020	45.25	45.80	45.80	43.00	43.25	43.35	43.63	162291	70.81	1193	68840	42.42
PKTEA	BE	06-Nov-2020	169.00	174.95	174.95	169.00	169.10	169.05	170.62	260	0.44	10	-	-
PLASTIBLEN	EQ	06-Nov-2020	204.95	205.00	206.90	203.45	203.50	205.00	204.75	3651	7.48	220	2484	68.04
PNB	EQ	06-Nov-2020	27.70	27.75	28.20	27.60	27.70	27.75	27.87	32382743	9025.06	37622	5674611	17.52
PNBGILTS	EQ	06-Nov-2020	43.65	43.45	44.45	43.40	44.10	44.05	44.04	361297	159.11	2057	193697	53.61
PNBHOUSING	EQ	06-Nov-2020	371.20	373.00	373.80	368.15	369.00	369.90	370.63	148078	548.83	3392	69243	46.76
PNC	EQ	06-Nov-2020	11.50	11.75	12.90	11.30	12.25	12.30	11.95	7289	0.87	72	5895	80.88
PNCINFRA	EQ	06-Nov-2020	163.55	163.00	166.50	162.80	165.00	164.60	164.18	117057	192.19	3089	48384	41.33
PODDARHOUS	EQ	06-Nov-2020	148.00	149.45	156.50	144.25	153.70	151.40	147.77	14621	21.61	112	14124	96.60
PODDARMENT	EQ	06-Nov-2020	179.65	179.55	180.00	175.75	179.60	177.00	178.13	3975	7.08	241	2014	50.67
POKARNA	EQ	06-Nov-2020	137.60	138.15	141.45	136.55	138.80	137.65	137.74	59502	81.96	1155	44109	74.13
POLYCAB	EQ	06-Nov-2020	925.25	925.00	943.05	922.00	924.00	927.45	934.36	184379	1722.76	8130	75514	40.96
POLYMED	EQ	06-Nov-2020	485.10	487.15	498.00	484.20	489.90	491.75	491.85	73945	363.70	4367	24288	32.85
POLYPLEX	EQ	06-Nov-2020	765.95	766.00	800.00	760.10	787.65	784.75	786.37	150565	1184.00	8299	67738	44.99
PONNIERODE	EQ	06-Nov-2020	151.70	151.75	156.95	151.75	152.70	153.65	154.26	5009	7.73	212	1810	36.13
POWERGRID	EQ	06-Nov-2020	179.05	178.25	179.45	177.10	178.55	178.45	178.24	4958925	8838.78	28812	2061402	41.57
POWERINDIA	EQ	06-Nov-2020	941.40	950.00	950.00	927.20	935.05	936.95	936.90	11318	106.04	977	6519	57.60
POWERMECH	EQ	06-Nov-2020	373.85	377.85	401.80	375.00	382.65	384.00	386.86	25664	99.28	1252	16094	62.71
PPAP	EQ	06-Nov-2020	215.45	217.90	229.00	215.05	227.05	227.30	225.08	37759	84.99	820	23314	61.74
PPL	EQ	06-Nov-2020	73.30	73.85	74.85	72.50	72.95	72.70	73.39	44642	32.76	583	31515	70.59
PRABHAT	EQ	06-Nov-2020	50.40	51.20	51.20	48.30	48.50	48.65	49.04	58229	28.56	601	39267	67.44
PRAENG	EQ	06-Nov-2020	6.30	6.55	6.55	6.25	6.30	6.30	6.40	3851	0.25	17	2791	72.47
PRAJIND	EQ	06-Nov-2020	73.65	73.55	76.20	73.30	75.20	75.15	74.97	521883	391.24	3608	216425	41.47
PRAKASH	EQ	06-Nov-2020	46.00	46.00	47.30	44.85	45.15	45.15	46.08	598994	276.02	2507	296753	49.54
PRAKASHSTL	EQ	06-Nov-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.60	184886	1.11	111	184385	99.73
PRAXIS	BE	06-Nov-2020	31.10	31.25	32.65	30.80	32.65	32.65	31.55	12488	3.94	86	-	-
PRECAM	EQ	06-Nov-2020	32.90	33.30	33.55	32.90	33.15	33.25	33.25	45920	15.27	443	29401	64.03
PRECOT	BE	06-Nov-2020	39.00	37.15	39.75	37.15	39.75	39.75	37.79	437	0.17	4	-	-
PRECWIRE	EQ	06-Nov-2020	126.90	126.80	132.45	126.25	128.50	129.30	129.82	15890	20.63	467	8298	52.22
PREMEXPLN	EQ	06-Nov-2020	133.05	133.05	135.85	126.50	127.75	127.30	129.90	51771	67.25	890	39020	75.37
PREMIER	BE	06-Nov-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	150	0.00	3	-	-
PREMIERPOL	EQ	06-Nov-2020	22.50	22.00	22.80	21.10	22.80	22.65	21.99	11997	2.64	241	2579	21.50
PRESSMN	EQ	06-Nov-2020	16.25	16.25	16.70	16.20	16.40	16.60	16.41	17971	2.95	164	16615	92.45
PRESTIGE	EQ	06-Nov-2020	254.90	251.50	257.35	251.50	253.25	254.80	254.95	363469	926.68	4659	166219	45.73
PRICOLLTD	EQ	06-Nov-2020	57.20	57.90	58.20	56.55	56.75	56.90	57.17	45206	25.84	432	27258	60.30
PRIMESECU	EQ	06-Nov-2020	44.75	44.15	45.00	43.60	43.95	43.90	44.23	12023	5.32	126	8052	66.97
PRINCEPIPE	EQ	06-Nov-2020	239.80	239.80	242.50	239.80	240.00	240.05	240.33	118244	284.18	2957	79499	67.23
PRIVISCL	EQ	06-Nov-2020	543.40	534.90	542.00	515.05	528.55	529.30	529.05	44846	237.26	1305	35679	79.56
PROSEED	BE	06-Nov-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.32	37465	0.12	37	-	-
PROZONINTU	EQ	06-Nov-2020	15.85	16.40	16.40	15.80	15.85	15.85	16.07	85371	13.72	431	58012	67.95
PRSMJOHNSN	EQ	06-Nov-2020	75.10	76.50	76.90	74.80	75.00	75.05	75.56	140184	105.93	1346	66293	47.29
PSB	EQ	06-Nov-2020	10.55	10.80	10.80	10.55	10.70	10.70	10.67	205381	21.92	336	132516	64.52
PSPPROJECT	EQ	06-Nov-2020	390.00	391.90	397.00	382.20	393.00	394.95	394.61	10545	41.61	1513	7121	67.53
PSUBNKBEES	EQ	06-Nov-2020	14.90	14.51	15.20	14.51	15.05	15.06	15.12	390484	59.03	459	264168	67.65
PTC	EQ	06-Nov-2020	48.60	48.75	49.45	48.55	48.70	48.65	49.10	1137172	558.34	10066	853236	75.03
PTL	EQ	06-Nov-2020	37.10	37.15	38.00	36.50	37.10	37.15	37.29	53073	19.79	1427	34036	64.13
PUNJABCHEM	EQ	06-Nov-2020	618.80	625.05	629.00	610.00	613.00	616.25	619.66	2664	16.51	160	2132	80.03
PUNJLLOYD	BZ	06-Nov-2020	1.50	1.50	1.55	1.45	1.50	1.50	1.50	173933	2.61	110	-	-
PURVA	EQ	06-Nov-2020	44.15	43.90	45.90	43.85	45.70	44.55	44.59	127467	56.84	769	93983	73.73
PVR	EQ	06-Nov-2020	1219.05	1230.00	1234.00	1188.00	1212.50	1215.45	1213.28	3565720	43262.16	102241	236744	6.64
QGOLDHALF	EQ	06-Nov-2020	2233.00	2259.00	2273.00	2250.00	2272.00	2272.70	2270.61	1039	23.59	59	902	86.81
QUESS	EQ	06-Nov-2020	413.75	414.90	417.10	407.90	410.00	408.80	411.73	95863	394.70	4198	58023	60.53
QUICKHEAL	EQ	06-Nov-2020	164.05	165.75	171.00	164.10	167.40	166.80	168.14	542111	911.48	7633	151790	28.00
RADICO	EQ	06-Nov-2020	436.65	436.00	439.90	433.00	434.00	435.25	435.80	209857	914.56	3960	146927	70.01
RADIOCITY	EQ	06-Nov-2020	22.00	22.10	22.45	21.85	21.95	21.95	22.13	224050	49.58	814	151148	67.46
RAIN	EQ	06-Nov-2020	101.80	103.00	105.25	102.40	103.45	103.50	104.28	888609	926.62	7825	281321	31.66
RAJESHEXPO	EQ	06-Nov-2020	451.75	451.00	457.80	451.00	452.50	452.90	454.39	39632	180.08	2485	17927	45.23
RAJRATAN	EQ	06-Nov-2020	333.40	344.00	368.90	333.85	362.50	364.10	357.33	21733	77.66	1797	10887	50.09
RAJRAYON	BZ	06-Nov-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.11	112752	0.12	41	-	-
RAJSREESUG	EQ	06-Nov-2020	12.50	12.50	12.65	12.30	12.50	12.35	12.40	1662	0.21	27	1603	96.45
RAJTV	EQ	06-Nov-2020	33.80	33.15	34.40	33.15	34.10	33.55	33.65	876	0.29	25	553	63.13
RALLIS	EQ	06-Nov-2020	236.75	237.50	246.40	237.50	241.70	241.65	242.97	429216	1042.87	9865	151128	35.21
RAMANEWS	EQ	06-Nov-2020	12.65	12.95	13.10	12.50	12.75	12.70	12.77	23496	3.00	77	16872	71.81
RAMASTEEL	BE	06-Nov-2020	43.85	42.40	44.35	41.75	43.75	43.75	42.58	3024	1.29	20	-	-
RAMCOCEM	EQ	06-Nov-2020	839.05	845.00	847.45	833.55	838.40	837.05	840.76	460403	3870.87	10958	88300	19.18
RAMCOIND	EQ	06-Nov-2020	192.75	193.00	197.90	190.00	195.50	195.45	195.72	162760	318.55	3025	68074	41.82
RAMCOSYS	EQ	06-Nov-2020	448.40	452.00	462.00	440.00	446.00	448.90	451.06	274256	1237.05	7489	82726	30.16
RAMKY	EQ	06-Nov-2020	29.25	29.00	29.75	28.70	29.40	29.45	29.46	38199	11.25	222	29245	76.56
RAMSARUP	BZ	06-Nov-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.51	20606	0.11	12	-	-
RANASUG	BE	06-Nov-2020	5.65	5.65	5.80	5.60	5.70	5.65	5.70	79031	4.50	123	-	-
RANEENGINE	EQ	06-Nov-2020	192.45	192.50	199.90	191.05	192.50	195.95	196.11	1586	3.11	139	1248	78.69
RANEHOLDIN	EQ	06-Nov-2020	412.05	420.00	423.00	411.35	418.70	419.20	419.43	10932	45.85	655	7191	65.78
RATNAMANI	EQ	06-Nov-2020	1271.45	1262.00	1273.65	1250.30	1265.00	1265.25	1260.22	6153	77.54	828	3915	63.63
RAYMOND	EQ	06-Nov-2020	275.50	276.00	287.70	276.00	285.75	285.00	283.97	1083814	3077.72	18119	392542	36.22
RBL	EQ	06-Nov-2020	657.15	660.00	660.05	651.10	658.00	656.45	655.79	7174	47.05	809	2273	31.68
RBLBANK	EQ	06-Nov-2020	185.80	186.00	197.75	184.15	192.20	193.25	193.85	39882217	77311.11	185897	6082096	15.25
RCF	EQ	06-Nov-2020	43.65	43.75	44.20	43.65	43.95	43.90	43.95	584624	256.91	2548	252358	43.17
RCOM	BE	06-Nov-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.48	3860800	57.32	2351	-	-
RECLTD	EQ	06-Nov-2020	108.60	108.80	109.25	106.90	107.75	108.15	108.07	6290776	6798.45	24323	1858060	29.54
RECLTD	N1	06-Nov-2020	1128.85	1129.90	1130.00	1129.90	1130.00	1130.00	1129.94	310	3.50	18	254	81.94
RECLTD	N9	06-Nov-2020	1342.00	1333.00	1342.20	1333.00	1342.20	1342.20	1336.41	108	1.44	2	108	100.00
