nse-sec-bhavdata-full-2020-11-14.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
20MICRONS	EQ	14-Nov-2020	30.85	30.95	31.50	28.45	31.45	30.95	30.37	34764	10.56	279	12675	36.46
21STCENMGM	EQ	14-Nov-2020	9.70	9.55	9.85	9.55	9.60	9.85	9.79	428	0.04	7	427	99.77
3IINFOTECH	EQ	14-Nov-2020	3.10	3.10	3.25	3.05	3.25	3.20	3.17	3577270	113.51	1334	2591544	72.44
3MINDIA	EQ	14-Nov-2020	20681.40	20400.00	20675.10	20300.00	20450.65	20495.90	20478.51	967	198.03	521	500	51.71
5PAISA	EQ	14-Nov-2020	320.70	329.95	329.95	316.30	324.50	321.65	322.34	2703	8.71	201	766	28.34
63MOONS	EQ	14-Nov-2020	73.35	73.60	74.35	72.70	74.35	73.85	73.77	20249	14.94	320	16305	80.52
716GS2050	GS	14-Nov-2020	110.50	110.50	110.50	110.50	110.50	110.50	110.50	10	0.01	1	10	100.00
8KMILES	BE	14-Nov-2020	94.85	98.00	98.00	94.00	95.00	95.50	95.93	19796	18.99	402	-	-
A2ZINFRA	EQ	14-Nov-2020	3.70	3.75	3.80	3.65	3.80	3.75	3.76	62416	2.35	126	59174	94.81
AAATECH	SM	14-Nov-2020	42.75	43.20	45.00	43.20	45.00	44.40	44.16	21000	9.27	7	21000	100.00
AAKASH	EQ	14-Nov-2020	53.20	55.00	55.00	53.00	53.00	53.00	53.95	4806	2.59	11	2201	45.80
AARON	EQ	14-Nov-2020	32.10	32.10	32.90	31.00	31.30	31.90	32.21	193	0.06	9	164	84.97
AARTIDRUGS	EQ	14-Nov-2020	692.35	707.75	723.95	703.00	716.00	716.30	715.94	529545	3791.23	20467	268219	50.65
AARTIIND	EQ	14-Nov-2020	1100.45	1110.00	1113.35	1096.85	1100.10	1101.30	1103.53	31169	343.96	2910	17074	54.78
AARTISURF	BE	14-Nov-2020	786.10	825.40	825.40	825.40	825.40	825.40	825.40	5076	41.90	110	-	-
AARVEEDEN	EQ	14-Nov-2020	10.00	10.30	10.65	9.80	10.35	10.25	10.26	1831	0.19	19	1728	94.37
AARVI	EQ	14-Nov-2020	36.25	39.85	39.85	35.10	39.50	39.55	39.62	2450	0.97	16	2400	97.96
AAVAS	EQ	14-Nov-2020	1470.10	1488.90	1489.20	1474.00	1488.00	1485.70	1486.07	1973	29.32	249	1221	61.89
ABAN	EQ	14-Nov-2020	22.65	22.00	23.00	22.00	23.00	22.85	22.65	26848	6.08	215	20179	75.16
ABB	EQ	14-Nov-2020	1000.25	1006.00	1010.00	972.05	984.90	986.15	993.24	36544	362.97	1986	17901	48.98
ABBOTINDIA	EQ	14-Nov-2020	15367.00	15400.00	15625.00	15400.00	15607.55	15595.55	15550.18	2958	459.97	1328	1895	64.06
ABCAPITAL	EQ	14-Nov-2020	76.90	77.45	81.65	77.05	80.65	80.85	80.33	5930624	4764.18	28646	1994880	33.64
ABFRL	EQ	14-Nov-2020	158.10	159.25	159.45	157.00	157.45	157.85	158.15	224405	354.90	2952	132823	59.19
ABFRLPP	E1	14-Nov-2020	101.40	100.35	104.00	99.10	101.35	101.70	102.12	5401	5.52	65	4072	75.39
ABMINTLTD	BE	14-Nov-2020	25.20	23.95	26.45	23.95	26.45	24.45	23.95	675	0.16	12	-	-
ABSLBANETF	EQ	14-Nov-2020	284.26	286.18	286.37	282.54	282.54	283.79	283.80	243	0.69	5	16	6.58
ABSLNN50ET	EQ	14-Nov-2020	282.87	291.00	294.00	282.12	293.98	287.14	287.82	63	0.18	10	41	65.08
ACC	EQ	14-Nov-2020	1676.35	1677.90	1682.95	1658.00	1667.00	1668.05	1672.60	91090	1523.57	3150	16530	18.15
ACCELYA	EQ	14-Nov-2020	851.55	852.05	869.00	840.60	850.00	849.20	851.69	2120	18.06	287	1288	60.75
ACE	EQ	14-Nov-2020	77.45	81.00	89.90	79.10	87.05	87.30	85.23	1317785	1123.18	9519	659007	50.01
ADANIENT	EQ	14-Nov-2020	368.60	369.80	372.85	369.50	369.85	371.25	371.43	620753	2305.63	6326	206871	33.33
ADANIGAS	EQ	14-Nov-2020	243.10	245.70	247.00	243.60	244.10	244.70	245.11	349600	856.91	5708	180444	51.61
ADANIGREEN	EQ	14-Nov-2020	989.35	1018.00	1023.60	990.05	1006.00	1008.60	1009.53	578986	5845.04	22865	234771	40.55
ADANIPORTS	EQ	14-Nov-2020	365.50	369.00	369.00	363.00	364.50	366.10	367.03	444529	1631.54	8224	213517	48.03
ADANIPOWER	EQ	14-Nov-2020	36.15	36.30	36.65	36.30	36.45	36.40	36.45	536355	195.48	2778	383469	71.50
ADANITRANS	EQ	14-Nov-2020	331.80	334.90	344.40	332.80	338.00	340.35	339.58	348405	1183.11	5906	192990	55.39
ADFFOODS	EQ	14-Nov-2020	461.60	465.65	479.75	464.95	467.00	469.30	471.92	37901	178.86	2101	23814	62.83
ADHUNIKIND	EQ	14-Nov-2020	16.15	17.10	17.10	16.30	16.90	16.85	16.79	9460	1.59	59	8508	89.94
ADL	BE	14-Nov-2020	16.90	16.95	17.00	16.15	16.15	16.70	16.77	338	0.06	7	-	-
ADORWELD	EQ	14-Nov-2020	243.50	245.50	246.00	241.60	245.30	245.25	245.11	2036	4.99	72	1513	74.31
ADROITINFO	BE	14-Nov-2020	6.00	5.85	5.85	5.85	5.85	5.85	5.85	3	0.00	1	-	-
ADSL	EQ	14-Nov-2020	22.60	22.75	22.95	22.00	22.00	22.35	22.43	11907	2.67	120	9237	77.58
ADVANIHOTR	EQ	14-Nov-2020	44.25	43.15	45.95	43.15	43.80	44.55	44.94	1171	0.53	51	898	76.69
ADVENZYMES	EQ	14-Nov-2020	330.95	330.95	334.10	329.00	329.70	330.40	331.29	70666	234.11	2449	43749	61.91
AEGISCHEM	EQ	14-Nov-2020	218.05	219.00	221.50	216.05	218.00	218.85	219.31	48507	106.38	747	27167	56.01
AFFLE	EQ	14-Nov-2020	2960.90	2994.00	3000.00	2938.00	2950.00	2959.00	2973.24	15793	469.56	2822	10223	64.73
AGARIND	EQ	14-Nov-2020	80.75	84.95	84.95	81.05	84.40	83.70	83.61	8162	6.82	72	7076	86.69
AGCNET	BE	14-Nov-2020	616.05	616.00	635.00	615.00	621.00	621.40	626.68	8164	51.16	128	-	-
AGRITECH	EQ	14-Nov-2020	27.00	26.35	27.35	26.35	27.05	26.90	27.02	1668	0.45	41	1195	71.64
AGROPHOS	EQ	14-Nov-2020	8.15	8.60	8.60	8.05	8.40	8.30	8.42	9589	0.81	96	6784	70.75
AHLEAST	EQ	14-Nov-2020	134.40	139.00	139.00	136.45	136.85	136.85	136.87	37	0.05	7	15	40.54
AHLUCONT	EQ	14-Nov-2020	230.05	232.00	234.95	228.80	231.00	230.40	230.80	5764	13.30	240	3861	66.98
AHLWEST	EQ	14-Nov-2020	244.80	262.00	262.00	241.10	242.05	245.35	244.91	782	1.92	41	516	65.98
AIAENG	EQ	14-Nov-2020	1729.95	1734.00	1797.70	1730.00	1741.00	1768.00	1767.20	23275	411.32	1870	4111	17.66
AIRAN	EQ	14-Nov-2020	14.20	14.50	15.00	13.10	14.50	14.40	13.98	411194	57.50	380	278778	67.80
AIROLAM	SM	14-Nov-2020	26.50	26.35	29.95	26.35	29.95	29.95	28.15	6000	1.69	2	6000	100.00
AJANTPHARM	EQ	14-Nov-2020	1548.50	1547.00	1554.50	1543.20	1548.85	1548.90	1549.85	11845	183.58	1092	6436	54.34
AJMERA	EQ	14-Nov-2020	92.15	92.15	94.15	92.15	93.95	93.80	93.55	62768	58.72	703	42332	67.44
AKASH	EQ	14-Nov-2020	231.50	219.95	219.95	219.95	219.95	219.95	219.95	45	0.10	4	45	100.00
AKSHARCHEM	EQ	14-Nov-2020	201.05	204.75	204.75	200.10	202.00	202.15	202.71	5873	11.91	171	3524	60.00
AKSHOPTFBR	EQ	14-Nov-2020	6.45	6.75	6.75	6.65	6.75	6.75	6.74	111318	7.50	207	85729	77.01
AKZOINDIA	EQ	14-Nov-2020	1978.60	1989.95	2010.00	1970.00	1999.00	2000.75	1998.44	2837	56.70	437	1782	62.81
ALANKIT	EQ	14-Nov-2020	15.50	15.75	15.85	15.45	15.70	15.60	15.65	19495	3.05	115	15963	81.88
ALBERTDAVD	EQ	14-Nov-2020	418.10	420.00	423.90	411.00	415.00	415.50	416.40	5690	23.69	253	4463	78.44
ALCHEM	EQ	14-Nov-2020	4.90	5.10	5.10	4.75	4.95	4.90	4.96	14406	0.71	138	12645	87.78
ALEMBICLTD	EQ	14-Nov-2020	92.35	93.05	96.20	92.55	95.15	95.15	94.69	416211	394.12	3961	211581	50.84
ALICON	EQ	14-Nov-2020	307.85	311.95	311.95	300.25	307.80	306.70	305.06	2121	6.47	135	1295	61.06
ALKALI	EQ	14-Nov-2020	47.65	48.70	49.65	47.65	48.50	48.05	48.28	2834	1.37	75	1841	64.96
ALKEM	EQ	14-Nov-2020	2683.35	2699.95	2710.00	2690.00	2707.00	2705.60	2701.53	10167	274.66	1375	7379	72.58
ALKYLAMINE	EQ	14-Nov-2020	3368.90	3405.00	3405.00	3370.00	3385.50	3388.90	3389.04	6435	218.09	1144	4931	76.63
ALLCARGO	EQ	14-Nov-2020	123.10	122.50	128.70	122.40	125.80	126.90	126.63	635250	804.40	5292	285448	44.93
ALLSEC	EQ	14-Nov-2020	240.15	246.00	246.35	237.70	238.35	240.40	240.53	567	1.36	73	156	27.51
ALMONDZ	EQ	14-Nov-2020	12.70	13.00	13.00	12.20	12.90	13.00	12.96	758	0.10	13	661	87.20
ALOKINDS	EQ	14-Nov-2020	25.75	26.30	26.45	25.15	25.40	25.40	25.63	6978162	1788.74	13266	4180760	59.91
ALPA	BE	14-Nov-2020	35.75	35.75	37.40	34.00	37.00	36.15	35.86	25567	9.17	154	-	-
ALPHAGEO	EQ	14-Nov-2020	156.90	161.50	161.50	156.25	159.45	158.95	158.88	2278	3.62	126	1810	79.46
AMARAJABAT	EQ	14-Nov-2020	817.65	833.95	834.00	815.00	825.95	824.25	826.77	155009	1281.56	4385	38219	24.66
AMBER	EQ	14-Nov-2020	2310.55	2332.95	2334.00	2301.25	2310.00	2318.60	2324.65	26579	617.87	3276	13001	48.91
AMBIKCO	EQ	14-Nov-2020	705.10	715.00	715.00	686.60	709.00	708.90	702.96	2371	16.67	285	1387	58.50
AMBUJACEM	EQ	14-Nov-2020	257.70	259.90	260.90	258.05	258.90	259.00	259.47	489361	1269.76	7119	167947	34.32
AMDIND	EQ	14-Nov-2020	15.50	16.05	16.05	15.30	15.90	15.90	15.64	1367	0.21	22	917	67.08
AMJLAND	EQ	14-Nov-2020	22.30	22.30	23.95	22.30	22.50	23.20	23.10	36442	8.42	261	31561	86.61
AMRUTANJAN	EQ	14-Nov-2020	474.05	479.50	480.00	468.15	476.30	477.45	476.71	71140	339.13	2233	48927	68.78
ANANTRAJ	EQ	14-Nov-2020	17.95	18.20	18.20	17.80	18.00	18.00	17.95	74140	13.31	190	63140	85.16
ANDHRACEMT	EQ	14-Nov-2020	4.90	5.05	5.05	4.95	5.00	5.00	5.01	101859	5.11	218	73647	72.30