RECLTD	NI	06-Nov-2020	1241.00	1242.45	1242.80	1242.45	1242.80	1242.80	1242.63	100	1.24	2	100	100.00
REDINGTON	EQ	06-Nov-2020	118.40	118.00	119.35	116.30	117.70	118.35	117.90	443553	522.94	8059	234100	52.78
REFEX	EQ	06-Nov-2020	47.30	47.30	47.70	46.80	47.20	47.05	47.20	34224	16.15	478	19787	57.82
RELAXO	EQ	06-Nov-2020	703.15	707.50	710.85	695.00	702.00	698.90	703.19	130190	915.48	8439	64141	49.27
RELCAPITAL	EQ	06-Nov-2020	8.55	8.65	8.85	8.25	8.70	8.65	8.60	671221	57.75	1440	383349	57.11
RELIABLE	SM	06-Nov-2020	25.20	25.00	25.00	23.95	23.95	23.95	24.48	4800	1.17	2	4800	100.00
RELIANCE	EQ	06-Nov-2020	1955.00	1990.00	2040.00	1978.15	2025.00	2029.15	2015.72	30770080	620238.80	649196	8468704	27.52
RELIANCEPP	E1	06-Nov-2020	1063.15	1095.00	1149.15	1090.40	1136.10	1138.40	1124.59	2062191	23191.21	79039	949403	46.04
RELIGARE	EQ	06-Nov-2020	50.80	50.55	51.65	50.55	51.35	51.30	51.22	105830	54.21	1607	72304	68.32
RELINFRA	EQ	06-Nov-2020	19.55	19.75	19.95	19.50	19.60	19.65	19.69	1134668	223.39	2826	726256	64.01
REMSONSIND	EQ	06-Nov-2020	83.10	79.95	88.00	79.75	82.65	82.75	86.30	1829	1.58	57	1036	56.64
RENUKA	EQ	06-Nov-2020	9.65	9.60	10.00	9.50	9.80	9.80	9.86	811491	80.02	696	534513	65.87
REPCOHOME	EQ	06-Nov-2020	196.25	199.00	201.40	195.65	197.95	198.75	198.80	211451	420.36	3474	111823	52.88
REPL	SM	06-Nov-2020	63.75	66.45	66.90	64.00	66.90	66.90	65.76	54000	35.51	17	42000	77.78
REPRO	EQ	06-Nov-2020	345.45	350.70	367.95	346.10	355.80	355.30	352.54	10670	37.62	919	4206	39.42
RESPONIND	EQ	06-Nov-2020	154.90	156.00	161.80	154.30	156.00	156.05	158.18	232014	366.99	2038	22727	9.80
REVATHI	EQ	06-Nov-2020	430.00	430.05	439.80	426.95	437.00	437.75	435.71	525	2.29	67	367	69.90
RGL	EQ	06-Nov-2020	241.95	243.80	245.95	225.65	235.00	234.20	237.95	8204	19.52	517	4029	49.11
RHFL	EQ	06-Nov-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.83	1441644	26.43	425	704288	48.85
RHFL	N4	06-Nov-2020	175.00	191.99	191.99	191.99	191.99	191.99	191.99	10	0.02	1	10	100.00
RICOAUTO	EQ	06-Nov-2020	29.80	30.00	30.40	29.75	29.90	30.10	30.02	290575	87.23	1168	173912	59.85
RIIL	EQ	06-Nov-2020	365.85	368.90	375.50	367.10	370.20	372.55	372.41	170215	633.89	3966	44814	26.33
RITES	EQ	06-Nov-2020	240.90	241.80	243.00	241.15	243.00	242.25	241.95	83084	201.02	3283	54120	65.14
RKDL	EQ	06-Nov-2020	6.10	6.45	6.55	6.20	6.50	6.50	6.26	7033	0.44	27	6698	95.24
RKEC	SM	06-Nov-2020	35.50	36.00	36.00	36.00	36.00	36.00	36.00	2000	0.72	2	2000	100.00
RKFORGE	EQ	06-Nov-2020	376.05	371.15	374.00	365.00	365.00	367.05	369.42	34565	127.69	584	4307	12.46
RMCL	BE	06-Nov-2020	2.75	2.70	2.85	2.70	2.80	2.70	2.71	29206	0.79	38	-	-
RMDRIP	SM	06-Nov-2020	55.40	55.00	55.00	55.00	55.00	55.00	55.00	24000	13.20	3	24000	100.00
RML	EQ	06-Nov-2020	198.30	199.60	203.75	198.15	202.00	199.80	201.02	6288	12.64	354	3832	60.94
RNAVAL	EQ	06-Nov-2020	2.05	2.15	2.15	2.15	2.15	2.15	2.15	601786	12.94	206	601786	100.00
ROHITFERRO	BE	06-Nov-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	332	0.00	7	-	-
ROHLTD	BE	06-Nov-2020	59.95	61.85	61.85	60.15	61.00	60.70	60.79	6640	4.04	85	-	-
ROLLT	BE	06-Nov-2020	2.40	2.40	2.40	2.30	2.30	2.35	2.33	2591	0.06	16	-	-
ROLTA	EQ	06-Nov-2020	4.25	4.30	4.30	4.10	4.25	4.20	4.22	205247	8.67	1624	147720	71.97
ROML	EQ	06-Nov-2020	8.30	8.70	8.70	8.70	8.70	8.70	8.70	317	0.03	3	317	100.00
ROSSARI	EQ	06-Nov-2020	781.35	787.70	788.80	780.00	782.00	780.75	782.79	108956	852.90	5602	81278	74.60
ROSSELLIND	EQ	06-Nov-2020	129.35	132.45	132.50	128.25	130.90	129.40	129.63	8624	11.18	187	6526	75.67
ROUTE	EQ	06-Nov-2020	940.50	939.00	985.00	905.60	925.95	926.20	946.35	1801765	17051.00	62656	319311	17.72
RPGLIFE	EQ	06-Nov-2020	369.00	371.00	374.95	360.20	361.00	362.40	368.09	45790	168.55	2107	17248	37.67
RPOWER	EQ	06-Nov-2020	3.05	3.05	3.20	3.00	3.05	3.10	3.10	10770233	334.34	25379	5404842	50.18
RPPINFRA	EQ	06-Nov-2020	43.55	44.90	46.40	43.25	45.85	45.85	45.46	25997	11.82	283	18102	69.63
RSSOFTWARE	EQ	06-Nov-2020	20.20	20.70	20.85	20.00	20.35	20.80	20.47	11115	2.28	84	8292	74.60
RSWM	BE	06-Nov-2020	93.00	95.00	95.50	90.30	93.00	93.00	93.72	4508	4.22	48	-	-
RSYSTEMS	EQ	06-Nov-2020	118.30	124.00	124.00	117.65	122.00	122.85	121.31	48674	59.05	1021	32379	66.52
RTNINFRA	EQ	06-Nov-2020	6.15	6.30	6.45	6.00	6.30	6.35	6.30	344686	21.73	420	163574	47.46
RTNPOWER	EQ	06-Nov-2020	2.05	2.00	2.05	2.00	2.00	2.00	2.01	1393786	27.99	551	881284	63.23
RUBYMILLS	EQ	06-Nov-2020	154.25	152.65	158.95	152.20	158.95	154.65	154.72	1497	2.32	59	1397	93.32
RUCHI	BE	06-Nov-2020	519.35	540.00	540.00	510.00	522.00	521.10	520.66	6701	34.89	514	-	-
RUCHINFRA	BE	06-Nov-2020	6.85	7.15	7.15	6.65	6.70	6.70	6.81	252595	17.19	423	-	-
RUCHIRA	EQ	06-Nov-2020	46.90	46.30	49.30	46.30	47.50	47.50	47.83	22155	10.60	276	16317	73.65
RUPA	EQ	06-Nov-2020	191.10	192.00	197.00	191.95	197.00	195.80	194.83	28294	55.13	668	16623	58.75
RUSHIL	EQ	06-Nov-2020	89.50	90.50	92.20	90.10	90.50	90.50	91.00	12485	11.36	300	5679	45.49
RUSHILPP	E1	06-Nov-2020	34.10	35.85	35.85	32.70	33.95	33.90	33.64	1034	0.35	34	943	91.20
RVNL	EQ	06-Nov-2020	18.45	18.55	18.65	18.40	18.50	18.45	18.49	1314557	243.07	2690	699169	53.19
SABTN	EQ	06-Nov-2020	1.40	1.40	1.40	1.35	1.40	1.40	1.37	4049	0.06	16	4049	100.00
SADBHAV	EQ	06-Nov-2020	45.70	45.75	46.60	45.30	45.65	45.65	46.09	405628	186.94	1386	345612	85.20
SADBHIN	EQ	06-Nov-2020	16.00	16.00	16.20	15.80	16.00	15.90	15.99	132485	21.18	426	73023	55.12
SAFARI	EQ	06-Nov-2020	500.75	500.00	507.65	462.10	467.85	467.55	478.50	27022	129.30	2378	14551	53.85
SAGARDEEP	BE	06-Nov-2020	42.75	44.00	44.00	40.65	40.65	41.40	41.20	25650	10.57	479	-	-
SAGCEM	EQ	06-Nov-2020	713.80	705.85	769.80	705.85	745.00	748.65	754.17	212081	1599.44	10965	43648	20.58
SAIL	EQ	06-Nov-2020	38.25	38.50	39.40	37.60	37.85	37.95	38.60	41712940	16102.81	52407	12945777	31.04
SAKAR	EQ	06-Nov-2020	86.35	87.95	90.00	81.95	86.50	86.45	86.94	48041	41.77	332	23042	47.96
SAKHTISUG	EQ	06-Nov-2020	7.55	7.60	7.85	7.50	7.80	7.75	7.68	29578	2.27	162	22907	77.45
SAKSOFT	EQ	06-Nov-2020	361.70	361.70	369.90	340.00	343.85	343.60	357.52	86675	309.88	6272	36499	42.11
SAKUMA	EQ	06-Nov-2020	5.10	5.10	5.40	5.05	5.10	5.10	5.13	266174	13.66	269	143882	54.06
SALASAR	EQ	06-Nov-2020	210.15	212.70	212.90	206.00	209.00	210.25	210.74	53233	112.18	601	14420	27.09
SALONA	EQ	06-Nov-2020	76.30	73.75	76.80	69.10	69.10	70.25	71.69	7537	5.40	322	4567	60.59
SALSTEEL	EQ	06-Nov-2020	2.55	2.55	2.70	2.55	2.70	2.65	2.64	38656	1.02	63	31147	80.57
SALZERELEC	EQ	06-Nov-2020	98.65	100.30	102.55	98.50	99.40	98.70	100.10	26853	26.88	598	11183	41.65
SAMBHAAV	EQ	06-Nov-2020	1.95	1.90	1.95	1.90	1.90	1.90	1.90	29766	0.57	24	19766	66.40
SANCO	EQ	06-Nov-2020	14.40	14.30	14.50	14.00	14.45	14.40	14.39	168028	24.18	185	131789	78.43
SANDESH	EQ	06-Nov-2020	495.55	495.60	510.00	490.15	504.85	503.35	496.60	3558	17.67	415	1382	38.84
SANDHAR	EQ	06-Nov-2020	222.25	223.30	239.75	217.00	223.00	223.50	227.92	23051	52.54	1184	6505	28.22
SANGAMIND	EQ	06-Nov-2020	49.30	49.00	50.75	47.25	48.50	48.65	48.65	5919	2.88	91	3187	53.84
SANGHIIND	EQ	06-Nov-2020	31.10	31.45	31.90	30.70	30.90	31.25	31.48	1548860	487.53	3110	971159	62.70
SANGHVIMOV	EQ	06-Nov-2020	77.60	80.65	80.65	77.05	78.70	79.55	78.53	8091	6.35	158	6826	84.37
SANGINITA	EQ	06-Nov-2020	50.20	50.20	50.40	44.10	47.50	47.95	48.18	172471	83.10	1820	57757	33.49
SANOFI	EQ	06-Nov-2020	8346.25	8346.00	8350.05	8267.20	8320.25	8317.85	8317.75	13572	1128.88	1759	11650	85.84
SANWARIA	BZ	06-Nov-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.39	173848	2.42	131	-	-
SARDAEN	EQ	06-Nov-2020	286.75	289.80	296.00	280.00	283.10	284.25	288.21	135612	390.85	3747	55020	40.57
SAREGAMA	EQ	06-Nov-2020	700.20	703.70	710.00	672.50	686.00	681.25	682.76	24255	165.60	2946	12679	52.27
SARLAPOLY	EQ	06-Nov-2020	16.85	16.95	17.30	16.90	17.15	17.05	17.07	79295	13.53	324	45098	56.87
SARVESHWAR	SM	06-Nov-2020	12.60	13.15	13.20	12.00	12.00	12.00	12.81	9600	1.23	6	6400	66.67
SASKEN	EQ	06-Nov-2020	659.70	655.00	675.00	652.00	660.05	664.55	664.80	20084	133.52	1763	6738	33.55
SASTASUNDR	EQ	06-Nov-2020	123.60	125.90	125.90	119.05	121.40	122.00	122.94	72768	89.46	1327	58809	80.82
SATIA	EQ	06-Nov-2020	100.35	101.80	102.95	99.70	99.80	99.90	100.44	79353	79.70	603	12851	16.19
SATIN	EQ	06-Nov-2020	54.60	55.40	55.40	54.20	54.95	54.70	54.93	108267	59.47	610	84865	78.38
SATINPP	E1	06-Nov-2020	21.05	20.10	22.10	20.00	21.85	21.60	20.22	6552	1.33	16	6552	100.00
SBICARD	EQ	06-Nov-2020	827.10	829.95	855.00	827.50	845.10	847.50	845.08	1627683	13755.21	51617	874539	53.73
SBIETFIT	EQ	06-Nov-2020	215.00	215.00	217.00	213.02	215.01	216.63	215.04	455	0.98	24	255	56.04
SBIETFPB	EQ	06-Nov-2020	144.14	144.14	148.40	144.00	148.40	148.09	146.89	577	0.85	34	258	44.71
SBIETFQLTY	EQ	06-Nov-2020	109.31	110.80	110.80	108.15	110.00	109.85	109.94	866	0.95	52	673	77.71
SBILIFE	EQ	06-Nov-2020	805.00	805.45	808.90	795.00	798.05	801.25	800.40	1722728	13788.65	67149	1150674	66.79
SBIN	EQ	06-Nov-2020	218.65	219.00	221.85	217.05	218.10	219.20	219.15	73147085	160301.27	292489	17965797	24.56
SBIN	N5	06-Nov-2020	10852.26	10850.00	10874.00	10845.00	10854.95	10854.25	10855.20	500	54.28	99	475	95.00
SBIN	N6	06-Nov-2020	10900.00	10710.00	10751.00	10555.00	10750.00	10750.00	10622.18	131	13.92	51	117	89.31
SC5RG	MF	06-Nov-2020	7.26	7.27	7.27	7.27	7.27	7.27	7.27	10000	0.73	2	10000	100.00
SCAPDVR	BE	06-Nov-2020	1.50	1.50	1.55	1.45	1.45	1.45	1.48	62851	0.93	25	-	-
SCHAEFFLER	EQ	06-Nov-2020	3798.40	3798.00	3818.80	3730.00	3799.00	3772.00	3790.57	21790	825.97	2179	18304	84.00
SCHAND	EQ	06-Nov-2020	62.55	61.35	63.50	61.35	63.40	63.15	62.58	3175	1.99	88	2824	88.94
SCHNEIDER	EQ	06-Nov-2020	69.85	71.50	71.50	69.30	70.25	70.30	70.29	64812	45.56	3228	40057	61.80
SCI	EQ	06-Nov-2020	51.10	51.90	52.70	50.30	51.80	51.70	51.81	1626306	842.62	6409	811045	49.87
SDBL	EQ	06-Nov-2020	23.60	23.70	25.80	23.50	25.30	25.25	24.65	412042	101.59	2816	97448	23.65
SEAMECLTD	EQ	06-Nov-2020	397.80	398.05	414.95	391.00	397.70	394.65	398.18	10036	39.96	601	4274	42.59
SELAN	EQ	06-Nov-2020	101.15	102.00	102.40	101.05	101.75	101.45	101.56	9400	9.55	185	6916	73.57
SELMCL	BZ	06-Nov-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	10205	0.25	6	-	-
SEPOWER	EQ	06-Nov-2020	2.45	2.45	2.55	2.35	2.40	2.40	2.46	3991	0.10	38	2970	74.42
SEQUENT	EQ	06-Nov-2020	148.35	148.95	154.70	142.70	153.00	151.95	149.38	2080324	3107.63	20211	481329	23.14
SERVOTECH	SM	06-Nov-2020	23.80	23.00	23.00	23.00	23.00	23.00	23.00	4000	0.92	1	4000	100.00
SESHAPAPER	EQ	06-Nov-2020	128.70	127.80	130.45	127.80	130.00	129.85	129.63	8192	10.62	203	6617	80.77
SETCO	BE	06-Nov-2020	9.00	9.45	9.45	8.60	9.00	9.15	8.94	73441	6.57	261	-	-
SETF10GILT	EQ	06-Nov-2020	203.98	203.98	204.88	202.00	202.00	202.08	203.98	51	0.10	7	46	90.20
SETFGOLD	EQ	06-Nov-2020	4586.90	4602.55	4674.40	4602.55	4670.00	4668.05	4647.62	13491	627.01	1650	8577	63.58
SETFNIF50	EQ	06-Nov-2020	125.45	136.70	136.70	117.90	126.68	126.80	126.34	225564	284.97	842	186813	82.82
SETFNIFBK	EQ	06-Nov-2020	261.57	265.00	275.00	260.50	267.71	267.18	267.02	826127	2205.93	1225	725665	87.84
SETFNN50	EQ	06-Nov-2020	290.36	291.00	292.98	288.30	292.90	292.51	291.41	2674	7.79	214	1370	51.23
SETUINFRA	EQ	06-Nov-2020	0.70	0.65	0.70	0.65	0.65	0.70	0.67	87923	0.59	40	74423	84.65
SEYAIND	EQ	06-Nov-2020	64.25	64.10	65.20	63.75	63.75	64.10	64.65	21227	13.72	207	19690	92.76
SEZAL	BZ	06-Nov-2020	2.90	2.80	2.90	2.80	2.80	2.80	2.89	4112	0.12	7	-	-
SFL	EQ	06-Nov-2020	1284.95	1297.80	1317.45	1280.00	1304.00	1309.65	1298.02	6385	82.88	1302	4140	64.84
SGBAPR28I	GB	06-Nov-2020	4811.00	4825.00	4874.30	4825.00	4855.00	4854.93	4856.17	116	5.63	43	103	88.79
SGBAUG24	GB	06-Nov-2020	4945.00	4971.05	5000.00	4971.05	4996.99	4985.70	4981.13	1188	59.18	34	1149	96.72
SGBAUG27	GB	06-Nov-2020	4827.99	4860.00	4868.00	4833.00	4861.00	4864.65	4857.50	145	7.04	52	101	69.66
SGBAUG28V	GB	06-Nov-2020	4860.02	4866.00	4900.00	4866.00	4890.00	4891.82	4884.50	2250	109.90	213	1779	79.07
SGBDEC25	GB	06-Nov-2020	4974.99	4974.99	4974.99	4974.99	4974.99	4974.99	4974.99	8	0.40	1	8	100.00
SGBFEB24	GB	06-Nov-2020	4998.00	5099.00	5099.00	4956.00	5000.00	4978.77	4994.81	42	2.10	19	22	52.38
SGBFEB27	GB	06-Nov-2020	4800.00	4877.00	4877.00	4877.00	4877.00	4877.00	4877.00	15	0.73	4	15	100.00
SGBFEB28IX	GB	06-Nov-2020	4869.99	4870.00	4870.00	4850.00	4870.00	4870.00	4861.81	22	1.07	7	20	90.91
SGBJ28VIII	GB	06-Nov-2020	4782.00	4821.00	4825.00	4821.00	4825.00	4825.00	4823.00	2	0.10	2	2	100.00
SGBJAN27	GB	06-Nov-2020	4787.34	4850.00	4880.00	4850.00	4880.00	4880.00	4865.00	10	0.49	2	10	100.00
SGBJUL25	GB	06-Nov-2020	4869.71	4949.86	4949.86	4939.00	4939.00	4939.00	4939.99	11	0.54	2	11	100.00
SGBJUL27	GB	06-Nov-2020	4899.99	4897.00	4897.00	4897.00	4897.00	4897.00	4897.00	2	0.10	1	2	100.00
SGBJUL28IV	GB	06-Nov-2020	4824.99	4836.11	4871.00	4836.11	4865.00	4867.42	4863.22	1004	48.83	129	867	86.35
SGBJUN27	GB	06-Nov-2020	4824.00	4831.00	4831.00	4831.00	4831.00	4831.00	4831.00	1	0.05	1	1	100.00
SGBJUN28	GB	06-Nov-2020	4835.00	4870.00	4899.00	4831.00	4899.00	4879.78	4871.36	198	9.65	38	180	90.91
SGBMAR24	GB	06-Nov-2020	4940.00	4975.00	4997.00	4960.00	4981.00	4981.00	4979.68	1095	54.53	7	1090	99.54
SGBMAR25	GB	06-Nov-2020	4875.79	4950.00	4950.00	4911.00	4939.00	4939.00	4942.63	111	5.49	37	55	49.55
SGBMAR28X	GB	06-Nov-2020	4821.61	4830.10	4835.00	4830.00	4830.00	4830.00	4830.28	72	3.48	9	72	100.00
SGBMAY25	GB	06-Nov-2020	4869.35	4900.00	4910.00	4900.00	4901.00	4901.00	4901.55	38	1.86	10	31	81.58
SGBMAY26	GB	06-Nov-2020	4850.00	4875.10	4934.00	4875.00	4876.00	4876.00	4881.11	10	0.49	5	10	100.00
SGBMAY28	GB	06-Nov-2020	4857.67	4854.00	4898.00	4854.00	4889.94	4881.55	4883.97	172	8.40	34	132	76.74
SGBNOV23	GB	06-Nov-2020	5080.00	5103.00	5200.00	5103.00	5200.00	5186.90	5145.58	63	3.24	38	46	73.02
SGBNOV24	GB	06-Nov-2020	4897.31	4906.05	4955.00	4906.05	4950.00	4941.89	4934.21	275	13.57	31	264	96.00
SGBNOV25	GB	06-Nov-2020	4950.00	4831.31	4850.00	4821.25	4821.25	4835.62	4831.59	40	1.93	7	40	100.00
SGBNOV258	GB	06-Nov-2020	4812.00	4852.01	4852.01	4852.01	4852.01	4852.01	4852.01	2	0.10	1	2	100.00
SGBOC28VII	GB	06-Nov-2020	4888.00	4851.05	4938.00	4830.00	4880.01	4882.57	4873.89	113	5.51	35	91	80.53
SGBOCT25	GB	06-Nov-2020	4845.00	4885.01	4885.01	4885.01	4885.01	4885.01	4885.01	5	0.24	1	5	100.00
SGBOCT25IV	GB	06-Nov-2020	4850.00	4997.00	4997.00	4872.00	4872.00	4872.00	4906.00	15	0.74	4	15	100.00
SGBOCT25V	GB	06-Nov-2020	4999.92	4980.00	4980.00	4980.00	4980.00	4980.00	4980.00	3	0.15	3	3	100.00
SGBOCT26	GB	06-Nov-2020	4810.00	4821.06	4821.06	4821.06	4821.06	4821.06	4821.06	4	0.19	1	4	100.00
SGBOCT27	GB	06-Nov-2020	4849.99	4850.00	4895.00	4850.00	4850.00	4850.60	4852.24	83	4.03	10	79	95.18
SGBOCT27VI	GB	06-Nov-2020	4820.00	4860.00	4940.99	4822.10	4940.99	4940.49	4859.10	74	3.60	11	70	94.59
SGBSEP24	GB	06-Nov-2020	4930.00	4950.00	5000.00	4950.00	5000.00	5000.00	4987.20	111	5.54	18	111	100.00
SGBSEP27	GB	06-Nov-2020	4842.00	4842.00	4842.00	4842.00	4842.00	4842.00	4842.00	6	0.29	2	6	100.00
SGBSEP28VI	GB	06-Nov-2020	4828.61	4835.00	4910.00	4831.05	4870.25	4870.26	4883.22	202	9.86	55	176	87.13
SGL	EQ	06-Nov-2020	6.75	7.20	7.20	6.70	7.05	7.10	7.05	27199	1.92	111	24273	89.24
SHAHALLOYS	EQ	06-Nov-2020	6.80	6.80	7.45	6.20	7.05	6.50	6.90	12315	0.85	38	9715	78.89
SHAKTIPUMP	BE	06-Nov-2020	231.70	237.00	237.00	228.00	231.85	228.90	230.61	11541	26.62	266	-	-
SHALBY	EQ	06-Nov-2020	92.35	93.95	94.00	91.05	91.50	91.65	92.48	296946	274.62	3281	107369	36.16
SHALPAINTS	EQ	06-Nov-2020	69.70	68.70	71.35	68.70	70.00	70.00	70.40	64077	45.11	975	33401	52.13
SHANKARA	EQ	06-Nov-2020	312.85	315.40	323.75	314.15	318.00	317.95	318.10	58318	185.51	1826	42353	72.62
SHANTIGEAR	EQ	06-Nov-2020	100.20	101.50	102.30	100.10	100.80	100.80	101.10	30297	30.63	670	16896	55.77
SHARDACROP	EQ	06-Nov-2020	268.55	269.90	269.90	265.10	266.00	266.75	267.31	13992	37.40	659	7800	55.75