ANDHRAPAP	EQ	14-Nov-2020	192.95	191.35	194.90	186.35	193.50	192.85	192.53	3936	7.58	109	1747	44.39
ANDHRSUGAR	EQ	14-Nov-2020	282.10	284.90	289.05	283.75	288.80	285.35	285.47	15598	44.53	426	11934	76.51
ANGELBRKG	EQ	14-Nov-2020	352.20	351.00	355.00	346.60	349.20	351.80	352.20	149447	526.36	4612	61507	41.16
ANIKINDS	EQ	14-Nov-2020	11.70	11.25	12.50	11.00	12.45	12.10	12.05	9266	1.12	56	5458	58.90
ANKITMETAL	EQ	14-Nov-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.09	739	0.01	11	739	100.00
ANSALAPI	EQ	14-Nov-2020	4.30	4.15	4.45	4.15	4.30	4.35	4.35	39693	1.73	41	31541	79.46
ANSALHSG	EQ	14-Nov-2020	4.05	3.85	4.25	3.85	4.10	4.10	4.11	12022	0.49	30	11163	92.85
ANUP	EQ	14-Nov-2020	597.05	624.00	624.00	589.05	591.00	600.30	604.93	8431	51.00	673	5733	68.00
APARINDS	EQ	14-Nov-2020	311.30	313.90	316.90	311.30	315.00	315.25	314.45	9399	29.55	393	6543	69.61
APCL	EQ	14-Nov-2020	211.70	213.90	214.00	208.90	210.00	212.20	211.86	23507	49.80	633	15380	65.43
APCOTEXIND	EQ	14-Nov-2020	167.15	168.35	168.90	164.30	164.40	165.45	166.49	46100	76.75	1050	26563	57.62
APEX	EQ	14-Nov-2020	276.80	280.90	286.00	280.90	283.55	283.80	283.91	123699	351.19	1981	90921	73.50
APLAPOLLO	EQ	14-Nov-2020	3308.95	3325.00	3348.00	3251.20	3281.90	3312.15	3325.06	16395	545.14	1296	9655	58.89
APLLTD	EQ	14-Nov-2020	978.35	994.00	994.00	982.00	988.00	986.20	987.16	56082	553.62	3940	41978	74.85
APOLLO	EQ	14-Nov-2020	114.50	114.00	115.00	112.30	114.40	114.70	114.51	21597	24.73	473	14338	66.39
APOLLOHOSP	EQ	14-Nov-2020	2265.80	2275.00	2323.50	2270.05	2280.00	2284.65	2296.01	325596	7475.72	15355	27691	8.50
APOLLOPIPE	EQ	14-Nov-2020	653.25	674.00	679.90	658.00	677.00	675.05	675.00	99823	673.80	988	92038	92.20
APOLLOTYRE	EQ	14-Nov-2020	164.00	165.70	166.40	163.80	164.05	164.65	165.25	522568	863.56	4895	130953	25.06
APOLSINHOT	EQ	14-Nov-2020	588.15	602.95	605.00	588.80	603.00	601.85	600.57	647	3.89	77	468	72.33
APTECHT	EQ	14-Nov-2020	119.20	120.00	122.60	119.70	120.50	121.15	121.26	146024	177.07	1835	50770	34.77
ARCHIDPLY	EQ	14-Nov-2020	24.30	24.50	24.95	24.50	24.85	24.85	24.76	6438	1.59	104	5070	78.75
ARCHIES	EQ	14-Nov-2020	11.55	11.30	12.00	11.30	11.95	11.90	11.80	33580	3.96	136	25517	75.99
ARCOTECH	EQ	14-Nov-2020	2.00	1.90	2.05	1.90	2.05	2.00	1.97	10365	0.20	35	7377	71.17
ARENTERP	EQ	14-Nov-2020	9.75	10.10	10.10	10.10	10.10	10.10	10.10	33	0.00	2	33	100.00
ARIES	EQ	14-Nov-2020	85.65	87.75	89.75	86.10	86.55	86.70	87.39	62350	54.49	616	47259	75.80
ARIHANTSUP	EQ	14-Nov-2020	22.20	22.20	23.30	22.20	23.30	22.75	22.67	1309	0.30	24	1309	100.00
ARMANFIN	EQ	14-Nov-2020	573.15	577.40	589.55	566.10	580.15	581.75	580.74	1797	10.44	202	1380	76.79
AROGRANITE	EQ	14-Nov-2020	29.60	30.20	30.20	29.00	29.50	29.40	29.36	1282	0.38	36	562	43.84
ARROWGREEN	EQ	14-Nov-2020	46.75	48.40	49.05	46.95	49.05	49.05	48.74	4731	2.31	98	4307	91.04
ARSHIYA	EQ	14-Nov-2020	13.15	13.50	13.70	13.40	13.45	13.55	13.53	2097	0.28	12	2097	100.00
ARSSINFRA	EQ	14-Nov-2020	11.95	12.45	12.50	12.00	12.10	12.30	12.35	2879	0.36	24	1912	66.41
ARTEMISMED	EQ	14-Nov-2020	158.85	158.00	160.85	156.00	156.50	159.10	159.11	15	0.02	7	13	86.67
ARVIND	EQ	14-Nov-2020	39.35	39.80	42.00	39.80	41.15	41.30	41.01	3469023	1422.67	10621	1856730	53.52
ARVINDFASN	EQ	14-Nov-2020	126.80	126.50	129.50	125.00	129.15	128.55	128.11	80255	102.81	931	64523	80.40
ARVSMART	EQ	14-Nov-2020	87.70	88.75	88.75	87.05	87.60	88.20	88.02	15985	14.07	332	12010	75.13
ASAHIINDIA	EQ	14-Nov-2020	239.70	242.70	243.75	239.90	241.75	242.25	241.85	22114	53.48	690	15945	72.10
ASAHISONG	EQ	14-Nov-2020	226.45	228.00	232.70	227.90	232.70	231.05	230.30	11665	26.86	614	8358	71.65
ASAL	EQ	14-Nov-2020	22.55	22.70	22.90	22.70	22.80	22.80	22.84	2253	0.51	12	2253	100.00
ASALCBR	EQ	14-Nov-2020	263.35	266.60	266.60	260.05	265.70	264.50	264.17	21530	56.88	693	14807	68.77
ASHAPURMIN	EQ	14-Nov-2020	74.45	74.60	76.40	71.20	74.45	74.75	74.88	64171	48.05	704	49808	77.62
ASHIANA	EQ	14-Nov-2020	80.15	83.00	83.00	77.50	78.55	78.80	78.45	35020	27.47	460	22221	63.45
ASHIMASYN	EQ	14-Nov-2020	7.85	8.00	8.20	7.55	8.00	8.10	8.08	40549	3.28	97	33451	82.50
ASHOKA	EQ	14-Nov-2020	69.00	69.90	70.35	68.50	69.00	69.00	69.28	381034	264.00	2430	242918	63.75
ASHOKLEY	EQ	14-Nov-2020	90.55	91.30	92.10	90.80	90.80	91.30	91.52	4411263	4037.00	22987	1296112	29.38
ASIANHOTNR	EQ	14-Nov-2020	55.70	55.70	56.00	55.00	55.95	55.65	55.71	1436	0.80	33	858	59.75
ASIANPAINT	EQ	14-Nov-2020	2179.95	2192.00	2193.40	2180.35	2189.00	2184.60	2186.64	146991	3214.16	10611	48675	33.11
ASIANTILES	EQ	14-Nov-2020	292.10	294.90	296.00	292.75	293.50	294.75	294.79	26911	79.33	742	16892	62.77
ASLIND	SM	14-Nov-2020	8.80	9.20	9.20	9.20	9.20	9.20	9.20	4000	0.37	1	4000	100.00
ASPINWALL	EQ	14-Nov-2020	118.00	122.00	122.00	116.25	116.35	118.40	119.67	387	0.46	30	237	61.24
ASTEC	EQ	14-Nov-2020	1027.65	1014.00	1030.00	1002.00	1023.00	1022.00	1021.11	104282	1064.83	3572	70058	67.18
ASTERDM	EQ	14-Nov-2020	161.65	161.00	162.00	158.05	159.05	159.10	159.63	94370	150.65	1660	56969	60.37
ASTRAL	EQ	14-Nov-2020	1279.25	1289.00	1304.55	1281.30	1288.00	1290.15	1293.69	11523	149.07	1178	6850	59.45
ASTRAMICRO	EQ	14-Nov-2020	108.75	110.70	111.55	110.20	110.20	110.65	110.76	87581	97.00	909	61160	69.83
ASTRAZEN	EQ	14-Nov-2020	4331.50	4387.00	4450.00	4375.00	4440.00	4426.55	4423.41	26141	1156.32	3818	14451	55.28
ASTRON	EQ	14-Nov-2020	44.10	44.10	44.10	42.75	43.85	43.30	43.39	11572	5.02	95	9380	81.06
ATFL	EQ	14-Nov-2020	711.30	723.00	726.95	714.80	723.70	719.45	719.04	2257	16.23	231	1437	63.67
ATLANTA	EQ	14-Nov-2020	6.40	6.80	6.80	6.20	6.50	6.50	6.53	5736	0.37	39	4838	84.34
ATLASCYCLE	BE	14-Nov-2020	37.80	37.90	39.65	37.00	38.60	38.35	38.16	6924	2.64	92	-	-
ATUL	EQ	14-Nov-2020	6361.00	6400.00	6410.00	6321.05	6325.60	6374.55	6383.38	3716	237.21	1052	2426	65.29
ATULAUTO	EQ	14-Nov-2020	158.30	160.95	160.95	158.55	160.20	160.05	159.96	33615	53.77	897	23777	70.73
AUBANK	EQ	14-Nov-2020	844.20	850.00	868.65	848.00	852.00	852.30	854.52	93011	794.80	3012	43904	47.20
AURIONPRO	EQ	14-Nov-2020	71.45	73.65	73.65	70.60	71.50	71.80	71.95	1058	0.76	37	844	79.77
AUROPHARMA	EQ	14-Nov-2020	858.10	862.00	863.85	846.65	850.00	852.15	855.71	490650	4198.55	13140	123123	25.09
AUSOMENT	EQ	14-Nov-2020	63.25	65.45	65.45	60.50	60.70	61.30	62.06	9734	6.04	174	5784	59.42
AUTOAXLES	EQ	14-Nov-2020	770.20	777.20	790.00	770.00	789.10	781.60	779.95	9457	73.76	488	6279	66.40
AUTOIND	EQ	14-Nov-2020	28.70	29.20	30.00	28.30	29.15	29.35	29.19	10378	3.03	175	8078	77.84
AUTOLITIND	EQ	14-Nov-2020	18.65	18.15	18.95	18.00	18.45	18.60	18.47	368	0.07	34	254	69.02
AVADHSUGAR	EQ	14-Nov-2020	178.30	179.00	179.00	176.00	177.45	177.40	177.85	9790	17.41	217	7528	76.89
AVANTIFEED	EQ	14-Nov-2020	487.85	494.00	494.00	488.85	491.00	491.55	491.78	63264	311.12	2682	37935	59.96
AVG	SM	14-Nov-2020	52.35	51.00	51.00	50.80	50.80	50.90	50.90	2400	1.22	2	2400	100.00
AVTNPL	EQ	14-Nov-2020	43.05	43.90	44.00	42.20	43.10	43.55	43.65	62438	27.25	413	51965	83.23
AXISBANK	EQ	14-Nov-2020	610.35	613.95	618.00	605.55	607.90	613.15	615.12	3211214	19752.79	41992	467845	14.57
AXISBNKETF	EQ	14-Nov-2020	284.33	286.43	286.43	281.58	281.65	283.86	284.41	827	2.35	32	732	88.51
AXISCADES	EQ	14-Nov-2020	43.50	44.40	44.40	43.20	44.00	43.85	43.85	13395	5.87	112	8796	65.67
AXISGOLD	EQ	14-Nov-2020	44.28	44.30	44.99	44.28	44.58	44.62	44.71	63993	28.61	1154	56798	88.76
AXISNIFTY	EQ	14-Nov-2020	130.64	130.49	133.00	130.49	131.00	131.32	131.90	1984	2.62	78	1532	77.22
AYMSYNTEX	EQ	14-Nov-2020	28.65	29.70	30.00	27.25	28.65	28.50	28.63	3255	0.93	76	2641	81.14
BAFNAPH	BE	14-Nov-2020	187.75	197.10	197.10	197.10	197.10	197.10	197.10	1953	3.85	25	-	-
BAGFILMS	EQ	14-Nov-2020	2.40	2.40	2.45	2.40	2.40	2.40	2.42	12254	0.30	24	12253	99.99
BAJAJ-AUTO	EQ	14-Nov-2020	3040.75	3055.65	3065.00	3030.00	3032.80	3041.90	3048.20	59697	1819.68	4175	16031	26.85
BAJAJCON	EQ	14-Nov-2020	179.45	182.50	182.50	180.00	182.25	181.85	181.84	104025	189.16	1983	79272	76.20
BAJAJELEC	EQ	14-Nov-2020	541.10	544.00	545.90	538.00	542.80	541.20	541.64	43842	237.47	1722	18889	43.08
BAJAJFINSV	EQ	14-Nov-2020	7261.10	7350.00	7444.00	7250.00	7282.00	7335.55	7366.78	316485	23314.75	25733	47328	14.95
BAJAJHIND	EQ	14-Nov-2020	4.45	4.50	4.55	4.40	4.50	4.45	4.48	547834	24.53	797	373654	68.21
BAJAJHLDNG	EQ	14-Nov-2020	2691.25	2719.00	2732.40	2699.00	2706.55	2707.10	2716.30	20783	564.53	2346	11108	53.45
BAJFINANCE	EQ	14-Nov-2020	4376.05	4400.00	4435.00	4340.00	4351.00	4374.80	4397.86	789479	34720.15	41461	107478	13.61
BALAJITELE	EQ	14-Nov-2020	60.30	61.40	61.40	60.50	60.80	61.00	60.95	15080	9.19	338	11790	78.18
BALAMINES	EQ	14-Nov-2020	955.10	961.95	962.75	942.60	946.55	949.60	953.43	53020	505.51	2339	28406	53.58
BALAXI	EQ	14-Nov-2020	708.80	714.00	744.20	675.25	730.05	712.05	707.42	2564	18.14	219	2022	78.86
BALKRISHNA	EQ	14-Nov-2020	13.80	13.55	14.95	13.55	14.20	14.35	14.36	10525	1.51	66	9392	89.24
BALKRISIND	EQ	14-Nov-2020	1589.25	1589.00	1591.85	1569.00	1579.00	1581.95	1582.67	70955	1122.99	3522	18538	26.13
BALLARPUR	EQ	14-Nov-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.18	390157	4.61	166	388956	99.69
BALMLAWRIE	EQ	14-Nov-2020	100.60	101.20	102.20	101.10	101.90	101.90	101.89	82357	83.91	1100	64036	77.75
BALPHARMA	BE	14-Nov-2020	56.75	57.00	57.50	55.50	56.60	56.75	56.60	7450	4.22	114	-	-
BALRAMCHIN	EQ	14-Nov-2020	149.30	150.20	151.40	150.20	151.00	150.80	150.77	165453	249.45	1553	132512	80.09
BANARBEADS	EQ	14-Nov-2020	53.15	52.85	56.70	52.10	52.75	53.00	53.19	4738	2.52	55	3412	72.01
BANARISUG	EQ	14-Nov-2020	1302.00	1307.90	1320.00	1300.00	1309.95	1307.85	1302.34	123	1.60	12	114	92.68
BANCOINDIA	EQ	14-Nov-2020	106.85	109.90	114.85	109.00	114.00	113.30	112.60	588054	662.17	5934	249526	42.43
BANDHANBNK	EQ	14-Nov-2020	344.25	347.45	348.80	341.00	343.50	343.55	345.26	1108805	3828.28	16159	344583	31.08
BANG	EQ	14-Nov-2020	20.60	20.90	23.00	20.15	20.95	20.90	20.98	2137	0.45	45	1623	75.95
BANKA	EQ	14-Nov-2020	40.00	41.00	42.00	40.95	40.95	40.95	41.56	1965	0.82	20	1963	99.90
BANKBARODA	EQ	14-Nov-2020	46.55	47.15	47.20	46.40	46.50	46.65	46.77	2862425	1338.71	10047	1215268	42.46
BANKBEES	EQ	14-Nov-2020	286.43	287.50	288.89	285.69	286.84	287.13	287.81	254458	732.36	3437	99382	39.06
BANKINDIA	EQ	14-Nov-2020	40.45	40.85	41.05	40.65	40.90	40.90	40.90	361643	147.90	1872	223257	61.73
BANSWRAS	EQ	14-Nov-2020	72.10	73.90	75.70	73.45	75.50	74.25	74.17	7240	5.37	63	6948	95.97
BARTRONICS	BZ	14-Nov-2020	1.40	1.40	1.45	1.35	1.45	1.40	1.39	1628	0.02	9	-	-
BASF	EQ	14-Nov-2020	1506.55	1531.95	1531.95	1511.05	1518.00	1518.40	1520.10	10955	166.53	704	6373	58.17
BASML	EQ	14-Nov-2020	87.65	94.00	94.00	89.05	90.00	89.55	91.85	4570	4.20	61	2184	47.79
BATAINDIA	EQ	14-Nov-2020	1354.20	1360.00	1366.30	1351.00	1355.50	1355.40	1358.25	80550	1094.07	5027	35803	44.45
BAYERCROP	EQ	14-Nov-2020	5092.60	5144.00	5240.00	5115.00	5220.00	5206.70	5186.95	6372	330.51	1405	4203	65.96
BBL	EQ	14-Nov-2020	860.10	865.00	869.90	851.60	856.05	857.10	860.18	7446	64.05	703	3127	42.00
BBTC	EQ	14-Nov-2020	1256.65	1265.00	1280.00	1252.15	1256.00	1257.25	1261.39	16743	211.19	1294	10710	63.97
BBTCL	SM	14-Nov-2020	30.00	30.00	34.00	30.00	34.00	32.00	32.00	6000	1.92	2	3000	50.00
BCG	EQ	14-Nov-2020	5.30	5.40	5.55	5.35	5.55	5.55	5.50	2694336	148.22	1145	1310555	48.64
BCP	EQ	14-Nov-2020	4.75	5.00	5.20	4.55	4.90	4.80	4.83	34437	1.66	102	31415	91.22
BDL	EQ	14-Nov-2020	306.45	309.00	310.50	305.85	310.00	309.40	309.38	63043	195.04	2059	31935	50.66
BEARDSELL	EQ	14-Nov-2020	9.20	9.20	9.65	9.20	9.60	9.35	9.36	656	0.06	10	521	79.42
BEDMUTHA	EQ	14-Nov-2020	18.20	18.90	19.10	18.50	18.50	18.70	18.68	4160	0.78	20	2503	60.17
BEL	EQ	14-Nov-2020	96.70	97.20	97.20	96.40	96.45	96.60	96.73	947727	916.71	7768	535435	56.50
BEML	EQ	14-Nov-2020	609.85	614.80	621.00	614.80	619.40	618.65	618.07	58685	362.72	1693	35648	60.74
BEPL	EQ	14-Nov-2020	96.80	97.60	99.65	96.55	96.55	97.05	97.76	278097	271.88	2181	187567	67.45
BERGEPAINT	EQ	14-Nov-2020	649.00	647.95	653.20	647.95	651.55	651.90	651.90	84980	553.98	3468	26960	31.73
BETA	SM	14-Nov-2020	118.90	122.50	129.90	122.50	129.70	128.25	128.25	6400	8.21	7	6400	100.00
BFINVEST	EQ	14-Nov-2020	279.55	276.75	282.50	276.75	280.40	280.05	280.29	3135	8.79	152	1830	58.37
BFUTILITIE	EQ	14-Nov-2020	247.20	246.55	249.70	238.40	242.65	242.95	244.09	64990	158.63	1487	41387	63.68
BGRENERGY	EQ	14-Nov-2020	32.85	34.30	34.30	32.60	33.15	33.20	33.20	17922	5.95	173	12685	70.78
BHAGERIA	EQ	14-Nov-2020	127.05	129.90	129.90	127.10	128.00	127.70	127.96	16103	20.61	232	13534	84.05
BHAGYANGR	EQ	14-Nov-2020	18.20	18.35	18.40	17.75	18.00	17.80	17.91	404	0.07	11	244	60.40
BHAGYAPROP	EQ	14-Nov-2020	22.90	22.75	23.50	22.75	22.75	22.75	23.13	51	0.01	7	41	80.39
BHANDARI	EQ	14-Nov-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.13	2628	0.03	14	2628	100.00
BHARATFORG	EQ	14-Nov-2020	481.10	486.85	487.05	482.10	484.20	484.15	484.29	189696	918.68	3049	80684	42.53
BHARATGEAR	EQ	14-Nov-2020	49.35	50.55	51.00	49.10	49.50	49.55	50.10	5478	2.74	87	3146	57.43
BHARATRAS	EQ	14-Nov-2020	8695.30	8807.00	8881.00	8750.00	8788.00	8788.00	8792.85	1355	119.14	521	1069	78.89
BHARATWIRE	EQ	14-Nov-2020	22.75	22.80	23.40	22.50	23.10	23.10	23.03	9915	2.28	64	9573	96.55
BHARTIARTL	EQ	14-Nov-2020	475.75	487.00	487.00	479.00	479.90	481.50	482.61	3940508	19017.47	63522	1635737	41.51
BHEL	EQ	14-Nov-2020	27.95	28.25	28.50	28.15	28.35	28.30	28.31	3771670	1067.82	9984	2476070	65.65
BIGBLOC	BE	14-Nov-2020	93.95	97.80	97.80	94.50	97.80	95.60	95.99	2749	2.64	40	-	-
BIL	EQ	14-Nov-2020	138.35	134.20	139.80	134.20	138.80	138.85	136.69	161	0.22	12	107	66.46
BILENERGY	EQ	14-Nov-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.79	40773	0.32	74	33719	82.70
BINDALAGRO	EQ	14-Nov-2020	11.35	11.60	12.10	11.30	12.00	11.75	11.67	11934	1.39	108	11318	94.84
BIOCON	EQ	14-Nov-2020	433.45	436.00	438.35	432.20	435.00	434.35	435.71	420659	1832.84	9771	149999	35.66
BIOFILCHEM	BE	14-Nov-2020	134.40	141.10	141.10	140.50	141.10	141.10	141.10	99776	140.78	1707	-	-
BIRLACABLE	EQ	14-Nov-2020	49.40	51.80	51.80	49.25	49.30	49.60	49.83	19628	9.78	220	14119	71.93
BIRLACORPN	EQ	14-Nov-2020	750.35	765.00	767.80	755.00	765.00	764.25	762.12	83764	638.38	2703	42788	51.08
BIRLAMONEY	EQ	14-Nov-2020	42.75	42.90	43.50	42.70	43.25	43.10	43.10	53800	23.19	608	30204	56.14
BIRLATYRE	EQ	14-Nov-2020	19.60	20.30	20.30	19.35	19.90	19.85	19.77	58365	11.54	656	36142	61.92
BLBLIMITED	EQ	14-Nov-2020	5.00	5.25	5.25	4.80	4.80	4.80	4.85	3856	0.19	16	3639	94.37
BLISSGVS	EQ	14-Nov-2020	163.05	164.20	176.40	164.00	166.00	169.20	168.59	275644	464.70	2446	71911	26.09
BLKASHYAP	EQ	14-Nov-2020	7.00	7.35	7.35	7.15	7.35	7.35	7.33	75492	5.53	133	55737	73.83
BLS	EQ	14-Nov-2020	79.90	83.85	83.85	79.50	80.20	80.25	81.15	19452	15.78	178	12810	65.85
BLUEDART	EQ	14-Nov-2020	4086.00	4135.00	4209.00	4101.15	4165.00	4163.05	4160.24	10794	449.06	1949	4785	44.33
BLUESTARCO	EQ	14-Nov-2020	678.70	681.00	688.40	679.00	680.60	682.15	682.31	8802	60.06	578	6100	69.30
BODALCHEM	EQ	14-Nov-2020	63.00	63.45	64.80	63.00	63.95	64.25	64.01	76009	48.65	970	48011	63.16
BOMDYEING	EQ	14-Nov-2020	64.45	64.90	65.90	64.50	65.00	65.15	65.19	415526	270.89	2329	192263	46.27
BOROLTD	BE	14-Nov-2020	149.05	154.40	154.40	149.50	153.90	152.80	152.36	22362	34.07	266	-	-
BORORENEW	EQ	14-Nov-2020	102.00	103.05	103.75	101.05	101.30	101.85	102.33	100024	102.35	1228	62298	62.28
BOSCHLTD	EQ	14-Nov-2020	11738.30	11870.00	11880.00	11728.70	11835.00	11849.60	11847.42	4332	513.23	1274	1598	36.89
BPCL	EQ	14-Nov-2020	394.00	397.55	414.95	395.25	414.45	412.85	410.80	8405519	34529.54	94310	1315022	15.64
BPL	EQ	14-Nov-2020	19.65	18.75	19.95	18.75	19.40	19.35	19.33	19374	3.75	170	15047	77.67
BRFL	EQ	14-Nov-2020	9.25	9.25	9.55	9.25	9.55	9.40	9.39	28258	2.65	81	28213	99.84
BRIGADE	EQ	14-Nov-2020	204.70	206.10	207.65	203.05	203.75	204.00	204.73	23876	48.88	772	14283	59.82
BRIGHT	SM	14-Nov-2020	6.45	6.70	6.75	6.35	6.35	6.35	6.67	24000	1.60	6	24000	100.00
BRITANNIA	EQ	14-Nov-2020	3514.45	3535.00	3536.50	3515.00	3527.00	3527.35	3528.02	56492	1993.05	7180	32374	57.31
BRITANNIA	N2	14-Nov-2020	31.81	31.75	31.99	31.75	31.89	31.80	31.77	1498	0.48	32	1498	100.00
BRNL	EQ	14-Nov-2020	29.60	29.60	30.80	29.10	30.20	29.70	29.87	5363	1.60	106	4192	78.17
BROOKS	EQ	14-Nov-2020	59.45	57.50	62.40	57.50	62.40	62.25	61.88	20717	12.82	240	17779	85.82
BSE	EQ	14-Nov-2020	507.10	510.00	546.00	505.30	523.00	523.65	527.14	455660	2401.97	14203	131617	28.88
BSELINFRA	EQ	14-Nov-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	16061	0.16	28	13093	81.52
BSHSL	EQ	14-Nov-2020	94.30	93.50	93.50	93.45	93.45	93.45	93.47	3	0.00	3	2	66.67
BSL	BE	14-Nov-2020	29.25	28.55	30.70	28.55	30.50	30.50	30.51	8102	2.47	57	-	-