SHARDAMOTR	EQ	06-Nov-2020	918.15	922.00	970.00	922.00	949.00	956.10	952.94	5024	47.88	649	3019	60.09
SHAREINDIA	EQ	06-Nov-2020	101.90	101.05	102.25	97.10	99.70	99.65	101.06	17611	17.80	167	5199	29.52
SHARIABEES	EQ	06-Nov-2020	312.33	312.33	314.99	312.00	314.99	314.36	313.64	592	1.86	18	471	79.56
SHEMAROO	EQ	06-Nov-2020	54.55	54.60	55.75	53.80	54.30	54.20	54.69	47476	25.97	450	32602	68.67
SHIL	EQ	06-Nov-2020	79.45	80.50	84.90	79.50	83.85	83.80	81.81	1475360	1207.06	9356	780966	52.93
SHILPAMED	EQ	06-Nov-2020	438.90	443.00	443.30	425.00	428.00	429.30	434.39	164972	716.62	5805	79702	48.31
SHIRPUR-G	EQ	06-Nov-2020	7.05	7.20	7.70	6.80	7.00	7.05	7.07	60689	4.29	102	17708	29.18
SHIVAMAUTO	EQ	06-Nov-2020	16.65	16.90	17.35	16.30	16.85	16.90	17.00	35217	5.99	172	22130	62.84
SHIVAMILLS	EQ	06-Nov-2020	23.00	23.40	23.60	22.80	23.00	23.00	23.43	2481	0.58	28	2091	84.28
SHIVATEX	EQ	06-Nov-2020	77.35	76.40	78.95	76.40	78.75	78.75	77.93	350	0.27	6	290	82.86
SHIVAUM	SM	06-Nov-2020	48.00	49.00	49.00	49.00	49.00	49.00	49.00	27000	13.23	5	27000	100.00
SHK	EQ	06-Nov-2020	89.65	90.25	90.25	88.10	88.90	88.70	88.84	215742	191.67	5408	120025	55.63
SHOPERSTOP	EQ	06-Nov-2020	177.10	179.65	179.65	176.00	177.00	176.55	177.52	22433	39.82	845	12472	55.60
SHRADHA	EQ	06-Nov-2020	43.25	43.25	45.40	43.25	45.40	45.40	45.35	2308	1.05	7	2308	100.00
SHREDIGCEM	EQ	06-Nov-2020	63.30	63.60	66.30	63.35	64.95	64.75	65.13	1286719	838.02	5821	511510	39.75
SHREECEM	EQ	06-Nov-2020	22239.40	22155.00	22378.90	21960.00	22100.00	22053.05	22126.30	58031	12840.11	16237	12542	21.61
SHREEPUSHK	EQ	06-Nov-2020	102.65	105.95	105.95	101.10	102.00	102.00	102.66	30808	31.63	1055	21890	71.05
SHREERAMA	EQ	06-Nov-2020	6.90	7.05	7.05	6.80	6.80	6.85	6.85	7232	0.50	196	6004	83.02
SHRENIK	EQ	06-Nov-2020	6.40	6.70	6.70	6.45	6.70	6.70	6.64	605511	40.22	788	462697	76.41
SHREYANIND	EQ	06-Nov-2020	73.30	73.95	74.25	71.80	73.75	73.45	73.24	8422	6.17	197	4493	53.35
SHREYAS	BE	06-Nov-2020	52.25	52.00	54.60	52.00	53.00	53.00	53.18	3570	1.90	55	-	-
SHRIPISTON	BE	06-Nov-2020	577.35	574.55	574.55	551.00	560.00	560.00	567.92	42	0.24	5	-	-
SHRIRAMCIT	EQ	06-Nov-2020	898.10	900.00	923.00	899.95	904.10	906.25	912.25	21919	199.96	2196	11991	54.71
SHRIRAMEPC	EQ	06-Nov-2020	3.55	3.60	3.65	3.45	3.50	3.50	3.54	173851	6.15	212	118535	68.18
SHUBHLAXMI	SM	06-Nov-2020	14.50	15.20	15.20	15.20	15.20	15.20	15.20	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	06-Nov-2020	3.80	3.80	3.90	3.70	3.80	3.80	3.81	85275	3.25	73	79819	93.60
SICAGEN	EQ	06-Nov-2020	11.30	11.30	11.55	11.15	11.45	11.20	11.28	24645	2.78	116	19192	77.87
SICAL	EQ	06-Nov-2020	10.15	10.15	10.30	9.65	10.00	9.80	9.99	87848	8.77	248	47802	54.41
SIEMENS	EQ	06-Nov-2020	1331.75	1330.00	1344.50	1320.05	1328.70	1329.80	1336.29	460953	6159.65	16237	33862	7.35
SIGIND	EQ	06-Nov-2020	19.50	19.15	19.85	19.00	19.85	19.45	19.19	3096	0.59	30	1095	35.37
SIGMA	SM	06-Nov-2020	45.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SIL	BE	06-Nov-2020	9.50	9.05	9.50	9.05	9.35	9.35	9.15	5691	0.52	12	-	-
SILINV	EQ	06-Nov-2020	134.90	138.95	139.00	133.70	139.00	138.05	137.47	2079	2.86	114	1305	62.77
SILLYMONKS	EQ	06-Nov-2020	21.80	20.90	22.65	20.90	21.15	21.90	22.04	2655	0.59	15	2646	99.66
SILVERTUC	SM	06-Nov-2020	91.05	91.10	91.10	91.00	91.00	91.00	91.05	2000	1.82	2	2000	100.00
SIMBHALS	EQ	06-Nov-2020	6.15	6.45	6.45	6.05	6.35	6.35	6.30	15205	0.96	46	14933	98.21
SIMPLEXINF	EQ	06-Nov-2020	29.40	30.60	30.60	29.15	29.55	29.35	29.50	53233	15.70	381	37720	70.86
SINTERCOM	EQ	06-Nov-2020	77.00	79.50	79.50	77.00	77.00	77.00	77.01	2411	1.86	8	2401	99.59
SINTEX	BE	06-Nov-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	387794	9.89	337	-	-
SIRCA	EQ	06-Nov-2020	247.85	248.05	252.00	247.00	252.00	248.80	248.90	14863	36.99	445	9878	66.46
SIS	EQ	06-Nov-2020	374.55	377.50	383.70	372.65	375.00	375.20	376.81	88149	332.15	3526	40602	46.06
SITINET	EQ	06-Nov-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	126509016	633.04	2866	64358949	50.87
SIYSIL	EQ	06-Nov-2020	138.70	139.25	142.40	136.00	136.25	137.55	138.81	48120	66.80	1191	32970	68.52
SJVN	EQ	06-Nov-2020	22.20	22.25	22.50	22.00	22.45	22.45	22.33	1440791	321.75	2493	923534	64.10
SKFINDIA	EQ	06-Nov-2020	1488.00	1484.00	1508.90	1480.00	1500.00	1500.35	1496.29	37333	558.61	1504	31337	83.94
SKIL	EQ	06-Nov-2020	2.30	2.30	2.35	2.20	2.35	2.30	2.30	111146	2.55	101	90424	81.36
SKIPPER	EQ	06-Nov-2020	47.15	47.30	49.50	47.25	48.80	48.05	48.38	30491	14.75	482	16338	53.58
SKMEGGPROD	EQ	06-Nov-2020	41.80	42.35	42.80	41.60	42.50	42.25	42.26	31602	13.36	316	19552	61.87
SKSTEXTILE	SM	06-Nov-2020	23.95	24.90	24.90	24.90	24.90	24.90	24.90	2000	0.50	1	2000	100.00
SMARTLINK	EQ	06-Nov-2020	70.60	70.65	71.40	69.40	70.00	70.05	70.47	2297	1.62	83	1661	72.31
SMLISUZU	EQ	06-Nov-2020	429.80	430.00	435.65	392.00	411.00	412.70	420.50	96991	407.85	5124	31422	32.40
SMPL	BZ	06-Nov-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	1604	0.00	4	-	-
SMSLIFE	EQ	06-Nov-2020	560.55	556.65	575.00	556.00	574.10	573.15	567.23	3840	21.78	507	2382	62.03
SMSPHARMA	EQ	06-Nov-2020	82.45	82.50	83.75	81.60	83.10	82.90	82.97	73922	61.34	871	45353	61.35
SNOWMAN	EQ	06-Nov-2020	35.80	35.40	36.25	35.40	35.65	35.65	35.74	162157	57.96	982	83310	51.38
SOBHA	EQ	06-Nov-2020	289.85	292.50	299.00	291.00	298.00	295.80	295.38	383380	1132.41	7660	126414	32.97
SOFTTECH	SM	06-Nov-2020	81.75	82.00	83.50	82.00	83.50	82.60	82.60	4800	3.96	3	4800	100.00
SOLARA	EQ	06-Nov-2020	1082.70	1083.00	1113.00	1083.00	1096.95	1095.50	1102.09	65904	726.32	3796	42517	64.51
SOLARINDS	EQ	06-Nov-2020	1043.50	1038.80	1058.20	1013.35	1025.00	1033.35	1040.65	75994	790.83	2335	63315	83.32
SOMANYCERA	EQ	06-Nov-2020	219.90	227.05	235.70	222.55	226.50	226.90	229.37	498534	1143.47	9356	279439	56.05
SOMICONVEY	EQ	06-Nov-2020	20.55	20.50	20.90	19.50	20.05	20.15	20.23	2234	0.45	55	1015	45.43
SONAMCLOCK	SM	06-Nov-2020	61.50	62.00	62.00	60.90	60.90	60.90	61.45	12000	7.37	4	12000	100.00
SONATSOFTW	EQ	06-Nov-2020	339.55	342.40	344.45	328.00	328.00	331.60	335.64	279290	937.42	7003	103349	37.00
SORILINFRA	EQ	06-Nov-2020	67.00	67.90	71.50	66.60	69.30	69.05	69.65	90160	62.80	1126	47774	52.99
SOTL	EQ	06-Nov-2020	681.70	676.05	699.90	664.95	683.25	684.50	687.99	1884	12.96	195	1091	57.91
SOUTHBANK	EQ	06-Nov-2020	6.50	6.55	6.65	6.50	6.55	6.55	6.58	4668844	307.14	30247	2375433	50.88
SOUTHWEST	EQ	06-Nov-2020	41.60	43.00	43.00	39.55	39.55	39.55	39.77	24182	9.62	132	22305	92.24
SPAL	EQ	06-Nov-2020	130.10	130.90	132.70	128.10	129.10	129.25	129.58	19334	25.05	409	12435	64.32
SPANDANA	EQ	06-Nov-2020	558.05	548.55	611.95	548.55	594.55	599.35	595.24	114224	679.91	7285	53313	46.67
SPARC	EQ	06-Nov-2020	169.15	169.90	172.00	169.00	170.40	170.20	170.65	294825	503.12	3979	90172	30.58
SPCENET	BE	06-Nov-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	1167	0.02	9	-	-
SPECIALITY	EQ	06-Nov-2020	33.65	33.95	34.45	33.70	33.90	33.95	34.07	23888	8.14	208	16386	68.60
SPENCERS	EQ	06-Nov-2020	74.85	74.85	74.85	73.20	73.75	73.60	74.01	300123	222.11	2746	144802	48.25
SPENTEX	BZ	06-Nov-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.52	1310	0.01	3	-	-
SPIC	EQ	06-Nov-2020	17.35	17.55	17.75	17.30	17.70	17.70	17.65	111342	19.66	293	74290	66.72
SPICEJET	EQ	06-Nov-2020	49.10	49.70	51.30	49.40	50.60	50.65	50.33	7758415	3904.90	16226	2657576	34.25
SPLIL	EQ	06-Nov-2020	28.00	28.00	29.45	27.65	28.90	28.70	28.76	17519	5.04	98	8146	46.50
SPMLINFRA	EQ	06-Nov-2020	8.00	7.85	8.15	7.65	8.15	8.15	7.99	7815	0.62	45	3760	48.11
SPTL	EQ	06-Nov-2020	2.25	2.25	2.35	2.25	2.35	2.30	2.30	762154	17.57	559	559214	73.37
SPYL	BE	06-Nov-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.33	172244	0.57	76	-	-
SREEL	EQ	06-Nov-2020	142.80	144.85	145.90	143.15	144.40	144.80	144.79	46617	67.50	1112	28568	61.28
SREIBNPNCD	NJ	06-Nov-2020	910.01	932.98	932.98	930.00	930.00	930.00	931.06	14	0.13	3	14	100.00
SREIBNPNCD	NL	06-Nov-2020	920.10	932.02	934.99	925.12	934.99	934.99	930.61	220	2.05	6	220	100.00