BSLGOLDETF	EQ	14-Nov-2020	4673.50	5000.00	5000.00	4676.00	4699.95	4697.10	4700.42	277	13.02	102	230	83.03
BSLNIFTY	EQ	14-Nov-2020	139.44	142.00	147.99	136.80	139.89	140.91	141.32	125	0.18	22	81	64.80
BSOFT	EQ	14-Nov-2020	181.35	182.40	183.10	180.00	181.60	181.90	182.10	126790	230.89	2751	72395	57.10
BURNPUR	EQ	14-Nov-2020	1.60	1.60	1.65	1.55	1.60	1.60	1.62	19410	0.31	50	18550	95.57
BUTTERFLY	EQ	14-Nov-2020	395.30	413.40	415.05	402.25	415.05	413.90	412.61	44832	184.98	623	37570	83.80
BVCL	BE	14-Nov-2020	13.30	13.60	13.60	13.60	13.60	13.60	13.60	1302	0.18	7	-	-
BYKE	EQ	14-Nov-2020	14.45	14.60	14.85	14.40	14.50	14.65	14.66	15989	2.34	87	14923	93.33
CADILAHC	EQ	14-Nov-2020	425.60	428.00	430.00	427.35	429.40	429.25	428.93	453603	1945.63	7524	188464	41.55
CALSOFT	EQ	14-Nov-2020	8.75	9.15	9.15	9.15	9.15	9.15	9.15	2581	0.24	17	2381	92.25
CAMLINFINE	EQ	14-Nov-2020	99.90	101.30	102.50	100.00	101.00	101.15	101.60	98785	100.36	1277	78189	79.15
CAMS	EQ	14-Nov-2020	1300.90	1310.00	1313.00	1304.80	1312.40	1310.90	1309.66	18763	245.73	2353	13238	70.55
CANBK	EQ	14-Nov-2020	91.50	92.05	93.00	91.80	92.05	92.05	92.26	739582	682.32	4881	406610	54.98
CANDC	BZ	14-Nov-2020	2.80	2.85	2.90	2.70	2.90	2.80	2.85	2130	0.06	6	-	-
CANFINHOME	EQ	14-Nov-2020	473.50	477.85	481.00	475.00	480.00	480.20	479.82	34450	165.30	1141	19983	58.01
CANTABIL	EQ	14-Nov-2020	330.90	339.80	340.00	325.10	331.50	331.65	332.29	26825	89.14	369	6034	22.49
CAPACITE	EQ	14-Nov-2020	144.95	144.50	149.80	144.50	148.00	147.75	147.28	23022	33.91	571	15452	67.12
CAPLIPOINT	EQ	14-Nov-2020	485.50	488.05	490.70	482.10	484.00	485.25	486.25	47159	229.31	2095	27015	57.28
CAPTRUST	EQ	14-Nov-2020	57.50	57.50	59.40	56.65	59.10	58.55	57.66	165	0.10	14	117	70.91
CARBORUNIV	EQ	14-Nov-2020	294.15	297.00	300.95	295.50	296.60	296.75	297.69	21483	63.95	888	13136	61.15
CAREERP	EQ	14-Nov-2020	171.10	171.00	173.40	167.85	170.05	169.75	169.93	7629	12.96	269	5395	70.72
CARERATING	EQ	14-Nov-2020	438.50	447.20	452.20	444.00	444.50	447.15	448.53	178248	799.50	3390	122023	68.46
CASTEXTECH	BE	14-Nov-2020	0.45	0.40	0.50	0.40	0.45	0.45	0.47	14700	0.07	16	-	-
CASTROLIND	EQ	14-Nov-2020	115.05	116.20	116.80	115.65	116.00	115.95	116.06	329097	381.96	4046	253829	77.13
CCCL	BE	14-Nov-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.30	54557	0.17	15	-	-
CCHHL	EQ	14-Nov-2020	3.50	3.60	3.80	3.20	3.40	3.40	3.53	95161	3.36	162	73055	76.77
CCL	EQ	14-Nov-2020	241.90	249.00	249.10	244.80	245.50	245.80	246.25	36468	89.80	1218	20497	56.21
CDSL	EQ	14-Nov-2020	495.90	499.75	503.80	492.55	498.00	498.70	499.08	556134	2775.55	15931	237226	42.66
CEATLTD	EQ	14-Nov-2020	1107.20	1119.70	1138.50	1115.30	1129.00	1130.25	1127.33	52436	591.13	3000	23392	44.61
CEBBCO	EQ	14-Nov-2020	13.40	13.10	14.35	13.10	13.40	13.50	13.51	7212	0.97	68	7000	97.06
CELEBRITY	EQ	14-Nov-2020	5.30	5.55	5.80	5.40	5.70	5.65	5.67	31900	1.81	126	27459	86.08
CENTENKA	EQ	14-Nov-2020	174.15	179.30	179.30	174.50	176.30	176.35	176.43	5401	9.53	189	3597	66.60
CENTEXT	EQ	14-Nov-2020	3.55	3.65	3.65	3.55	3.55	3.60	3.60	21566	0.78	77	17894	82.97
CENTRALBK	EQ	14-Nov-2020	11.40	11.50	11.80	11.45	11.60	11.60	11.61	1034943	120.11	1484	545468	52.71
CENTRUM	EQ	14-Nov-2020	16.40	16.20	16.70	16.15	16.60	16.55	16.53	51426	8.50	205	34773	67.62
CENTUM	EQ	14-Nov-2020	271.20	282.95	282.95	271.35	275.00	275.10	273.44	7306	19.98	191	5511	75.43
CENTURYPLY	EQ	14-Nov-2020	185.45	187.00	198.00	187.00	196.95	195.30	193.93	395005	766.04	3813	186689	47.26
CENTURYTEX	EQ	14-Nov-2020	313.85	315.20	316.50	311.20	312.90	312.25	313.15	211406	662.03	2698	127625	60.37
CERA	EQ	14-Nov-2020	2970.15	3000.00	3504.80	3000.00	3060.00	3107.25	3106.64	18925	587.93	2176	6443	34.04
CEREBRAINT	EQ	14-Nov-2020	28.00	28.00	28.80	27.90	27.90	28.05	28.26	76556	21.64	255	59649	77.92
CESC	EQ	14-Nov-2020	581.35	581.50	587.95	581.50	586.10	586.30	585.95	20024	117.33	1118	9940	49.64
CESCVENT	EQ	14-Nov-2020	253.70	254.95	256.95	245.25	254.50	253.85	254.28	10756	27.35	405	7983	74.22
CGCL	EQ	14-Nov-2020	248.35	250.00	254.00	249.05	252.00	251.40	251.29	21014	52.81	383	7684	36.57
CGPOWER	EQ	14-Nov-2020	36.55	37.65	38.35	37.20	37.85	38.25	38.09	5778425	2201.12	6835	3483518	60.28
CHALET	EQ	14-Nov-2020	141.75	143.00	143.85	140.00	143.75	143.15	142.18	52500	74.65	966	31125	59.29
CHAMBLFERT	EQ	14-Nov-2020	181.40	183.00	185.90	181.50	184.50	183.65	184.08	455003	837.58	5521	212312	46.66
CHEMBOND	EQ	14-Nov-2020	159.20	164.20	164.20	156.05	157.00	157.45	157.41	9137	14.38	263	7918	86.66
CHEMCON	EQ	14-Nov-2020	418.55	422.70	424.70	419.00	422.40	421.85	421.86	56608	238.81	3417	34948	61.74
CHEMFAB	EQ	14-Nov-2020	119.85	121.60	122.75	119.85	122.75	121.70	121.65	2185	2.66	62	1894	86.68
CHENNPETRO	EQ	14-Nov-2020	78.95	79.40	80.20	79.05	79.80	79.85	79.75	219093	174.72	1644	141431	64.55
CHOLAFIN	EQ	14-Nov-2020	309.75	312.70	314.65	311.10	312.00	312.30	313.00	435095	1361.85	5730	102036	23.45
CHOLAHLDNG	EQ	14-Nov-2020	428.15	429.00	440.00	426.10	431.00	431.55	433.35	5146	22.30	426	3105	60.34
CHROMATIC	BE	14-Nov-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.60	111172	0.66	21	-	-
CIGNITITEC	EQ	14-Nov-2020	438.45	439.70	442.90	435.00	440.00	440.10	440.06	12371	54.44	552	9688	78.31
CINELINE	EQ	14-Nov-2020	31.75	31.70	32.50	31.50	31.95	32.05	31.99	15880	5.08	222	11650	73.36
CINEVISTA	EQ	14-Nov-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	8046	0.59	12	8046	100.00
CIPLA	EQ	14-Nov-2020	744.65	749.50	749.90	744.00	745.80	745.75	746.81	631992	4719.80	15423	246189	38.95
CLEDUCATE	EQ	14-Nov-2020	55.05	55.25	56.90	52.50	56.55	56.00	55.82	6954	3.88	96	5033	72.38
CLNINDIA	EQ	14-Nov-2020	331.70	337.80	337.85	333.00	335.75	335.70	335.56	22338	74.96	898	15239	68.22
CMICABLES	EQ	14-Nov-2020	31.60	32.00	32.00	29.20	30.55	30.55	31.02	41644	12.92	622	31690	76.10
CNOVAPETRO	EQ	14-Nov-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	1150	0.08	4	1150	100.00
COALINDIA	EQ	14-Nov-2020	125.90	127.35	127.50	126.55	127.10	127.10	127.14	3308333	4206.09	24471	1723984	52.11
COCHINSHIP	EQ	14-Nov-2020	335.50	340.00	340.00	336.10	339.50	339.45	339.20	105559	358.05	2182	78946	74.79
COFORGE	EQ	14-Nov-2020	2304.30	2319.90	2341.20	2306.00	2318.30	2318.95	2325.88	45252	1052.51	3421	14130	31.23
COLPAL	EQ	14-Nov-2020	1510.80	1517.80	1519.70	1506.60	1512.00	1512.25	1514.56	31840	482.23	2618	16020	50.31
COMPINFO	EQ	14-Nov-2020	14.05	14.20	14.95	14.00	14.50	14.35	14.44	83915	12.12	259	52624	62.71
COMPUSOFT	EQ	14-Nov-2020	7.10	7.25	7.30	7.10	7.25	7.20	7.23	7722	0.56	65	6117	79.22
CONCOR	EQ	14-Nov-2020	399.85	403.80	415.80	400.00	412.50	412.70	411.17	923318	3796.41	15243	340603	36.89
CONFIPET	EQ	14-Nov-2020	26.10	26.30	27.00	26.00	27.00	26.70	26.52	121884	32.33	537	66204	54.32
CONSOFINVT	EQ	14-Nov-2020	35.80	35.00	35.00	35.00	35.00	35.00	35.00	276	0.10	3	276	100.00
CONTROLPR	EQ	14-Nov-2020	215.40	217.00	221.90	216.00	216.05	217.10	217.20	1258	2.73	110	513	40.78
CORALFINAC	EQ	14-Nov-2020	19.85	19.55	20.45	19.50	20.45	20.00	20.00	4574	0.91	47	4325	94.56
CORDSCABLE	EQ	14-Nov-2020	38.90	40.10	40.10	38.00	39.00	38.85	39.11	4941	1.93	79	3425	69.32
COROMANDEL	EQ	14-Nov-2020	749.75	757.00	757.70	745.30	748.50	748.25	751.11	32131	241.34	1989	18132	56.43
COSMOFILMS	EQ	14-Nov-2020	437.70	440.20	443.95	438.35	440.00	439.55	440.07	14359	63.19	422	11199	77.99
COUNCODOS	BE	14-Nov-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	18109	0.59	65	-	-
COX&KINGS	BZ	14-Nov-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	156938	2.11	91	-	-
CPSEETF	EQ	14-Nov-2020	17.70	17.83	17.89	17.57	17.80	17.77	17.77	421705	74.94	925	328334	77.86
CREATIVE	EQ	14-Nov-2020	118.25	121.45	121.60	112.00	119.95	117.40	120.63	5799	7.00	25	330	5.69
CREATIVEYE	EQ	14-Nov-2020	2.85	2.95	2.95	2.75	2.95	2.95	2.95	944	0.03	4	943	99.89
CREDITACC	EQ	14-Nov-2020	671.50	688.00	700.00	672.70	697.70	693.40	694.04	22870	158.73	1947	10997	48.08
CREST	EQ	14-Nov-2020	85.25	88.15	89.85	83.20	86.35	85.85	85.37	3576	3.05	98	2116	59.17
CRISIL	EQ	14-Nov-2020	1964.10	1988.00	1990.05	1965.00	1978.00	1977.25	1976.84	3207	63.40	548	2310	72.03
CROMPTON	EQ	14-Nov-2020	297.40	299.45	300.40	298.00	299.40	299.60	299.51	119614	358.26	2756	92990	77.74
CSBBANK	EQ	14-Nov-2020	252.80	256.00	262.00	254.00	258.20	258.95	258.90	46857	121.31	1372	27185	58.02
CTE	EQ	14-Nov-2020	30.85	32.35	32.35	32.35	32.35	32.35	32.35	5062	1.64	33	5061	99.98
CUB	EQ	14-Nov-2020	186.75	187.70	189.75	187.00	188.00	187.55	188.07	214111	402.68	2869	97425	45.50
CUBEXTUB	EQ	14-Nov-2020	11.00	11.80	11.90	10.85	11.50	11.40	11.48	5589	0.64	21	5537	99.07
CUMMINSIND	EQ	14-Nov-2020	478.35	478.95	482.90	476.15	478.00	478.65	479.82	99483	477.34	2091	32674	32.84
CUPID	EQ	14-Nov-2020	196.75	199.50	200.00	193.20	200.00	198.80	198.00	21895	43.35	1087	11351	51.84
CYBERTECH	EQ	14-Nov-2020	77.50	80.00	82.00	80.00	80.50	80.60	80.74	79104	63.87	1034	48616	61.46
CYIENT	EQ	14-Nov-2020	424.50	423.55	428.75	423.50	428.00	426.85	426.51	30617	130.58	1306	14801	48.34
DAAWAT	EQ	14-Nov-2020	50.55	51.10	51.40	50.30	50.85	51.05	51.11	291852	149.17	1953	221023	75.73
DABUR	EQ	14-Nov-2020	515.40	520.00	522.00	515.50	516.75	517.15	518.23	438259	2271.21	10518	179235	40.90
DALBHARAT	EQ	14-Nov-2020	949.45	960.70	964.70	942.05	952.00	954.55	954.76	33005	315.12	2122	18241	55.27
DALMIASUG	EQ	14-Nov-2020	128.15	130.90	130.90	123.85	128.10	128.15	127.91	38336	49.04	588	27599	71.99
DAMODARIND	EQ	14-Nov-2020	22.55	23.45	23.50	23.45	23.50	23.50	23.48	53	0.01	6	27	50.94
DANGEE	EQ	14-Nov-2020	110.40	132.45	132.45	132.45	132.45	132.45	132.45	4367	5.78	47	4333	99.22
DATAMATICS	EQ	14-Nov-2020	70.30	69.30	71.60	69.30	70.70	70.40	70.57	16360	11.54	286	13065	79.86
DBCORP	EQ	14-Nov-2020	75.65	76.35	76.35	75.20	76.05	76.15	76.01	13594	10.33	278	10593	77.92
DBL	EQ	14-Nov-2020	352.65	354.75	358.00	353.65	356.00	356.15	355.85	27025	96.17	861	20734	76.72
DBREALTY	EQ	14-Nov-2020	6.70	6.75	7.10	6.75	7.10	6.95	6.89	91116	6.28	423	79587	87.35
DCAL	EQ	14-Nov-2020	132.20	134.85	139.15	132.75	137.40	137.15	136.39	188634	257.28	1967	100705	53.39
DCBBANK	EQ	14-Nov-2020	91.45	91.40	91.95	90.00	90.15	90.45	90.86	437525	397.52	3144	294249	67.25
DCM	EQ	14-Nov-2020	18.50	18.60	19.00	18.10	18.45	18.75	18.74	11136	2.09	40	7200	64.66
DCMNVL	EQ	14-Nov-2020	27.05	27.65	28.50	27.65	28.50	28.15	28.18	1448	0.41	10	1448	100.00
DCMSHRIRAM	EQ	14-Nov-2020	337.10	338.10	342.00	338.00	338.10	339.35	339.75	12245	41.60	464	9203	75.16
DCW	EQ	14-Nov-2020	15.50	15.40	15.50	15.00	15.25	15.35	15.34	299447	45.94	501	258076	86.18
DECCANCE	EQ	14-Nov-2020	340.00	344.75	347.00	339.95	346.15	345.85	344.86	22299	76.90	890	15428	69.19
DEEPAKFERT	EQ	14-Nov-2020	145.20	145.60	147.20	145.00	146.00	145.85	146.03	161911	236.43	2527	78180	48.29
DEEPAKNTR	EQ	14-Nov-2020	824.85	828.95	831.30	811.00	821.80	822.50	822.52	175888	1446.71	8627	81360	46.26
DEEPENR	BE	14-Nov-2020	36.75	34.95	34.95	34.95	34.95	34.95	34.95	19121	6.68	120	-	-
DELTACORP	EQ	14-Nov-2020	135.40	136.60	137.95	133.35	133.50	135.80	136.51	1208761	1650.04	10824	638600	52.83
DELTAMAGNT	EQ	14-Nov-2020	18.85	19.20	20.65	18.60	19.85	19.35	19.42	1029	0.20	28	910	88.44
DEN	EQ	14-Nov-2020	68.45	69.25	69.80	69.00	69.00	69.25	69.28	19065	13.21	359	12691	66.57
DENORA	EQ	14-Nov-2020	205.65	203.35	211.00	203.05	204.10	208.65	208.46	2644	5.51	111	2060	77.91
DEVIT	SM	14-Nov-2020	132.30	133.10	133.10	133.10	133.10	133.10	133.10	1500	2.00	1	1500	100.00
DFMFOODS	EQ	14-Nov-2020	359.50	364.45	372.95	355.10	358.00	359.65	362.83	21240	77.06	688	12382	58.30
DGCONTENT	EQ	14-Nov-2020	9.70	9.55	10.00	9.55	9.65	9.80	9.76	5142	0.50	30	3212	62.47
DHAMPURSUG	EQ	14-Nov-2020	140.55	141.20	141.65	138.50	140.00	139.90	140.30	75735	106.25	952	44084	58.21
DHANBANK	EQ	14-Nov-2020	12.15	12.35	12.45	12.15	12.20	12.30	12.32	197288	24.31	593	141287	71.61
DHANI	EQ	14-Nov-2020	207.70	212.50	215.90	212.25	214.50	214.80	214.51	316232	678.33	2953	195462	61.81
DHANILOANS	N3	14-Nov-2020	970.00	979.00	980.00	979.00	980.00	979.83	979.83	6	0.06	2	6	100.00
DHANIPP	E1	14-Nov-2020	102.30	104.45	107.60	103.90	106.00	105.75	105.59	47359	50.01	657	37687	79.58
DHANUKA	EQ	14-Nov-2020	700.15	710.00	718.00	702.00	710.00	709.95	709.47	11432	81.11	966	8341	72.96
DHARSUGAR	EQ	14-Nov-2020	4.35	4.55	4.55	4.35	4.50	4.45	4.45	867	0.04	10	867	100.00
DHFL	EQ	14-Nov-2020	16.85	17.40	17.65	16.05	17.65	17.60	17.41	3410497	593.75	3657	1741296	51.06
DHFL	N6	14-Nov-2020	276.10	320.00	320.00	309.00	309.00	312.88	312.89	36	0.11	4	36	100.00
DHFL	NC	14-Nov-2020	305.00	266.17	266.17	266.17	266.17	266.17	266.17	10	0.03	1	10	100.00
DHFL	NP	14-Nov-2020	310.00	310.00	312.00	310.00	312.00	312.00	311.04	431	1.34	14	431	100.00
DHFL	NS	14-Nov-2020	302.60	300.00	300.00	300.00	300.00	300.00	300.00	100	0.30	1	100	100.00
DHFL	Y1	14-Nov-2020	295.00	315.80	320.00	302.00	302.00	302.00	313.16	135	0.42	3	135	100.00
DHUNINV	EQ	14-Nov-2020	242.50	230.40	249.50	230.40	245.50	244.35	243.04	498	1.21	63	346	69.48
DIAMONDYD	EQ	14-Nov-2020	615.10	620.80	620.80	605.15	618.00	616.05	614.82	1195	7.35	138	806	67.45
DIAPOWER	BZ	14-Nov-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.75	1745	0.01	6	-	-
DICIND	EQ	14-Nov-2020	368.50	372.00	374.85	365.00	369.95	368.10	368.43	602	2.22	36	490	81.40
DIGISPICE	EQ	14-Nov-2020	7.50	7.70	7.85	7.50	7.85	7.75	7.73	20473	1.58	53	15243	74.45
DIGJAMLTD	BZ	14-Nov-2020	2.55	2.60	2.65	2.45	2.65	2.60	2.59	23600	0.61	29	-	-
DISHTV	EQ	14-Nov-2020	10.50	10.75	10.75	10.50	10.70	10.65	10.67	746302	79.66	2262	596567	79.94
DIVISLAB	EQ	14-Nov-2020	3432.95	3464.20	3464.20	3438.75	3444.00	3444.95	3448.21	124536	4294.27	8892	36782	29.54
DIXON	EQ	14-Nov-2020	10598.80	10400.00	10565.00	10203.30	10292.00	10302.05	10337.00	21977	2271.76	5435	11724	53.35
DLF	EQ	14-Nov-2020	184.65	185.90	186.80	183.00	183.00	184.60	184.69	1702545	3144.44	11294	585767	34.41
DLINKINDIA	EQ	14-Nov-2020	102.00	103.00	103.50	102.00	102.30	102.60	102.76	30112	30.94	571	22041	73.20
DMART	EQ	14-Nov-2020	2383.05	2405.00	2407.00	2346.00	2368.00	2374.15	2382.83	43896	1045.97	4701	16923	38.55
DOLAT	EQ	14-Nov-2020	46.65	46.65	47.90	46.50	47.70	47.55	47.43	27765	13.17	444	23311	83.96
DOLLAR	EQ	14-Nov-2020	158.10	160.00	162.10	159.15	160.50	160.20	160.32	38488	61.71	831	27133	70.50
DONEAR	EQ	14-Nov-2020	25.10	25.00	25.50	24.50	24.85	24.90	25.05	6113	1.53	76	5359	87.67
DPABHUSHAN	EQ	14-Nov-2020	101.65	104.70	104.95	100.00	100.10	102.45	102.43	1691	1.73	64	1096	64.81
DPSCLTD	EQ	14-Nov-2020	12.85	12.00	12.85	11.60	12.15	11.95	11.98	29972	3.59	109	17933	59.83
DPWIRES	EQ	14-Nov-2020	71.70	69.95	72.05	69.95	72.00	71.60	71.24	2024	1.44	36	1394	68.87
DQE	EQ	14-Nov-2020	1.10	1.15	1.15	1.05	1.15	1.05	1.08	7769	0.08	10	5548	71.41
DREDGECORP	EQ	14-Nov-2020	252.00	251.95	254.50	250.45	252.90	253.05	252.53	12155	30.70	631	6915	56.89
DRREDDY	EQ	14-Nov-2020	4856.90	4881.20	4898.00	4830.00	4875.60	4872.05	4870.19	135216	6585.27	8648	38071	28.16
DSSL	EQ	14-Nov-2020	38.45	38.00	38.45	36.30	38.35	38.35	37.84	1434	0.54	34	1173	81.80
DTIL	EQ	14-Nov-2020	267.50	265.00	270.00	265.00	268.00	267.65	267.47	2037	5.45	119	1342	65.88
DUCON	EQ	14-Nov-2020	4.20	4.35	4.40	4.25	4.35	4.40	4.37	30599	1.34	78	28943	94.59
DVL	EQ	14-Nov-2020	62.60	62.05	64.85	62.00	63.25	63.30	63.51	4514	2.87	45	3444	76.30
DWARKESH	EQ	14-Nov-2020	27.30	27.40	27.55	27.20	27.40	27.40	27.39	95197	26.08	493	51018	53.59
DYNAMATECH	EQ	14-Nov-2020	722.35	719.00	733.35	715.25	720.00	725.85	727.76	4332	31.53	352	2489	57.46
DYNPRO	EQ	14-Nov-2020	253.70	256.00	261.50	251.35	254.85	255.50	256.80	44650	114.66	1208	33128	74.19
E2E	SM	14-Nov-2020	39.00	40.95	40.95	40.95	40.95	40.95	40.95	2000	0.82	1	2000	100.00
EASUNREYRL	BZ	14-Nov-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	10	0.00	1	-	-
EBBETF0423	EQ	14-Nov-2020	1102.48	1105.00	1105.00	1101.51	1102.00	1102.35	1101.79	598	6.59	33	592	99.00
EBBETF0425	EQ	14-Nov-2020	1017.19	1036.00	1036.00	1015.61	1017.00	1016.88	1017.31	34	0.35	13	31	91.18
EBBETF0430	EQ	14-Nov-2020	1122.04	1123.55	1125.50	1120.55	1123.99	1123.24	1125.09	957	10.77	25	947	98.96
EBBETF0431	EQ	14-Nov-2020	1015.31	1017.95	1029.00	1014.12	1014.12	1015.26	1015.75	3079	31.27	57	3007	97.66
EBIXFOREX	EQ	14-Nov-2020	430.95	470.00	517.10	469.95	517.10	508.85	501.93	59445	298.37	2770	18838	31.69
ECLERX	EQ	14-Nov-2020	714.50	716.00	722.95	714.55	718.00	719.05	719.42	13903	100.02	790	10289	74.01
ECLFINANCE	NJ	14-Nov-2020	904.00	925.00	935.00	925.00	935.00	934.50	932.79	61	0.57	5	51	83.61
ECLFINANCE	NK	14-Nov-2020	880.00	880.00	880.00	880.00	880.00	880.00	880.00	21	0.18	1	21	100.00
ECLFINANCE	NM	14-Nov-2020	1061.31	1069.99	1069.99	1069.99	1069.99	1069.99	1069.99	50	0.53	3	50	100.00
ECLFINANCE	NO	14-Nov-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	25	0.25	3	25	100.00