SREIBNPNCD	NO	06-Nov-2020	850.00	855.00	870.00	851.00	870.00	870.00	853.45	55	0.47	4	50	90.91
SREIBNPNCD	NP	06-Nov-2020	835.00	838.80	838.80	835.00	835.00	836.95	836.95	127	1.06	3	127	100.00
SREIBNPNCD	NQ	06-Nov-2020	1099.90	1099.90	1100.00	1099.90	1100.00	1099.91	1099.91	17	0.19	3	17	100.00
SREIBNPNCD	NV	06-Nov-2020	825.00	825.00	825.00	825.00	825.00	825.00	825.00	8	0.07	2	8	100.00
SREINFRA	EQ	06-Nov-2020	6.35	6.35	6.60	6.35	6.50	6.40	6.44	469238	30.23	539	316196	67.38
SRF	EQ	06-Nov-2020	4867.00	4867.00	5074.00	4853.00	4930.65	4966.90	4996.42	1244337	62172.33	99155	191162	15.36
SRHHYPOLTD	EQ	06-Nov-2020	182.50	182.55	188.00	182.50	185.70	184.80	185.66	19414	36.04	736	10908	56.19
SRIPIPES	EQ	06-Nov-2020	116.75	117.85	118.10	116.50	117.00	116.95	117.28	78662	92.25	1001	58444	74.30
SRPL	EQ	06-Nov-2020	33.70	34.15	34.15	32.00	33.95	32.60	33.16	8047	2.67	53	821	10.20
SRTRANSFIN	EQ	06-Nov-2020	815.40	816.00	862.00	803.00	841.65	846.40	838.52	6840000	57354.54	115878	854023	12.49
SRTRANSFIN	Y9	06-Nov-2020	1049.00	1040.00	1048.99	1033.00	1042.00	1042.00	1043.77	640	6.68	27	492	76.88
SRTRANSFIN	YH	06-Nov-2020	1000.00	1000.00	1006.90	1000.00	1006.90	1006.90	1000.63	903	9.04	17	903	100.00
SRTRANSFIN	YI	06-Nov-2020	998.00	998.00	1004.90	992.60	1001.00	1001.00	999.87	1201	12.01	13	1201	100.00
SRTRANSFIN	YJ	06-Nov-2020	1024.00	1020.40	1023.90	1016.00	1023.90	1023.90	1016.79	931	9.47	10	931	100.00
SRTRANSFIN	YK	06-Nov-2020	1009.94	1010.00	1014.00	1009.00	1009.50	1009.45	1010.06	10590	106.97	86	10550	99.62
SRTRANSFIN	YM	06-Nov-2020	1222.00	1222.10	1222.10	1212.50	1212.50	1213.13	1214.58	75	0.91	5	65	86.67
SRTRANSFIN	YN	06-Nov-2020	1205.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	61	0.74	3	61	100.00
SRTRANSFIN	YO	06-Nov-2020	1000.00	1001.55	1001.55	1001.00	1001.00	1001.27	1001.28	100	1.00	2	100	100.00
SRTRANSFIN	YQ	06-Nov-2020	1001.50	1005.00	1005.00	1003.00	1003.00	1003.00	1003.83	135	1.36	8	135	100.00
SRTRANSFIN	YR	06-Nov-2020	999.00	1001.50	1001.50	999.00	999.00	999.00	1000.08	182	1.82	7	182	100.00
SRTRANSFIN	YS	06-Nov-2020	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	25	0.26	1	25	100.00
SRTRANSFIN	YT	06-Nov-2020	1190.10	1200.00	1200.00	1195.00		1195.00	1199.76	525	6.30	5	500	95.24
SRTRANSFIN	YU	06-Nov-2020	1171.00	1172.50	1172.50	1172.50	1172.50	1172.50	1172.50	50	0.59	1	50	100.00
SRTRANSFIN	YV	06-Nov-2020	1000.00	1000.00	1000.00	999.90	1000.00	1000.00	1000.00	735	7.35	28	735	100.00
SRTRANSFIN	YX	06-Nov-2020	1060.00	1056.00	1060.00	1056.00	1060.00	1060.00	1059.70	1136	12.04	12	1136	100.00
SRTRANSFIN	YY	06-Nov-2020	1054.00	1062.50	1064.00	1062.50	1064.00	1063.60	1063.60	201	2.14	5	201	100.00
SRTRANSFIN	YZ	06-Nov-2020	1100.00	1088.01	1088.01	1088.01	1088.01	1088.01	1088.01	10	0.11	1	10	100.00
SRTRANSFIN	Z3	06-Nov-2020	985.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
SRTRANSFIN	Z4	06-Nov-2020	989.50	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
SRTRANSFIN	ZC	06-Nov-2020	980.00	902.00	1135.00	902.00	1100.00	1106.88	919.17	1080	9.93	5	995	92.13
SRTRANSFIN	ZD	06-Nov-2020	980.00	998.00	999.00	998.00	999.00	999.00	998.50	20	0.20	2	20	100.00
SRTRANSFIN	ZH	06-Nov-2020	1049.00	1026.80	1026.80	1026.80	1026.80	1026.80	1026.80	39	0.40	1	39	100.00
SRTRANSFIN	ZJ	06-Nov-2020	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	4	0.04	1	4	100.00
SSINFRA	SM	06-Nov-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	3000	0.18	1	3000	100.00
SSWL	EQ	06-Nov-2020	488.85	494.00	496.30	485.00	488.00	487.15	490.44	19323	94.77	1147	9493	49.13
STAR	EQ	06-Nov-2020	663.80	667.00	673.45	654.40	663.00	661.15	661.68	460024	3043.89	11521	179066	38.93
STARCEMENT	EQ	06-Nov-2020	82.90	83.60	87.35	83.00	86.05	86.45	85.64	404394	346.34	3756	214137	52.95
STARPAPER	EQ	06-Nov-2020	87.05	87.10	89.40	87.05	88.00	88.20	88.38	25337	22.39	610	12641	49.89
STCINDIA	EQ	06-Nov-2020	54.50	55.50	56.50	55.05	55.35	56.00	55.92	27002	15.10	423	14681	54.37
STEELCITY	EQ	06-Nov-2020	30.50	30.90	30.90	29.10	29.10	29.75	29.86	1593	0.48	39	1211	76.02
STEELXIND	EQ	06-Nov-2020	33.20	33.05	34.30	32.85	32.85	33.10	33.08	102324	33.85	150	100250	97.97
STEL	EQ	06-Nov-2020	53.65	54.30	56.50	53.45	54.30	53.90	55.47	32001	17.75	425	10977	34.30
STERTOOLS	EQ	06-Nov-2020	177.50	175.90	179.55	174.85	175.30	176.40	177.37	6702	11.89	245	4404	65.71
STINDIA	BZ	06-Nov-2020	3.45	3.45	3.45	3.45	3.45	3.45	3.45	361	0.01	4	-	-
STLTECH	EQ	06-Nov-2020	144.80	145.00	147.90	144.80	147.25	147.35	146.65	435278	638.32	4122	201988	46.40
SUBCAPCITY	BE	06-Nov-2020	19.60	20.55	20.55	19.60	20.55	20.55	20.11	1095	0.22	12	-	-
SUBEXLTD	BE	06-Nov-2020	18.70	19.60	19.60	18.60	19.45	19.55	19.51	5482136	1069.56	5993	-	-
SUBROS	EQ	06-Nov-2020	280.25	278.50	282.95	276.35	279.00	279.40	279.96	291721	816.70	1792	270654	92.78
SUDARSCHEM	EQ	06-Nov-2020	445.00	447.95	453.00	441.00	441.00	441.65	445.25	124375	553.78	4061	42629	34.27
SUJANAUNI	BE	06-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.31	231520	0.72	81	-	-
SUMEETINDS	EQ	06-Nov-2020	2.00	1.95	2.10	1.90	2.00	1.95	2.00	39101	0.78	78	24140	61.74
SUMICHEM	EQ	06-Nov-2020	285.55	287.70	289.50	279.00	280.00	280.10	282.05	369014	1040.81	9007	212833	57.68
SUMIT	EQ	06-Nov-2020	8.40	8.60	8.60	8.25	8.50	8.50	8.44	2856	0.24	35	1486	52.03
SUMMITSEC	EQ	06-Nov-2020	406.05	400.10	406.75	396.00	396.00	396.40	397.68	414	1.65	87	318	76.81
SUNCLAYLTD	EQ	06-Nov-2020	1711.30	1684.25	1800.00	1636.00	1660.00	1660.85	1682.19	12275	206.49	1128	7890	64.28
SUNDARAM	EQ	06-Nov-2020	1.20	1.20	1.20	1.10	1.20	1.15	1.16	98511	1.14	94	73909	75.03
SUNDARMFIN	EQ	06-Nov-2020	1588.80	1587.00	1600.00	1565.30	1592.00	1590.30	1593.51	82107	1308.38	2156	62268	75.84
SUNDARMHLD	EQ	06-Nov-2020	53.10	52.10	53.70	51.90	52.50	52.45	52.57	26631	14.00	315	20427	76.70
SUNDRMBRAK	EQ	06-Nov-2020	225.20	221.15	238.85	220.05	226.05	230.05	228.59	5376	12.29	349	3117	57.98
SUNDRMFAST	EQ	06-Nov-2020	460.30	463.90	469.80	452.50	462.00	462.15	461.37	69727	321.70	4629	35532	50.96
SUNFLAG	EQ	06-Nov-2020	46.05	47.30	47.80	46.30	46.75	47.15	47.24	1396001	659.46	5857	419847	30.07
SUNPHARMA	EQ	06-Nov-2020	512.50	515.00	515.75	506.75	507.45	509.15	511.65	9251548	47335.73	87990	2588588	27.98
SUNTECK	EQ	06-Nov-2020	268.55	269.00	269.85	266.50	266.55	267.10	267.80	127347	341.04	1970	29791	23.39
SUNTV	EQ	06-Nov-2020	439.35	445.00	446.50	428.35	434.00	435.45	435.73	2174624	9475.40	29059	288241	13.25
SUPERHOUSE	EQ	06-Nov-2020	85.25	84.50	86.00	84.25	85.00	85.00	84.98	7752	6.59	187	5175	66.76
SUPERSPIN	EQ	06-Nov-2020	3.45	3.55	3.55	3.40	3.40	3.40	3.47	5139	0.18	35	4521	87.97
SUPPETRO	EQ	06-Nov-2020	273.70	274.90	274.90	267.65	270.05	270.80	271.84	37431	101.75	651	30257	80.83
SUPRAJIT	EQ	06-Nov-2020	178.95	179.80	189.00	178.70	188.00	186.95	184.88	198496	366.98	3924	115861	58.37
SUPREMEENG	SM	06-Nov-2020	21.90	22.55	24.05	19.80	20.10	20.85	21.70	124000	26.91	25	44000	35.48
SUPREMEIND	EQ	06-Nov-2020	1440.00	1447.10	1470.00	1440.00	1444.95	1444.95	1450.34	46073	668.21	4377	31665	68.73
SUPREMEINF	BZ	06-Nov-2020	8.80	8.90	8.90	8.40	8.40	8.40	8.40	127	0.01	5	-	-
SURANASOL	EQ	06-Nov-2020	6.75	6.90	6.95	6.80	6.80	6.90	6.90	5861	0.40	32	3698	63.10
SURANAT&P	EQ	06-Nov-2020	3.80	3.80	3.90	3.80	3.80	3.80	3.82	12042	0.46	27	12032	99.92
SURYALAXMI	EQ	06-Nov-2020	17.35	17.55	19.05	17.55	19.05	19.05	19.03	34118	6.49	191	30653	89.84
SURYAROSNI	EQ	06-Nov-2020	243.70	246.50	255.00	245.15	251.00	250.30	251.44	294732	741.08	7720	169219	57.41
SUTLEJTEX	EQ	06-Nov-2020	27.20	27.75	27.75	26.50	27.00	26.85	27.03	53466	14.45	270	33823	63.26
SUULD	EQ	06-Nov-2020	101.70	106.75	106.75	101.00	103.00	103.40	103.52	84521	87.50	333	72236	85.47
SUVEN	EQ	06-Nov-2020	45.85	45.85	46.70	45.30	45.75	45.65	46.16	182966	84.45	1333	102155	55.83
SUVENPHAR	EQ	06-Nov-2020	325.85	334.00	336.90	322.90	334.60	333.85	334.22	749800	2506.00	6357	623858	83.20
SUZLON	EQ	06-Nov-2020	3.05	3.00	3.05	2.90	2.95	2.95	2.97	17656726	524.87	6617	11782663	66.73
SVLL	SM	06-Nov-2020	84.70	84.95	84.95	84.95	84.95	84.95	84.95	1000	0.85	1	1000	100.00