ECLFINANCE	NP	14-Nov-2020	1020.22	1020.22	1020.22	1020.00	1020.00	1020.00	1020.02	110	1.12	3	110	100.00
ECLFINANCE	NQ	14-Nov-2020	1061.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	25	0.28	1	25	100.00
ECLFINANCE	NR	14-Nov-2020	970.00	961.00	961.00	961.00	961.00	961.00	961.00	8	0.08	2	8	100.00
ECLFINANCE	NS	14-Nov-2020	1000.00	1001.00	1005.00	1001.00	1005.00	1004.95	1004.96	198	1.99	2	198	100.00
EDELWEISS	EQ	14-Nov-2020	54.35	54.40	55.25	54.10	55.00	55.00	54.84	369644	202.71	2748	264248	71.49
EDUCOMP	BZ	14-Nov-2020	2.55	2.45	2.65	2.45	2.65	2.55	2.51	12158	0.31	36	-	-
EHFLNCD	N3	14-Nov-2020	995.02	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
EICHERMOT	EQ	14-Nov-2020	2514.60	2540.00	2588.00	2502.75	2513.65	2540.55	2554.47	1043101	26645.70	45928	89201	8.55
EIDPARRY	EQ	14-Nov-2020	284.25	286.90	289.00	285.00	288.75	288.05	287.58	38519	110.77	891	26990	70.07
EIHAHOTELS	EQ	14-Nov-2020	238.05	241.90	259.70	237.70	253.75	249.60	247.34	4302	10.64	213	3034	70.53
EIHOTEL	EQ	14-Nov-2020	81.60	82.15	83.00	82.00	82.30	82.35	82.38	156889	129.24	1505	93758	59.76
EIMCOELECO	EQ	14-Nov-2020	306.70	302.00	313.30	302.00	305.60	308.95	308.86	69	0.21	13	15	21.74
EKC	EQ	14-Nov-2020	30.85	32.35	32.35	32.35	32.35	32.35	32.35	51457	16.65	112	51457	100.00
ELECON	EQ	14-Nov-2020	26.80	27.25	27.50	26.70	27.05	27.25	27.23	48029	13.08	231	44985	93.66
ELECTCAST	EQ	14-Nov-2020	20.30	20.35	20.85	20.35	20.65	20.65	20.68	103171	21.33	391	85447	82.82
ELECTHERM	EQ	14-Nov-2020	89.65	91.50	92.00	90.00	91.10	91.55	90.64	2094	1.90	64	1888	90.16
ELGIEQUIP	EQ	14-Nov-2020	118.35	119.75	122.00	119.75	121.05	121.50	121.17	20620	24.99	518	13831	67.08
ELGIRUBCO	EQ	14-Nov-2020	16.70	17.30	17.60	16.70	17.00	16.95	17.01	20430	3.48	65	13153	64.38
EMAMILTD	EQ	14-Nov-2020	379.80	381.00	385.50	380.00	380.90	382.20	383.22	67127	257.24	1620	44108	65.71
EMAMIPAP	EQ	14-Nov-2020	64.20	64.40	68.00	64.20	65.15	65.75	65.48	1627	1.07	62	1148	70.56
EMAMIREAL	EQ	14-Nov-2020	44.45	46.65	46.65	46.65	46.65	46.65	46.65	16292	7.60	73	16292	100.00
EMBASSY	RR	14-Nov-2020	333.67	335.75	341.99	335.00	340.80	339.22	338.20	32200	108.90	143	27600	85.71
EMCO	BZ	14-Nov-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	1884	0.02	5	-	-
EMKAY	EQ	14-Nov-2020	62.60	63.00	64.00	63.00	63.00	63.00	63.05	4464	2.81	33	4413	98.86
EMMBI	EQ	14-Nov-2020	71.35	73.40	76.75	70.90	74.60	75.45	75.17	41021	30.84	716	27163	66.22
EMOFSR1RGG	MF	14-Nov-2020	10.10	10.10	10.10	10.00	10.10	10.10	10.09	14485	1.46	5	14485	100.00
ENDURANCE	EQ	14-Nov-2020	1029.95	1046.00	1058.00	1020.00	1046.00	1048.15	1047.10	8093	84.74	820	4746	58.64
ENERGYDEV	EQ	14-Nov-2020	5.30	5.50	5.80	5.50	5.75	5.65	5.64	14868	0.84	151	13922	93.64
ENGINERSIN	EQ	14-Nov-2020	70.70	70.80	71.50	70.75	71.25	71.20	71.20	613653	436.89	3457	497762	81.11
ENIL	EQ	14-Nov-2020	143.45	143.45	148.00	141.05	147.00	147.00	146.83	5710	8.38	118	5374	94.12
EPL	EQ	14-Nov-2020	252.75	254.00	260.80	254.00	259.00	258.20	257.99	38287	98.78	1073	31746	82.92
EQ30	EQ	14-Nov-2020	359.90	351.00	369.50	351.00	366.99	368.84	367.00	90	0.33	9	79	87.78
EQUITAS	EQ	14-Nov-2020	49.80	52.00	52.50	50.50	51.55	51.65	51.72	2503547	1294.76	10224	1528242	61.04
EQUITASBNK	EQ	14-Nov-2020	34.50	34.50	34.75	34.10	34.20	34.20	34.34	853354	293.01	3951	636202	74.55
ERFLNCDI	N2	14-Nov-2020	1042.29	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	1	100	100.00
ERFLNCDI	N5	14-Nov-2020	842.48	869.99	869.99	869.00	869.00	869.06	869.06	16	0.14	3	16	100.00
ERIS	EQ	14-Nov-2020	503.55	505.00	509.90	503.25	506.75	506.10	506.33	7441	37.68	700	3960	53.22
EROSMEDIA	EQ	14-Nov-2020	17.95	18.45	18.60	18.00	18.45	18.35	18.32	45821	8.40	220	44173	96.40
ESABINDIA	EQ	14-Nov-2020	1364.45	1379.00	1398.00	1353.15	1380.00	1381.40	1379.32	1127	15.54	167	844	74.89
ESCORTS	EQ	14-Nov-2020	1395.95	1403.00	1406.00	1391.25	1395.35	1396.35	1398.60	110856	1550.44	4266	30870	27.85
ESSARSHPNG	EQ	14-Nov-2020	7.35	7.60	7.70	7.35	7.55	7.65	7.59	9738	0.74	45	9091	93.36
ESTER	EQ	14-Nov-2020	112.65	114.30	115.40	112.80	113.50	113.45	113.83	74675	85.00	1791	37405	50.09
EUROMULTI	EQ	14-Nov-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	26	0.00	2	26	100.00
EVEREADY	EQ	14-Nov-2020	154.20	162.90	165.00	151.00	159.00	155.55	156.82	3083540	4835.59	7030	1801633	58.43
EVERESTIND	EQ	14-Nov-2020	252.85	255.50	255.50	251.45	254.50	253.65	253.56	45975	116.57	1094	33230	72.28
EXCEL	EQ	14-Nov-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.06	42287	0.45	14	40650	96.13
EXCELINDUS	EQ	14-Nov-2020	853.75	854.00	867.90	854.00	864.85	863.50	862.23	3021	26.05	563	1456	48.20
EXIDEIND	EQ	14-Nov-2020	168.75	170.40	170.75	169.00	169.45	169.40	169.65	699989	1187.54	8595	402853	57.55
EXPLEOSOL	EQ	14-Nov-2020	470.25	478.75	478.75	455.00	475.00	473.20	471.35	9823	46.30	501	7959	81.02
FACT	EQ	14-Nov-2020	48.20	48.30	52.20	48.25	51.05	51.05	51.08	931531	475.86	5679	294110	31.57
FCL	EQ	14-Nov-2020	39.75	40.50	40.65	39.25	39.55	39.70	39.84	161365	64.28	1160	111830	69.30
FCONSUMER	EQ	14-Nov-2020	7.00	7.10	7.15	7.00	7.10	7.10	7.08	1578643	111.70	2078	790526	50.08
FCSSOFT	EQ	14-Nov-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.42	888237	3.76	317	791554	89.12
FDC	EQ	14-Nov-2020	334.05	338.00	338.25	333.80	335.60	335.30	335.58	29187	97.95	1117	17834	61.10
FEDERALBNK	EQ	14-Nov-2020	56.65	57.05	57.20	56.10	56.55	56.60	56.80	3280256	1863.20	13898	1275139	38.87
FEL	EQ	14-Nov-2020	9.05	9.25	9.25	8.90	9.05	9.00	9.03	393438	35.52	839	223444	56.79
FELDVR	EQ	14-Nov-2020	11.55	11.50	11.90	11.50	11.70	11.70	11.74	8930	1.05	42	7048	78.92
FIEMIND	EQ	14-Nov-2020	560.20	568.90	594.90	568.90	578.50	579.35	583.00	98845	576.26	3437	37709	38.15
FILATEX	EQ	14-Nov-2020	27.40	27.95	27.95	27.35	27.80	27.60	27.63	15489	4.28	102	11568	74.69
FINCABLES	EQ	14-Nov-2020	272.90	278.00	278.00	273.00	278.00	276.40	276.10	33424	92.28	1422	21064	63.02
FINEORG	EQ	14-Nov-2020	2579.20	2600.00	2608.00	2555.60	2567.75	2571.85	2583.51	4031	104.14	868	2660	65.99
FINPIPE	EQ	14-Nov-2020	610.95	619.90	620.25	610.00	614.00	614.70	616.75	30961	190.95	2017	18298	59.10
FLEXITUFF	EQ	14-Nov-2020	9.80	10.25	10.25	9.40	10.25	10.25	10.08	146	0.01	7	95	65.07
FLFL	EQ	14-Nov-2020	74.40	75.00	75.75	72.30	74.95	74.60	74.75	40506	30.28	506	25455	62.84
FLUOROCHEM	EQ	14-Nov-2020	528.20	537.50	548.00	528.00	532.25	539.60	536.39	57136	306.47	1959	40490	70.87
FMGOETZE	EQ	14-Nov-2020	282.20	286.40	294.55	285.00	290.10	292.10	289.81	29840	86.48	944	19668	65.91
FMNL	EQ	14-Nov-2020	15.00	15.30	15.30	14.55	15.00	14.90	14.86	15424	2.29	133	7310	47.39
FORCEMOT	EQ	14-Nov-2020	1054.30	1062.30	1068.00	1058.40	1068.00	1065.90	1065.73	7676	81.81	657	4330	56.41
FORTIS	EQ	14-Nov-2020	141.90	143.00	144.50	141.20	142.50	143.45	143.00	781958	1118.17	5520	486477	62.21
FOSECOIND	EQ	14-Nov-2020	1134.50	1158.55	1174.00	1120.40	1145.00	1151.70	1149.25	772	8.87	101	665	86.14
FRETAIL	EQ	14-Nov-2020	68.00	68.70	68.75	67.00	67.95	67.95	68.00	803357	546.24	5762	628117	78.19
FSC	EQ	14-Nov-2020	84.35	85.95	86.80	84.25	85.45	85.10	85.33	19672	16.79	497	13190	67.05
FSL	EQ	14-Nov-2020	74.15	74.95	74.95	74.00	74.25	74.15	74.31	374672	278.41	2810	270078	72.08
GABRIEL	EQ	14-Nov-2020	103.45	104.90	104.90	102.55	104.00	103.90	103.76	36018	37.37	650	24738	68.68
GAEL	EQ	14-Nov-2020	112.45	113.45	114.30	113.00	113.50	113.70	113.89	102645	116.90	1965	76628	74.65
GAIL	EQ	14-Nov-2020	92.80	94.00	94.00	92.70	93.65	93.50	93.51	2128874	1990.74	11912	806885	37.90
GAL	EQ	14-Nov-2020	3.05	3.10	3.15	3.10	3.10	3.10	3.12	1329	0.04	11	697	52.45
GALAXYSURF	EQ	14-Nov-2020	1826.95	1879.95	1879.95	1830.10	1842.00	1840.85	1849.54	10928	202.12	1290	7073	64.72
GALLANTT	EQ	14-Nov-2020	31.65	32.20	32.40	31.65	32.05	32.25	32.22	2428	0.78	44	2248	92.59
GALLISPAT	EQ	14-Nov-2020	26.80	27.50	27.50	26.75	26.75	26.95	26.96	2993	0.81	31	2920	97.56
GAMMNINFRA	EQ	14-Nov-2020	0.60	0.60	0.60	0.55	0.55	0.60	0.58	155809	0.91	81	155803	100.00
GANDHITUBE	EQ	14-Nov-2020	212.45	214.90	216.50	209.80	216.00	214.85	212.65	3423	7.28	86	2964	86.59
GANECOS	EQ	14-Nov-2020	275.90	283.85	290.00	278.00	290.00	281.20	280.68	12233	34.34	231	9781	79.96
GANESHHOUC	EQ	14-Nov-2020	26.40	27.40	27.40	25.10	26.65	26.40	26.22	6293	1.65	93	5445	86.52
GANGAFORGE	SM	14-Nov-2020	20.30	20.10	20.40	20.10	20.40	20.25	20.23	18000	3.64	3	0	0.00
GANGESSECU	EQ	14-Nov-2020	42.50	45.70	45.70	42.10	42.10	42.85	45.12	494	0.22	9	394	79.76
GARDENSILK	EQ	14-Nov-2020	8.20	8.60	8.60	8.05	8.40	8.30	8.17	2566	0.21	23	2520	98.21
GARFIBRES	EQ	14-Nov-2020	2031.70	2066.00	2080.00	2035.00	2072.05	2071.10	2070.46	4073	84.33	636	2825	69.36
GATI	EQ	14-Nov-2020	79.30	80.70	91.00	80.05	89.80	89.45	87.74	4160099	3650.02	24287	1094403	26.31
GAYAHWS	EQ	14-Nov-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.38	31955	0.12	39	31955	100.00
GAYAPROJ	EQ	14-Nov-2020	26.60	27.75	27.90	26.60	27.45	27.65	27.56	658254	181.39	1600	547752	83.21
GBGLOBAL	EQ	14-Nov-2020	5.70	5.70	5.70	5.70	5.70	5.70	5.70	870	0.05	5	870	100.00
GDL	EQ	14-Nov-2020	98.15	102.85	102.85	99.40	101.35	101.20	100.96	74332	75.04	1281	51375	69.12
GEECEE	EQ	14-Nov-2020	74.15	75.85	75.85	73.00	74.00	74.25	74.26	3755	2.79	63	2589	68.95
GEEKAYWIRE	BE	14-Nov-2020	62.20	63.00	63.00	62.15	62.35	62.35	62.28	15650	9.75	30	-	-
GENESYS	EQ	14-Nov-2020	47.50	49.50	49.70	47.65	49.00	49.00	48.98	1917	0.94	66	1377	71.83
GENUSPAPER	EQ	14-Nov-2020	4.75	4.90	5.70	4.80	4.90	4.90	4.99	102251	5.10	112	86629	84.72
GENUSPOWER	EQ	14-Nov-2020	25.85	25.90	26.90	25.90	26.50	26.50	26.57	59219	15.73	318	41845	70.66
GEOJITFSL	EQ	14-Nov-2020	39.00	39.50	39.70	39.05	39.45	39.30	39.35	86489	34.03	650	52788	61.03
GEPIL	EQ	14-Nov-2020	249.55	262.00	262.00	262.00	262.00	262.00	262.00	47001	123.14	394	45001	95.74
GESHIP	EQ	14-Nov-2020	240.80	242.00	242.75	238.60	240.00	239.85	240.86	53239	128.23	687	44445	83.48
GET&D	EQ	14-Nov-2020	90.05	92.00	93.00	91.35	92.20	91.90	92.05	29670	27.31	424	23858	80.41
GFLLIMITED	EQ	14-Nov-2020	80.35	80.35	82.85	80.35	82.60	82.30	81.78	7229	5.91	126	5862	81.09
GHCL	EQ	14-Nov-2020	167.95	168.10	170.90	164.95	170.00	170.05	169.46	156145	264.60	1461	126813	81.21
GICHSGFIN	EQ	14-Nov-2020	105.55	105.90	106.85	105.50	105.50	106.00	106.21	121789	129.35	1282	77194	63.38
GICL	SM	14-Nov-2020	20.90	21.90	21.90	21.90	21.90	21.90	21.90	6000	1.31	1	6000	100.00
GICRE	EQ	14-Nov-2020	126.65	127.95	129.00	125.00	126.95	126.85	127.21	221340	281.57	2465	142893	64.56
GILLANDERS	EQ	14-Nov-2020	31.20	33.60	34.30	33.60	34.30	34.30	34.29	15035	5.16	38	15035	100.00
GILLETTE	EQ	14-Nov-2020	5599.10	5668.90	5678.90	5515.10	5644.00	5636.70	5641.38	3239	182.72	987	2170	67.00
GINNIFILA	EQ	14-Nov-2020	12.30	13.50	13.50	13.50	13.50	13.50	13.50	84941	11.47	117	76257	89.78
GIPCL	EQ	14-Nov-2020	67.30	67.80	69.10	67.80	68.35	68.55	68.61	24633	16.90	253	18287	74.24
GKWLIMITED	EQ	14-Nov-2020	457.60	459.00	459.00	459.00	459.00	459.00	459.00	2	0.01	1	2	100.00
GLAXO	EQ	14-Nov-2020	1428.35	1449.70	1456.00	1435.05	1443.45	1442.10	1442.20	8072	116.41	1032	5902	73.12
GLENMARK	EQ	14-Nov-2020	486.55	489.00	489.55	483.00	484.60	485.45	486.54	239984	1167.62	5383	81567	33.99
GLFL	EQ	14-Nov-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	3150	0.07	5	3150	100.00
GLOBALVECT	EQ	14-Nov-2020	45.05	45.70	45.80	45.00	45.05	45.45	45.40	4089	1.86	69	3520	86.08
GLOBE	EQ	14-Nov-2020	56.85	57.00	57.45	56.00	56.95	56.05	56.51	5001	2.83	58	1683	33.65
GLOBOFFS	EQ	14-Nov-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	3975	0.26	15	3900	98.11
GLOBUSSPR	EQ	14-Nov-2020	323.80	326.20	329.75	325.00	328.75	328.75	328.34	49567	162.75	1428	34617	69.84
GMBREW	EQ	14-Nov-2020	402.65	403.00	407.35	401.50	401.95	403.45	404.39	4968	20.09	248	3465	69.75
GMDCLTD	EQ	14-Nov-2020	42.80	43.00	43.40	42.80	43.15	43.10	43.09	252761	108.92	949	202760	80.22
GMMPFAUDLR	EQ	14-Nov-2020	3393.25	3430.00	3448.90	3410.00	3432.00	3426.00	3425.54	10415	356.77	2482	7826	75.14
GMRINFRA	EQ	14-Nov-2020	24.55	24.50	24.70	24.10	24.30	24.35	24.37	938993	228.83	1638	391949	41.74
GNA	EQ	14-Nov-2020	250.95	250.00	252.80	245.00	247.90	247.00	248.64	18534	46.08	789	13068	70.51
GNFC	EQ	14-Nov-2020	192.30	194.00	197.70	193.50	196.90	196.70	196.16	201453	395.17	2745	115886	57.53
GOACARBON	EQ	14-Nov-2020	219.00	219.00	219.85	213.00	216.00	216.60	216.38	10422	22.55	357	5784	55.50
GOCLCORP	EQ	14-Nov-2020	195.95	201.70	201.70	192.90	192.90	195.00	195.91	5842	11.44	246	4058	69.46
GODFRYPHLP	EQ	14-Nov-2020	853.45	864.50	879.95	855.00	875.25	875.75	871.14	17043	148.47	1379	11011	64.61
GODHA	SM	14-Nov-2020	33.40	34.95	34.95	34.95	34.95	34.95	34.95	4000	1.40	1	4000	100.00
GODREJAGRO	EQ	14-Nov-2020	492.85	500.00	504.00	498.85	501.70	501.45	501.11	22354	112.02	1401	15548	69.55
GODREJCP	EQ	14-Nov-2020	681.90	682.00	690.00	681.90	685.00	685.70	687.01	116788	802.34	3800	35900	30.74
GODREJIND	EQ	14-Nov-2020	382.40	385.65	390.85	385.00	390.00	389.95	389.26	83247	324.05	1581	72050	86.55
GODREJPROP	EQ	14-Nov-2020	990.30	1000.00	1009.40	995.20	1003.85	1002.85	1004.32	257828	2589.42	10264	80721	31.31
GOENKA	BZ	14-Nov-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.65	10579	0.07	32	-	-
GOKEX	EQ	14-Nov-2020	69.35	70.00	70.80	68.05	70.25	69.85	69.52	20567	14.30	368	12984	63.13
GOKUL	EQ	14-Nov-2020	12.50	12.75	12.90	12.50	12.55	12.60	12.68	6338	0.80	61	5010	79.05
GOKULAGRO	EQ	14-Nov-2020	13.45	13.95	14.00	13.10	13.60	13.40	13.38	18601	2.49	77	12420	66.77
GOLDBEES	EQ	14-Nov-2020	44.34	48.98	48.98	44.50	44.64	44.71	44.76	2313625	1035.53	21828	1901585	82.19
GOLDENTOBC	EQ	14-Nov-2020	21.75	21.90	23.45	21.30	22.00	22.20	22.16	3581	0.79	42	2483	69.34
GOLDIAM	EQ	14-Nov-2020	159.00	161.90	161.90	158.40	159.00	159.75	160.42	15425	24.74	345	12296	79.71
GOLDSHARE	EQ	14-Nov-2020	4610.70	4750.00	4750.00	4625.00	4635.00	4640.60	4644.61	2318	107.66	741	1956	84.38
GOLDTECH	EQ	14-Nov-2020	8.05	7.85	8.30	7.85	8.25	7.95	8.01	3389	0.27	20	3139	92.62
GOODLUCK	EQ	14-Nov-2020	44.00	44.10	45.40	44.10	44.85	44.70	44.57	43485	19.38	464	30251	69.57
GOODYEAR	EQ	14-Nov-2020	805.90	811.95	828.00	781.30	823.05	820.65	816.14	3114	25.41	323	2151	69.08
GPIL	EQ	14-Nov-2020	373.65	377.75	384.00	373.95	375.95	380.10	380.26	33344	126.79	709	25710	77.11
GPPL	EQ	14-Nov-2020	88.85	90.60	92.00	88.50	90.70	91.00	90.29	65987	59.58	1058	42201	63.95
GPTINFRA	EQ	14-Nov-2020	28.25	28.75	29.20	27.75	29.00	28.95	28.89	11420	3.30	104	8648	75.73
GRANULES	EQ	14-Nov-2020	376.65	379.00	380.60	376.00	379.45	379.70	378.92	195812	741.97	5302	105192	53.72
GRAPHITE	EQ	14-Nov-2020	180.50	181.95	184.80	180.00	181.60	181.40	181.43	122103	221.53	1772	77345	63.34
GRASIM	EQ	14-Nov-2020	841.35	843.00	844.60	835.10	841.00	838.60	839.64	324867	2727.70	5785	97657	30.06
GRAVITA	EQ	14-Nov-2020	43.15	43.95	44.45	43.30	43.50	43.70	43.84	237058	103.92	649	96819	40.84
GREAVESCOT	EQ	14-Nov-2020	72.70	73.00	74.25	73.00	73.50	73.60	73.72	209580	154.50	1813	150533	71.83
GREENLAM	EQ	14-Nov-2020	755.85	756.55	770.95	755.85	767.50	768.25	766.78	235	1.80	50	181	77.02
GREENPANEL	EQ	14-Nov-2020	81.70	84.40	84.60	82.05	83.50	83.90	83.76	35028	29.34	251	23408	66.83
GREENPLY	EQ	14-Nov-2020	100.15	101.00	101.40	98.00	99.00	99.10	99.72	183738	183.22	1676	118509	64.50
GREENPOWER	EQ	14-Nov-2020	2.15	2.15	2.20	2.10	2.20	2.20	2.19	580330	12.70	463	354548	61.09
GRINDWELL	EQ	14-Nov-2020	545.35	550.00	554.50	545.70	551.95	549.70	550.92	4926	27.14	296	3527	71.60
GROBTEA	EQ	14-Nov-2020	549.90	577.35	577.35	577.35	577.35	577.35	577.35	90	0.52	7	90	100.00
GRPLTD	EQ	14-Nov-2020	772.25	782.05	785.00	760.00	774.65	776.25	773.27	35	0.27	6	15	42.86
GRSE	EQ	14-Nov-2020	192.25	192.50	194.55	191.35	194.00	193.00	192.93	19121	36.89	602	15987	83.61
GSCLCEMENT	EQ	14-Nov-2020	30.40	31.20	31.20	30.65	30.85	30.85	30.87	28272	8.73	251	22606	79.96
GSFC	EQ	14-Nov-2020	63.75	64.35	64.65	63.90	64.35	64.25	64.32	343620	221.02	1647	210770	61.34
GSPL	EQ	14-Nov-2020	189.30	189.95	190.95	189.65	190.40	190.30	190.29	93083	177.13	1804	56039	60.20
GSS	EQ	14-Nov-2020	37.00	36.45	37.90	35.70	36.50	36.95	37.05	52182	19.33	281	38542	73.86
GTL	EQ	14-Nov-2020	3.05	3.10	3.20	3.05	3.20	3.20	3.17	66970	2.12	152	44995	67.19
GTLINFRA	EQ	14-Nov-2020	0.60	0.60	0.65	0.60	0.65	0.60	0.62	479211	2.97	303	462679	96.55
GTNIND	EQ	14-Nov-2020	7.50	7.55	8.00	7.20	7.35	7.70	7.42	2170	0.16	236	2151	99.12
GTPL	EQ	14-Nov-2020	112.90	115.60	118.00	111.00	115.65	115.40	115.41	29915	34.53	539	20451	68.36
GUFICBIO	EQ	14-Nov-2020	121.95	123.90	124.95	120.40	122.25	122.90	123.62	72500	89.63	1279	45014	62.09
GUJALKALI	EQ	14-Nov-2020	311.75	314.00	315.00	311.75	314.75	314.20	313.97	13575	42.62	686	8197	60.38
GUJAPOLLO	EQ	14-Nov-2020	195.55	202.35	202.40	190.00	192.00	192.85	194.37	9521	18.51	306	7133	74.92