SWANENERGY	EQ	06-Nov-2020	139.15	139.70	141.90	133.60	139.00	136.90	139.04	189118	262.96	3333	35823	18.94
SWARAJENG	EQ	06-Nov-2020	1382.95	1383.85	1415.00	1382.60	1389.00	1388.20	1398.65	4908	68.65	886	2780	56.64
SWELECTES	BE	06-Nov-2020	118.40	119.70	121.75	119.40	121.40	121.25	120.57	7008	8.45	109	-	-
SWSOLAR	EQ	06-Nov-2020	213.70	216.40	220.00	212.60	219.00	218.65	216.96	107084	232.32	3143	61672	57.59
SYMPHONY	EQ	06-Nov-2020	846.45	850.60	854.00	845.00	847.00	846.10	847.88	15243	129.24	1833	8078	52.99
SYNCOM	BZ	06-Nov-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.24	8979	0.11	29	-	-
SYNGENE	EQ	06-Nov-2020	548.20	550.00	550.00	535.05	539.65	538.45	542.22	198034	1073.77	7545	121360	61.28
TAINWALCHM	EQ	06-Nov-2020	62.80	63.90	66.40	62.10	65.20	64.75	64.82	79359	51.44	1495	35013	44.12
TAJGVK	EQ	06-Nov-2020	127.50	128.90	130.45	127.20	128.40	128.25	128.80	73419	94.56	1638	26291	35.81
TAKE	EQ	06-Nov-2020	40.45	40.75	42.10	40.40	40.75	40.75	41.27	289933	119.67	2505	146994	50.70
TALBROAUTO	EQ	06-Nov-2020	117.30	118.45	124.30	116.70	122.00	121.95	122.08	33085	40.39	583	18064	54.60
TANLA	EQ	06-Nov-2020	342.80	347.50	351.85	345.00	346.00	348.75	347.89	216434	752.95	4275	98766	45.63
TANTIACONS	BE	06-Nov-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	250	0.00	1	-	-
TARACHAND	SM	06-Nov-2020	30.00	27.50	27.50	27.50	27.50	27.50	27.50	2000	0.55	1	2000	100.00
TARMAT	EQ	06-Nov-2020	36.00	36.50	36.90	35.85	36.00	36.05	36.27	12108	4.39	247	4720	38.98
TASTYBITE	EQ	06-Nov-2020	10517.70	10695.00	10900.00	10453.55	10625.00	10667.90	10686.54	1024	109.43	651	362	35.35
TATACAPHSG	N4	06-Nov-2020	1090.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	123	1.32	4	123	100.00
TATACAPHSG	N6	06-Nov-2020	1100.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	20	0.22	1	20	100.00
TATACAPHSG	NB	06-Nov-2020	1149.14	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	15	0.17	3	15	100.00
TATACHEM	EQ	06-Nov-2020	313.25	313.50	320.00	311.50	316.00	317.60	317.43	1259253	3997.21	11911	258648	20.54
TATACOFFEE	EQ	06-Nov-2020	102.60	102.80	103.95	100.75	101.90	101.45	102.43	491094	503.03	4129	252587	51.43
TATACOMM	EQ	06-Nov-2020	968.85	968.85	1017.00	950.50	1010.45	994.80	979.90	111264	1090.28	6624	79825	71.74
TATACONSUM	EQ	06-Nov-2020	506.45	507.75	510.35	501.45	503.20	504.20	505.86	3209659	16236.51	48719	1186208	36.96
TATAELXSI	EQ	06-Nov-2020	1565.70	1569.95	1594.10	1536.60	1554.00	1553.00	1571.13	402941	6330.74	19300	106049	26.32
TATAINVEST	EQ	06-Nov-2020	849.60	852.85	864.00	849.95	854.50	854.65	855.67	16345	139.86	1647	8340	51.02
TATAMETALI	EQ	06-Nov-2020	539.05	545.00	550.00	536.05	542.95	542.00	544.62	30950	168.56	2235	13954	45.09
TATAMOTORS	EQ	06-Nov-2020	137.65	137.65	142.30	137.65	138.70	139.00	140.04	67966815	95183.16	219687	10822238	15.92
TATAMTRDVR	EQ	06-Nov-2020	56.15	56.45	57.60	56.00	56.40	56.50	56.82	3600697	2046.01	9055	1090203	30.28
TATAPOWER	EQ	06-Nov-2020	55.35	55.35	56.75	54.50	54.70	54.70	55.45	21662709	12012.92	33800	4700279	21.70
TATASTEEL	EQ	06-Nov-2020	425.50	424.50	432.90	422.65	424.85	426.50	427.75	17398193	74421.47	138035	2410828	13.86
TATASTLBSL	EQ	06-Nov-2020	25.80	25.85	26.35	25.75	25.80	25.90	26.03	2031948	528.90	4561	874248	43.03
TATASTLLP	EQ	06-Nov-2020	439.30	440.20	448.00	438.00	442.00	440.20	442.32	43748	193.51	1913	21374	48.86
TATASTLPP	E1	06-Nov-2020	65.80	65.00	67.40	65.00	66.70	66.95	66.50	411419	273.61	7530	302196	73.45
TBZ	EQ	06-Nov-2020	40.50	40.75	42.70	39.60	42.35	42.10	41.72	1457694	608.10	7259	501882	34.43
TCFSL	NB	06-Nov-2020	1026.82	1025.50	1025.50	1025.00	1025.50	1025.50	1025.26	1455	14.92	23	1305	89.69
TCFSL	ND	06-Nov-2020	1075.00	1080.00	1083.00	1076.05	1079.99	1077.05	1080.74	913	9.87	31	783	85.76
TCFSL	NF	06-Nov-2020	1156.00	1155.80	1155.80	1155.80	1155.80	1155.80	1155.80	50	0.58	1	50	100.00
TCFSL	NH	06-Nov-2020	1042.01	1041.00	1052.00	1041.00	1052.00	1050.49	1048.26	509	5.34	9	459	90.18
TCFSL	NL	06-Nov-2020	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	38	0.42	2	38	100.00
TCI	EQ	06-Nov-2020	226.15	227.30	231.00	225.55	228.50	227.95	226.12	130677	295.48	1759	122945	94.08
TCIDEVELOP	EQ	06-Nov-2020	301.70	300.95	317.05	295.00	299.90	303.35	301.76	347	1.05	21	194	55.91
TCIEXP	EQ	06-Nov-2020	796.45	800.00	809.95	794.05	799.95	799.75	800.74	10615	85.00	1569	6503	61.26
TCNSBRANDS	EQ	06-Nov-2020	390.90	394.75	394.75	386.15	387.00	387.20	388.39	50509	196.17	330	48375	95.78
TCPLPACK	EQ	06-Nov-2020	370.80	370.95	381.05	370.95	381.00	379.50	377.17	1229	4.64	101	704	57.28
TCS	EQ	06-Nov-2020	2685.70	2699.00	2713.25	2681.30	2711.00	2707.45	2699.35	3884421	104854.27	132771	2078180	53.50
TDPOWERSYS	EQ	06-Nov-2020	110.50	109.90	110.05	108.35	108.75	109.35	109.35	16347	17.88	319	13518	82.69
TEAMLEASE	EQ	06-Nov-2020	2234.50	2254.20	2339.00	2225.00	2329.95	2325.60	2308.52	12439	287.16	2311	6000	48.24
TECHM	EQ	06-Nov-2020	840.70	835.00	854.00	824.10	850.65	851.15	841.53	4123331	34699.19	98859	1423399	34.52
TECHNOE	EQ	06-Nov-2020	197.60	197.90	199.50	194.20	196.30	196.75	197.02	14516	28.60	995	4340	29.90
TECHNOFAB	BE	06-Nov-2020	9.10	9.00	9.20	8.65	9.10	9.10	8.83	1777	0.16	14	-	-
TEJASNET	EQ	06-Nov-2020	91.65	89.80	95.10	89.20	90.80	90.90	92.39	642120	593.25	5666	350325	54.56
TEMBO	SM	06-Nov-2020	180.00	171.15	179.95	171.15	179.95	179.95	172.25	16000	27.56	2	16000	100.00
TERASOFT	EQ	06-Nov-2020	28.95	29.45	29.70	28.40	28.90	28.50	28.68	20135	5.78	220	13024	64.68
TEXINFRA	EQ	06-Nov-2020	34.30	34.70	35.30	34.35	35.00	34.90	34.98	14726	5.15	135	11445	77.72
TEXMOPIPES	EQ	06-Nov-2020	16.20	16.00	16.85	16.00	16.20	16.20	16.45	74460	12.25	286	49808	66.89
TEXRAIL	EQ	06-Nov-2020	23.35	23.40	23.85	23.40	23.75	23.55	23.57	221631	52.24	769	145262	65.54
TFCILTD	EQ	06-Nov-2020	34.55	34.60	37.50	34.60	35.95	35.95	36.37	286300	104.12	1509	108873	38.03
TGBHOTELS	EQ	06-Nov-2020	4.65	4.85	4.85	4.50	4.80	4.80	4.75	7911	0.38	49	7551	95.45
THANGAMAYL	EQ	06-Nov-2020	436.20	438.50	445.00	433.95	436.50	437.65	439.56	27589	121.27	1688	9925	35.97
THEINVEST	EQ	06-Nov-2020	102.10	104.90	106.90	100.65	101.25	103.15	103.61	845	0.88	38	702	83.08
THEJO	SM	06-Nov-2020	1370.00	1350.00	1370.00	1350.00	1355.05	1355.05	1356.44	700	9.50	7	400	57.14
THEMISMED	EQ	06-Nov-2020	315.25	323.80	339.50	315.10	333.30	335.85	331.41	9842	32.62	628	5420	55.07
THERMAX	EQ	06-Nov-2020	789.60	781.00	799.00	770.00	773.00	775.35	780.79	28332	221.21	3079	13192	46.56
THIRUSUGAR	BZ	06-Nov-2020	3.55	3.70	3.70	3.70	3.70	3.70	3.70	40	0.00	3	-	-
THOMASCOOK	EQ	06-Nov-2020	26.55	26.80	31.85	26.20	31.55	31.60	31.22	4985141	1556.46	11654	2331907	46.78
THOMASCOTT	BE	06-Nov-2020	4.35	4.25	4.25	4.25	4.25	4.25	4.25	500	0.02	1	-	-
THYROCARE	EQ	06-Nov-2020	1134.85	1141.25	1168.95	1120.10	1125.95	1125.10	1140.94	157404	1795.89	9752	98132	62.34
TI	EQ	06-Nov-2020	16.60	16.75	17.50	16.35	16.85	16.90	17.01	29636	5.04	163	23465	79.18
TIDEWATER	EQ	06-Nov-2020	4268.40	4262.05	4320.00	4262.05	4295.00	4291.35	4299.36	609	26.18	307	391	64.20
TIIL	EQ	06-Nov-2020	348.40	352.00	364.00	343.15	355.00	349.10	347.44	26733	92.88	451	23745	88.82
TIINDIA	EQ	06-Nov-2020	675.00	678.05	699.85	675.85	690.00	689.15	692.54	119241	825.79	6113	54615	45.80
TIJARIA	EQ	06-Nov-2020	5.35	5.50	5.55	5.25	5.40	5.35	5.32	9260	0.49	32	7903	85.35
TIL	EQ	06-Nov-2020	127.65	133.00	138.00	126.50	128.75	128.65	129.70	25137	32.60	261	16913	67.28
TIMESGTY	EQ	06-Nov-2020	22.15	22.15	22.60	22.15	22.15	22.35	22.52	389	0.09	13	383	98.46
TIMETECHNO	EQ	06-Nov-2020	38.65	38.90	39.40	38.50	39.00	38.85	38.85	487379	189.34	1027	197849	40.59
TIMKEN	EQ	06-Nov-2020	1086.70	1092.95	1110.00	1082.10	1090.00	1091.45	1097.30	9497	104.21	1577	4867	51.25
TINPLATE	EQ	06-Nov-2020	129.65	131.20	135.85	131.20	132.00	132.10	133.21	761792	1014.81	10474	190110	24.96
TIPSINDLTD	EQ	06-Nov-2020	248.10	250.00	272.90	244.30	272.80	272.45	265.66	61032	162.14	2136	37058	60.72
TIRUMALCHM	EQ	06-Nov-2020	72.30	72.50	76.80	72.35	76.10	76.15	75.47	904584	682.71	6391	429068	47.43
TIRUPATIFL	EQ	06-Nov-2020	28.20	25.50	29.00	25.50	28.85	28.85	28.66	682	0.20	12	653	95.75
TITAN	EQ	06-Nov-2020	1242.10	1242.10	1265.85	1239.00	1255.50	1253.50	1253.36	2546487	31916.63	75569	424463	16.67
TMRVL	EQ	06-Nov-2020	8.40	8.15	8.65	8.15	8.25	8.25	8.27	66502	5.50	169	38665	58.14
TNPETRO	EQ	06-Nov-2020	36.55	36.60	38.90	36.30	38.60	38.35	38.32	1444841	553.68	6366	402616	27.87
TNPL	EQ	06-Nov-2020	101.40	101.75	107.95	101.15	103.00	102.85	103.56	182954	189.47	2586	53681	29.34
TNTELE	BE	06-Nov-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	104	0.00	2	-	-
TOKYOPLAST	EQ	06-Nov-2020	60.55	61.20	61.25	60.15	60.60	60.60	60.62	14908	9.04	72	14264	95.68
TORNTPHARM	EQ	06-Nov-2020	2604.30	2604.00	2616.30	2544.00	2550.00	2556.50	2579.10	499688	12887.46	36169	197585	39.54
TORNTPOWER	EQ	06-Nov-2020	316.40	304.10	325.00	304.05	321.25	322.25	316.32	4143707	13107.34	31392	558496	13.48
TOTAL	EQ	06-Nov-2020	36.40	37.90	37.90	35.30	36.05	36.20	36.76	3375	1.24	57	2989	88.56
TOUCHWOOD	EQ	06-Nov-2020	42.25	41.60	43.15	40.20	41.60	41.60	41.11	1135	0.47	38	782	68.90
TPLPLASTEH	EQ	06-Nov-2020	106.05	105.05	106.85	103.65	104.00	104.90	105.23	777	0.82	49	580	74.65
TREEHOUSE	EQ	06-Nov-2020	7.10	7.10	7.30	7.00	7.15	7.10	7.17	29415	2.11	75	27193	92.45
TREJHARA	EQ	06-Nov-2020	18.45	19.35	19.35	19.35	19.35	19.35	19.35	3778	0.73	17	3778	100.00
TRENT	EQ	06-Nov-2020	679.65	675.40	680.00	628.00	671.00	674.20	674.05	1129398	7612.66	78351	778861	68.96
TRF	EQ	06-Nov-2020	72.50	72.95	74.80	72.50	73.65	73.25	73.01	5931	4.33	101	4398	74.15
TRIDENT	EQ	06-Nov-2020	7.50	7.55	7.65	7.40	7.60	7.55	7.55	3455628	261.01	18853	1903066	55.07
TRIGYN	EQ	06-Nov-2020	52.10	52.40	53.00	51.60	51.75	51.95	52.26	30519	15.95	335	24029	78.73
TRIL	EQ	06-Nov-2020	8.65	8.75	9.55	8.55	9.40	9.35	9.28	206764	19.18	651	106620	51.57
TRITURBINE	EQ	06-Nov-2020	71.95	72.85	72.85	71.00	71.00	71.25	71.60	24906	17.83	481	15598	62.63
TRIVENI	EQ	06-Nov-2020	69.95	70.10	71.45	70.00	70.35	70.45	70.61	186982	132.02	2068	97812	52.31
TTKHLTCARE	EQ	06-Nov-2020	455.90	456.05	456.05	446.10	452.95	452.50	451.63	1776	8.02	109	1118	62.95
TTKPRESTIG	EQ	06-Nov-2020	5957.75	5998.60	6028.80	5959.90	6000.00	5999.70	5998.45	4956	297.28	1311	3304	66.67
TTL	EQ	06-Nov-2020	38.95	40.70	40.90	38.10	39.20	39.00	39.36	10430	4.11	217	5187	49.73
TTML	EQ	06-Nov-2020	7.40	7.05	7.05	7.05	7.05	7.05	7.05	907460	63.98	2458	907460	100.00
TV18BRDCST	EQ	06-Nov-2020	28.10	28.25	28.60	27.80	27.85	27.95	28.07	2220570	623.35	3650	1138588	51.27
TVSELECT	EQ	06-Nov-2020	95.90	95.05	100.80	94.35	96.55	96.65	97.77	57558	56.27	1326	21663	37.64
TVSMOTOR	EQ	06-Nov-2020	476.45	476.60	481.75	472.10	479.20	479.85	477.66	1130841	5401.54	15715	207480	18.35
TVSSRICHAK	EQ	06-Nov-2020	1421.20	1421.20	1443.90	1419.65	1429.00	1425.65	1430.42	3367	48.16	634	1941	57.65
TVTODAY	EQ	06-Nov-2020	202.90	204.00	216.75	200.90	210.45	209.90	209.12	130808	273.55	2859	35988	27.51
TVVISION	EQ	06-Nov-2020	1.30	1.30	1.30	1.25	1.30	1.25	1.26	8635	0.11	10	8635	100.00
TWL	EQ	06-Nov-2020	40.10	40.50	41.80	40.00	41.20	41.20	41.00	182557	74.85	1505	98322	53.86
UBL	EQ	06-Nov-2020	953.35	955.00	961.25	938.70	946.50	950.60	948.75	432315	4101.59	15069	98329	22.74
UCALFUEL	EQ	06-Nov-2020	114.35	113.20	116.95	113.20	115.05	115.35	115.81	15833	18.34	509	6089	38.46
UCOBANK	EQ	06-Nov-2020	11.65	11.65	11.90	11.65	11.80	11.75	11.77	1262205	148.58	1652	646077	51.19
UFLEX	EQ	06-Nov-2020	319.25	320.00	324.90	320.00	321.85	321.60	322.44	113267	365.22	2982	74568	65.83
UFO	EQ	06-Nov-2020	75.15	74.95	74.95	73.50	73.85	73.70	73.97	51643	38.20	936	28111	54.43
UGARSUGAR	EQ	06-Nov-2020	13.35	13.40	13.50	13.25	13.40	13.35	13.40	79666	10.67	316	41231	51.75
UJAAS	EQ	06-Nov-2020	3.30	3.40	3.40	3.10	3.15	3.15	3.19	3591657	114.41	1822	1973306	54.94
UJJIVAN	EQ	06-Nov-2020	218.55	219.40	226.45	217.65	223.00	223.60	223.24	738741	1649.14	8542	210717	28.52
UJJIVANSFB	EQ	06-Nov-2020	31.30	31.50	32.95	31.05	32.40	32.25	32.21	1904639	613.52	8260	1060989	55.71
ULTRACEMCO	EQ	06-Nov-2020	4617.90	4587.60	4617.85	4540.00	4565.00	4556.00	4571.91	426088	19480.36	35385	141880	33.30
UMANGDAIRY	EQ	06-Nov-2020	42.55	43.45	43.45	41.55	42.75	42.45	42.17	7853	3.31	264	4927	62.74
UMESLTD	EQ	06-Nov-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.25	32033	0.40	33	23300	72.74
UNICHEMLAB	EQ	06-Nov-2020	239.20	240.00	241.70	235.45	236.70	236.75	238.37	54951	130.99	2010	32001	58.24
UNIDT	EQ	06-Nov-2020	242.65	249.90	249.90	240.00	243.00	245.35	243.78	11952	29.14	126	3059	25.59
UNIENTER	EQ	06-Nov-2020	60.75	59.30	61.70	59.30	60.10	60.15	60.21	5964	3.59	120	2912	48.83
UNIINFO	SM	06-Nov-2020	8.80	9.20	9.20	9.20	9.20	9.20	9.20	10000	0.92	5	10000	100.00
UNIONBANK	EQ	06-Nov-2020	24.10	24.50	24.65	24.25	24.50	24.50	24.48	4706645	1152.32	8194	1880691	39.96
UNITECH	BZ	06-Nov-2020	1.35	1.35	1.40	1.30	1.40	1.35	1.34	806402	10.83	285	-	-
UNITEDTEA	EQ	06-Nov-2020	318.60	324.00	324.00	281.95	316.70	317.45	310.29	2226	6.91	122	1413	63.48
UNITY	BZ	06-Nov-2020	1.40	1.35	1.45	1.35	1.35	1.35	1.35	7055	0.10	8	-	-
UNIVASTU	EQ	06-Nov-2020	32.85	32.95	34.00	31.00	32.75	31.75	32.28	3480	1.12	75	1519	43.65
UNIVCABLES	EQ	06-Nov-2020	133.15	133.25	134.55	131.55	132.25	132.00	132.46	12661	16.77	309	10258	81.02
UNIVPHOTO	BE	06-Nov-2020	167.50	167.20	172.50	162.00	165.05	164.35	165.54	5090	8.43	71	-	-
UPL	EQ	06-Nov-2020	418.40	421.45	428.00	417.80	423.10	422.40	423.13	7614066	32217.11	93520	2251274	29.57
URAVI	SM	06-Nov-2020	120.00	125.00	125.00	125.00	125.00	125.00	125.00	1371600	1714.50	11	1371600	100.00
URJA	EQ	06-Nov-2020	3.00	3.00	3.05	2.95	3.00	3.00	2.99	1453584	43.40	1247	655994	45.13
USHAMART	EQ	06-Nov-2020	21.25	21.00	22.70	21.00	22.20	22.30	22.17	297877	66.03	1017	227948	76.52
UTIAMC	EQ	06-Nov-2020	501.20	499.20	507.00	495.00	495.50	495.80	501.23	165281	828.44	9480	64404	38.97
UTIBANKETF	EQ	06-Nov-2020	263.44	262.96	268.83	260.23	268.83	268.64	264.72	220	0.58	21	122	55.45
UTIFEFRGR5	MF	06-Nov-2020	9.50	10.10	10.12	10.10	10.12	10.12	10.10	17000	1.72	7	17000	100.00
UTINEXT50	EQ	06-Nov-2020	290.73	295.00	295.00	281.13	292.00	292.00	288.01	1255	3.61	45	679	54.10
UTINIFTETF	EQ	06-Nov-2020	1293.00	1293.00	1310.95	1291.95	1310.95	1308.38	1302.28	3829	49.86	73	2699	70.49
UTISENSETF	EQ	06-Nov-2020	437.13	436.00	445.00	434.80	438.00	438.00	438.43	290	1.27	47	241	83.10
UTISXN50	EQ	06-Nov-2020	308.10	308.09	308.09	308.09	308.09	308.09	308.09	1	0.00	1	1	100.00
UTTAMSTL	EQ	06-Nov-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	54843	3.89	85	54843	100.00
UTTAMSUGAR	EQ	06-Nov-2020	81.30	81.80	82.80	81.00	81.80	81.65	81.95	28168	23.08	600	14698	52.18
UVSL	EQ	06-Nov-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	13495228	38.81	1463	8176036	60.58
V2RETAIL	EQ	06-Nov-2020	46.25	45.80	48.55	45.80	48.55	48.55	48.17	47064	22.67	329	27287	57.98
VADILALIND	EQ	06-Nov-2020	780.00	781.15	784.00	780.00	784.00	780.90	780.48	2083	16.26	99	1842	88.43
VAIBHAVGBL	EQ	06-Nov-2020	2013.20	2050.00	2063.50	1980.00	1980.00	2006.70	2036.69	21507	438.03	2338	11202	52.09
VAISHALI	EQ	06-Nov-2020	33.90	34.40	34.40	32.45	32.60	32.90	33.21	9341	3.10	70	1665	17.82
VAKRANGEE	EQ	06-Nov-2020	26.95	27.45	27.45	26.70	26.80	26.80	26.93	898160	241.92	2885	677022	75.38
VALIANTORG	EQ	06-Nov-2020	3731.95	3698.00	3770.00	3612.15	3693.10	3689.20	3691.94	25106	926.90	3632	15917	63.40
VARDHACRLC	EQ	06-Nov-2020	30.35	30.15	30.75	30.05	30.75	30.70	30.48	12820	3.91	107	10164	79.28
VARDMNPOLY	EQ	06-Nov-2020	8.15	7.95	8.50	7.75	7.90	7.90	8.02	2811	0.23	38	2130	75.77
VARROC	EQ	06-Nov-2020	283.30	285.00	292.60	285.00	286.00	285.95	288.27	103649	298.79	3020	51069	49.27
VASCONEQ	EQ	06-Nov-2020	8.65	8.70	8.85	8.45	8.50	8.60	8.65	65940	5.70	159	49734	75.42
VASWANI	EQ	06-Nov-2020	4.20	4.40	4.40	4.15	4.35	4.30	4.32	16936	0.73	45	3863	22.81
VBL	EQ	06-Nov-2020	698.35	703.95	705.00	690.35	694.00	694.30	696.85	117988	822.20	6390	58805	49.84
VEDL	EQ	06-Nov-2020	94.25	94.75	95.85	93.75	94.45	94.75	94.89	14623081	13875.86	43248	5456886	37.32
VENKEYS	EQ	06-Nov-2020	1534.15	1546.00	1615.00	1540.10	1585.00	1588.65	1593.32	473165	7539.03	31541	101948	21.55
VENUSREM	BE	06-Nov-2020	144.75	146.00	147.90	139.20	143.45	142.35	143.81	40721	58.56	396	-	-
VERA	SM	06-Nov-2020	40.45	40.50	40.65	40.50	40.65	40.55	40.54	21000	8.51	3	21000	100.00
VERTOZ	EQ	06-Nov-2020	177.30	173.30	182.50	173.30	178.00	178.10	178.11	21398	38.11	431	7989	37.34
VESUVIUS	EQ	06-Nov-2020	882.15	898.00	904.00	880.10	903.95	901.45	900.27	3788	34.10	252	3140	82.89
VETO	EQ	06-Nov-2020	42.50	42.35	43.00	41.55	42.50	42.50	42.54	3087	1.31	83	1676	54.29
VGUARD	EQ	06-Nov-2020	171.10	172.00	172.45	168.20	168.95	168.90	170.18	208096	354.14	4883	133122	63.97
VHL	EQ	06-Nov-2020	1240.00	1285.60	1285.60	1220.40	1222.40	1223.15	1235.97	262	3.24	56	151	57.63
VICEROY	BE	06-Nov-2020	2.55	2.60	2.60	2.45	2.55	2.50	2.51	11350	0.28	42	-	-
VIDEOIND	BZ	06-Nov-2020	4.10	3.90	3.90	3.90	3.90	3.90	3.90	83538	3.26	146	-	-
VIDHIING	EQ	06-Nov-2020	134.50	135.00	135.00	130.50	133.50	133.30	133.36	51628	68.85	606	35134	68.05
VIJIFIN	EQ	06-Nov-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.46	42822	0.20	42	42162	98.46
VIKASECO	BE	06-Nov-2020	4.75	4.95	4.95	4.65	4.80	4.75	4.81	155296	7.47	252	-	-
VIKASMCORP	EQ	06-Nov-2020	7.95	8.00	8.10	7.85	7.95	7.90	8.00	9936323	795.27	2783	7262970	73.10
VIKASPROP	EQ	06-Nov-2020	2.30	2.25	2.30	2.25	2.30	2.25	2.27	945255	21.46	755	604669	63.97
VIKASWSP	EQ	06-Nov-2020	3.80	3.80	3.85	3.75	3.75	3.75	3.79	87227	3.31	100	74453	85.36
VIMTALABS	BE	06-Nov-2020	138.45	136.00	138.70	133.80	134.20	134.75	135.82	8733	11.86	133	-	-
VINATIORGA	EQ	06-Nov-2020	1174.70	1132.00	1168.15	1105.10	1142.00	1135.40	1139.80	342271	3901.22	27632	172784	50.48
VINDHYATEL	EQ	06-Nov-2020	703.15	708.10	744.95	708.10	734.95	735.80	733.00	7662	56.16	878	4911	64.10
VINYLINDIA	EQ	06-Nov-2020	103.55	102.00	104.80	102.00	103.30	103.55	103.60	47436	49.14	907	23990	50.57
VIPCLOTHNG	EQ	06-Nov-2020	8.60	8.50	8.90	8.50	8.50	8.60	8.63	42164	3.64	127	33276	78.92
VIPIND	EQ	06-Nov-2020	285.15	289.90	293.95	285.20	285.85	286.25	288.81	361611	1044.36	7752	199966	55.30
VIPULLTD	EQ	06-Nov-2020	13.00	13.15	13.15	13.00	13.15	13.15	13.05	865	0.11	10	765	88.44
VISAKAIND	EQ	06-Nov-2020	367.30	369.00	369.00	355.00	356.00	357.20	361.47	37121	134.18	1378	24398	65.73
VISASTEEL	BE	06-Nov-2020	5.95	6.10	6.10	5.70	5.70	5.75	5.76	10026	0.58	37	-	-
VISHAL	EQ	06-Nov-2020	169.80	161.35	161.35	161.35	161.35	161.35	161.35	1292	2.08	68	1292	100.00
VISHNU	BE	06-Nov-2020	161.25	162.00	164.00	156.00	160.00	162.55	162.61	6737	10.96	77	-	-
VISHWARAJ	EQ	06-Nov-2020	115.15	116.80	116.80	112.65	112.65	113.70	114.89	10272	11.80	203	7163	69.73
VIVIDHA	BE	06-Nov-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.33	57005	0.19	39	-	-
VIVIMEDLAB	EQ	06-Nov-2020	16.15	16.15	16.95	16.15	16.95	16.95	16.83	149851	25.22	389	106758	71.24
VLSFINANCE	EQ	06-Nov-2020	54.60	54.55	55.45	54.10	54.70	54.65	54.45	12121	6.60	193	8592	70.89
VMART	EQ	06-Nov-2020	1970.05	1979.80	2065.00	1969.30	1979.40	1978.50	2011.35	47605	957.50	7226	16685	35.05
VOLTAMP	EQ	06-Nov-2020	997.00	999.90	1023.90	988.00	1015.00	1015.65	1012.18	6519	65.98	885	3899	59.81
VOLTAS	EQ	06-Nov-2020	741.55	741.55	768.00	733.30	749.00	753.35	752.13	7249946	54529.30	118861	1196044	16.50
VRLLOG	EQ	06-Nov-2020	149.95	151.00	154.90	150.70	153.75	152.70	152.80	93798	143.33	1670	47512	50.65
VSSL	EQ	06-Nov-2020	72.45	71.50	74.00	69.20	73.50	73.75	72.59	23977	17.41	283	21247	88.61
VSTIND	EQ	06-Nov-2020	3460.70	3460.00	3478.00	3419.95	3436.85	3439.40	3439.20	3300	113.49	613	2714	82.24
VSTTILLERS	EQ	06-Nov-2020	1687.80	1687.80	1712.00	1680.10	1686.95	1686.15	1693.54	7552	127.90	1125	3712	49.15
VTL	EQ	06-Nov-2020	803.00	805.00	821.05	796.00	815.00	815.40	813.97	18192	148.08	2179	14056	77.26
WABAG	EQ	06-Nov-2020	184.05	185.85	187.35	178.20	181.80	181.85	184.07	141972	261.33	2425	73518	51.78
WABCOINDIA	EQ	06-Nov-2020	4898.10	4856.00	4940.90	4848.00	4848.00	4867.00	4885.82	1896	92.64	607	1276	67.30
WALCHANNAG	EQ	06-Nov-2020	50.80	50.75	51.45	49.15	50.80	50.55	50.56	103795	52.48	1272	62452	60.17
WANBURY	BE	06-Nov-2020	34.00	34.85	35.00	33.00	34.80	34.95	34.59	9657	3.34	43	-	-
WATERBASE	EQ	06-Nov-2020	100.55	100.90	103.75	100.85	101.95	101.75	102.29	147930	151.31	2105	51361	34.72
WEBELSOLAR	EQ	06-Nov-2020	21.95	22.40	22.95	21.75	22.90	22.75	22.58	50212	11.34	242	39175	78.02
WEIZMANIND	EQ	06-Nov-2020	30.00	29.05	30.65	29.05	30.00	30.00	30.13	1045	0.31	29	926	88.61
WELCORP	EQ	06-Nov-2020	100.90	101.75	103.80	99.05	100.65	100.55	101.47	989134	1003.66	10979	551818	55.79
WELENT	EQ	06-Nov-2020	76.15	75.30	76.75	75.00	76.00	75.75	75.56	38139	28.82	545	24201	63.45
WELINV	EQ	06-Nov-2020	270.00	260.45	264.00	260.45	264.00	262.95	261.93	332	0.87	16	148	44.58
WELSPUNIND	EQ	06-Nov-2020	68.35	68.05	69.40	64.95	65.00	65.00	66.28	865740	573.78	5006	678837	78.41
WENDT	EQ	06-Nov-2020	3035.70	3040.05	3059.95	3001.15	3035.00	3034.15	3032.24	176	5.34	105	112	63.64
WESTLIFE	EQ	06-Nov-2020	372.60	374.70	387.00	368.05	372.00	371.55	374.48	174988	655.30	4422	94450	53.98
WHEELS	EQ	06-Nov-2020	398.35	399.95	403.40	396.50	398.00	400.15	400.91	2321	9.31	219	1459	62.86
WHIRLPOOL	EQ	06-Nov-2020	2062.05	2071.90	2099.00	2059.25	2075.00	2073.20	2085.12	77170	1609.09	4613	56375	73.05
WILLAMAGOR	EQ	06-Nov-2020	15.35	15.15	15.15	15.05	15.10	15.10	15.13	1348	0.20	14	1338	99.26
WINDMACHIN	EQ	06-Nov-2020	15.55	16.25	16.30	14.90	15.05	15.20	15.49	32898	5.10	236	18564	56.43
WIPL	BE	06-Nov-2020	49.50	49.50	49.50	49.50	49.50	49.50	49.50	10	0.00	1	-	-
WIPRO	EQ	06-Nov-2020	345.40	346.15	349.00	343.40	348.05	345.75	344.92	5457793	18825.00	45192	2420955	44.36
WOCKPHARMA	EQ	06-Nov-2020	290.75	291.95	295.95	289.50	293.00	293.80	293.32	655749	1923.43	10394	146397	22.33
WONDERLA	EQ	06-Nov-2020	162.45	164.00	164.00	162.10	162.20	162.25	162.57	24108	39.19	986	13719	56.91
WORTH	EQ	06-Nov-2020	41.15	41.95	42.00	39.85	40.20	40.20	40.44	29599	11.97	190	22305	75.36
WSI	BE	06-Nov-2020	3.20	3.10	3.20	3.05	3.05	3.05	3.08	1157	0.04	8	-	-
WSTCSTPAPR	EQ	06-Nov-2020	156.50	157.00	163.00	156.85	161.00	160.90	160.49	68165	109.40	1269	29885	43.84
XCHANGING	EQ	06-Nov-2020	70.80	70.80	71.80	70.10	71.20	70.65	70.81	45088	31.92	1044	35556	78.86
XELPMOC	BE	06-Nov-2020	288.15	293.90	298.00	282.15	291.00	289.55	291.91	18612	54.33	426	-	-
XPROINDIA	EQ	06-Nov-2020	21.30	22.50	22.70	21.15	21.45	21.55	22.36	3118	0.70	23	2681	85.98
YESBANK	EQ	06-Nov-2020	12.30	12.30	12.35	12.20	12.30	12.30	12.28	83956341	10308.29	45406	29624572	35.29
ZEEL	EQ	06-Nov-2020	190.50	191.35	195.00	190.60	192.25	193.10	192.81	16331375	31488.47	89117	1448217	8.87
ZEEL	P2	06-Nov-2020	3.65	3.70	3.75	3.65	3.70	3.75	3.73	1158828	43.17	48	1105606	95.41
ZEELEARN	EQ	06-Nov-2020	10.60	10.75	10.75	10.55	10.70	10.70	10.66	413634	44.11	581	232706	56.26
ZEEMEDIA	BE	06-Nov-2020	4.60	4.70	4.80	4.60	4.80	4.80	4.79	355165	17.00	307	-	-
ZENITHEXPO	EQ	06-Nov-2020	42.00	42.00	42.00	42.00	42.00	42.00	42.00	26	0.01	2	26	100.00
ZENSARTECH	EQ	06-Nov-2020	183.50	182.00	186.80	181.50	184.75	184.35	185.09	63085	116.76	2869	32441	51.42
ZENTEC	EQ	06-Nov-2020	75.20	75.00	75.60	73.40	74.05	74.00	74.36	160718	119.51	1800	75007	46.67
ZICOM	BE	06-Nov-2020	2.15	2.20	2.25	2.05	2.15	2.05	2.07	29612	0.61	47	-	-
ZODIACLOTH	EQ	06-Nov-2020	97.45	98.00	98.05	96.10	97.00	96.30	96.89	3400	3.29	227	2553	75.09
ZODJRDMKJ	EQ	06-Nov-2020	23.95	24.20	24.20	22.80	23.05	23.10	23.41	2787	0.65	55	1966	70.54
ZOTA	EQ	06-Nov-2020	137.15	139.45	139.50	136.80	138.85	138.70	137.71	13051	17.97	154	2023	15.50
ZUARI	EQ	06-Nov-2020	81.40	82.15	82.40	79.10	82.25	81.70	80.93	19813	16.03	286	11898	60.05
ZUARIGLOB	EQ	06-Nov-2020	48.80	48.00	49.45	47.40	47.95	47.90	48.26	18535	8.95	549	11011	59.41
ZYDUSWELL	EQ	06-Nov-2020	1750.10	1740.00	1773.00	1740.00	1760.00	1760.05	1755.28	77402	1358.63	5914	57651	74.48