GUJGASLTD	EQ	14-Nov-2020	305.75	308.50	310.00	307.00	309.00	309.15	309.04	83142	256.94	2813	60788	73.11
GUJRAFFIA	BE	14-Nov-2020	13.90	13.90	14.40	13.25	13.25	13.85	13.84	314	0.04	7	-	-
GULFOILLUB	EQ	14-Nov-2020	697.15	700.00	700.00	686.20	693.50	694.95	692.56	3310	22.92	269	2566	77.52
GULFPETRO	EQ	14-Nov-2020	39.85	40.75	45.00	40.75	44.30	43.85	43.38	416023	180.47	2079	173503	41.71
GULPOLY	EQ	14-Nov-2020	82.70	85.00	88.10	84.50	85.30	85.70	86.10	79550	68.49	794	50697	63.73
GVKPIL	EQ	14-Nov-2020	2.80	2.80	2.85	2.75	2.85	2.85	2.82	1149139	32.36	789	990028	86.15
HAL	EQ	14-Nov-2020	760.85	778.60	786.40	770.15	776.00	776.25	778.47	320746	2496.93	11147	136771	42.64
HAPPSTMNDS	EQ	14-Nov-2020	321.10	324.80	325.50	323.10	325.50	324.55	324.32	254318	824.80	7755	180358	70.92
HARITASEAT	EQ	14-Nov-2020	457.00	456.00	460.00	446.65	449.00	449.00	449.93	2544	11.45	101	2461	96.74
HARRMALAYA	EQ	14-Nov-2020	93.15	93.55	94.05	92.75	93.00	93.35	93.46	14439	13.50	240	8912	61.72
HATHWAY	EQ	14-Nov-2020	28.20	28.20	28.60	27.80	28.35	28.40	28.38	87648	24.88	590	74543	85.05
HATSUN	EQ	14-Nov-2020	827.70	838.00	840.00	830.05	835.00	835.15	836.08	6013	50.27	662	4419	73.49
HAVELLS	EQ	14-Nov-2020	828.40	831.20	833.55	822.50	825.00	827.00	829.10	132918	1102.02	4169	26045	19.59
HAVISHA	BE	14-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.60	18813	0.11	14	-	-
HBANKETF	EQ	14-Nov-2020	283.28	285.00	286.85	283.81	285.39	285.64	286.02	5537	15.84	117	5046	91.13
HBLPOWER	EQ	14-Nov-2020	23.50	23.85	24.65	23.50	24.45	24.45	24.25	751648	182.25	3774	541965	72.10
HCC	EQ	14-Nov-2020	5.10	5.10	5.20	5.10	5.15	5.10	5.13	617591	31.69	843	452393	73.25
HCG	EQ	14-Nov-2020	119.80	122.00	126.95	120.25	123.55	123.65	123.31	24887	30.69	553	18244	73.31
HCL-INSYS	EQ	14-Nov-2020	7.60	7.90	7.90	7.60	7.70	7.75	7.74	105510	8.16	365	65501	62.08
HCLTECH	EQ	14-Nov-2020	828.10	834.00	834.00	829.00	830.50	830.50	831.16	475390	3951.26	16338	184801	38.87
HDFC	EQ	14-Nov-2020	2306.75	2320.00	2329.35	2304.00	2312.60	2311.25	2314.53	374286	8662.94	19227	86038	22.99
HDFC	W3	14-Nov-2020	528.65	537.95	540.00	535.00	539.00	538.65	537.74	5400	29.04	9	5400	100.00
HDFCAMC	EQ	14-Nov-2020	2404.15	2437.00	2459.90	2418.00	2451.00	2451.65	2445.05	84655	2069.86	10551	53552	63.26
HDFCBANK	EQ	14-Nov-2020	1358.80	1367.80	1374.95	1365.20	1371.00	1369.70	1370.51	917533	12574.85	30732	211718	23.07
HDFCLIFE	EQ	14-Nov-2020	627.50	638.00	639.20	633.70	635.55	636.10	636.27	1080124	6872.50	44188	578562	53.56
HDFCMFGETF	EQ	14-Nov-2020	4549.00	4596.00	4636.00	4569.50	4569.90	4580.95	4584.76	4907	224.97	1108	4149	84.55
HDFCNIFETF	EQ	14-Nov-2020	1335.52	1336.76	1346.30	1336.76	1345.29	1343.88	1342.76	247	3.32	51	209	84.62
HDFCSENETF	EQ	14-Nov-2020	4564.46	4749.99	4749.99	4548.00	4578.01	4578.72	4576.25	100	4.58	43	73	73.00
HDIL	BZ	14-Nov-2020	4.30	4.30	4.45	4.30	4.40	4.40	4.39	144563	6.34	206	-	-
HEG	EQ	14-Nov-2020	705.00	707.40	709.95	705.00	708.20	708.00	707.97	25037	177.25	1278	13100	52.32
HEIDELBERG	EQ	14-Nov-2020	193.15	194.40	194.40	192.10	193.65	193.35	193.30	56937	110.06	1426	40055	70.35
HEMIPROP	EQ	14-Nov-2020	62.90	64.50	65.80	64.10	65.60	65.50	65.07	386916	251.75	2017	288076	74.45
HERCULES	EQ	14-Nov-2020	96.80	98.50	98.50	95.10	96.00	96.30	96.49	9775	9.43	268	6468	66.17
HERITGFOOD	EQ	14-Nov-2020	273.00	277.80	279.00	273.00	275.50	277.15	276.88	20281	56.15	866	13964	68.85
HEROMOTOCO	EQ	14-Nov-2020	3128.90	3156.95	3156.95	3098.00	3105.00	3115.70	3126.48	199281	6230.47	12288	47563	23.87
HESTERBIO	EQ	14-Nov-2020	1766.20	1797.95	1797.95	1735.00	1790.00	1775.30	1774.53	2395	42.50	339	1641	68.52
HEXATRADEX	BE	14-Nov-2020	25.95	25.95	27.20	25.55	27.20	27.15	27.10	10092	2.74	34	-	-
HFCL	EQ	14-Nov-2020	16.90	17.00	17.10	16.90	16.90	16.95	17.00	970533	165.03	2373	707773	72.93
HGINFRA	EQ	14-Nov-2020	189.60	193.00	193.80	188.60	191.80	191.45	191.10	10344	19.77	298	7706	74.50
HGS	EQ	14-Nov-2020	774.35	780.00	847.00	774.00	825.00	820.65	818.50	71359	584.07	2894	26755	37.49
HHOF1140RG	MF	14-Nov-2020	8.29	8.21	8.21	8.21	8.21	8.21	8.21	5000	0.41	1	5000	100.00
HIKAL	EQ	14-Nov-2020	180.55	182.50	183.40	180.90	181.50	181.65	182.15	251327	457.79	3592	157226	62.56
HIL	EQ	14-Nov-2020	1970.85	1970.00	1995.00	1967.00	1980.00	1979.60	1978.99	10899	215.69	715	8376	76.85
HILTON	EQ	14-Nov-2020	8.80	8.75	9.35	8.75	9.15	9.20	9.09	1883	0.17	18	1289	68.45
HIMATSEIDE	EQ	14-Nov-2020	121.20	122.90	123.00	120.10	120.90	121.35	121.89	46836	57.09	605	37675	80.44
HINDALCO	EQ	14-Nov-2020	210.55	212.00	212.50	207.05	208.00	209.30	210.38	1794824	3776.00	11366	329315	18.35
HINDCOMPOS	EQ	14-Nov-2020	225.05	227.00	229.80	221.10	227.00	224.10	224.45	6367	14.29	213	4674	73.41
HINDCON	SM	14-Nov-2020	19.70	20.50	20.50	20.50	20.50	20.50	20.50	4000	0.82	1	4000	100.00
HINDCOPPER	EQ	14-Nov-2020	34.45	34.75	34.85	34.40	34.75	34.60	34.64	157504	54.56	811	96911	61.53
HINDMOTORS	EQ	14-Nov-2020	4.95	5.00	5.00	4.95	5.00	4.95	4.97	49457	2.46	131	41870	84.66
HINDNATGLS	EQ	14-Nov-2020	27.05	27.10	28.45	25.80	28.35	27.90	27.88	3392	0.95	28	3114	91.80
HINDOILEXP	EQ	14-Nov-2020	69.75	69.70	72.00	69.70	71.20	71.50	71.14	178513	126.99	1248	144494	80.94
HINDPETRO	EQ	14-Nov-2020	214.65	215.50	221.85	215.15	220.30	219.50	218.90	3413039	7471.27	23656	1629999	47.76
HINDUNILVR	EQ	14-Nov-2020	2185.35	2197.00	2197.00	2182.00	2188.00	2187.70	2189.93	258276	5656.05	17372	92465	35.80
HINDZINC	EQ	14-Nov-2020	227.95	229.95	230.00	227.05	227.80	228.70	229.01	183740	420.78	4320	108342	58.96
HIRECT	EQ	14-Nov-2020	127.05	129.05	132.00	126.20	128.75	129.20	130.24	4062	5.29	181	2967	73.04
HISARMETAL	EQ	14-Nov-2020	73.95	73.35	77.85	71.00	73.95	73.55	73.63	9815	7.23	168	5904	60.15
HITECH	EQ	14-Nov-2020	129.45	133.85	133.90	130.00	130.50	130.85	131.30	3896	5.12	64	2695	69.17
HITECHCORP	EQ	14-Nov-2020	93.10	97.75	97.75	97.75	97.75	97.75	97.75	408	0.40	7	408	100.00
HITECHGEAR	EQ	14-Nov-2020	132.00	139.00	145.20	138.00	145.20	145.20	143.11	15342	21.96	193	10516	68.54
HLVLTD	EQ	14-Nov-2020	4.75	4.80	4.85	4.70	4.85	4.80	4.79	50577	2.42	77	43133	85.28
HMT	BZ	14-Nov-2020	14.80	14.90	15.25	14.10	14.35	14.40	14.43	1699	0.25	26	-	-
HMVL	EQ	14-Nov-2020	50.40	50.75	51.95	48.20	50.05	50.00	49.93	7667	3.83	111	6190	80.74
HNDFDS	EQ	14-Nov-2020	942.80	954.10	975.00	915.05	954.05	959.75	954.64	2686	25.64	418	1845	68.69
HNGSNGBEES	EQ	14-Nov-2020	336.10	350.00	350.00	330.00	342.49	341.99	343.59	242	0.83	24	192	79.34
HONAUT	EQ	14-Nov-2020	29279.70	29799.00	29888.80	29334.50	29655.00	29705.40	29676.47	761	225.84	529	461	60.58
HONDAPOWER	EQ	14-Nov-2020	972.15	998.95	998.95	965.00	975.00	973.30	975.73	2261	22.06	164	1545	68.33
HOVS	EQ	14-Nov-2020	28.95	29.60	29.90	28.90	29.80	29.65	29.62	1770	0.52	41	1333	75.31
HPL	EQ	14-Nov-2020	29.50	29.60	30.40	29.60	30.30	30.20	30.20	30200	9.12	326	25979	86.02
HSCL	EQ	14-Nov-2020	46.60	46.95	46.95	46.40	46.70	46.70	46.76	285078	133.31	1704	205548	72.10
HSIL	EQ	14-Nov-2020	90.75	91.65	99.50	91.65	98.30	98.70	97.87	828402	810.74	7617	264980	31.99
HTMEDIA	EQ	14-Nov-2020	12.75	12.40	13.15	12.40	13.10	13.10	13.00	17435	2.27	56	17007	97.55
HUBTOWN	EQ	14-Nov-2020	11.05	11.10	11.50	10.90	11.20	11.00	11.12	10397	1.16	94	7394	71.12
HUDCO	EQ	14-Nov-2020	32.15	32.40	32.70	31.50	32.40	32.20	32.36	432423	139.92	1756	273904	63.34
HUDCO	ND	14-Nov-2020	1290.00	1280.00	1285.00	1280.00	1285.00	1282.95	1282.96	1204	15.45	15	602	50.00
IBMFNIFTY	EQ	14-Nov-2020	127.35	131.17	131.17	125.00	129.60	129.60	128.56	62	0.08	14	62	100.00
IBREALEST	EQ	14-Nov-2020	60.20	63.00	64.70	61.85	62.95	63.25	63.34	8002698	5068.99	25715	4201693	52.50
IBUCCREDIT	N6	14-Nov-2020	959.00	933.25	933.25	932.80	932.80	932.80	933.09	100	0.93	3	100	100.00
IBULHSGFIN	EQ	14-Nov-2020	182.20	184.00	189.85	180.55	182.80	184.60	186.31	6714889	12510.46	55832	2001035	29.80
IBULHSGFIN	N6	14-Nov-2020	970.00	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
IBULHSGFIN	NA	14-Nov-2020	740.00	744.90	749.95	744.90	749.00	746.30	746.31	68	0.51	7	68	100.00
IBULHSGFIN	NC	14-Nov-2020	890.00	900.00	900.00	900.00	900.00	900.00	900.00	20	0.18	4	20	100.00
IBULISL	EQ	14-Nov-2020	56.55	57.60	57.60	54.00	55.00	54.95	55.03	130919	72.05	706	77533	59.22
ICEMAKE	EQ	14-Nov-2020	71.90	74.95	75.45	74.95	75.45	75.45	75.39	8391	6.33	70	8391	100.00
ICICI500	EQ	14-Nov-2020	169.09	168.40	173.95	166.60	170.43	170.98	171.08	860	1.47	98	614	71.40
ICICIALPLV	EQ	14-Nov-2020	126.34	126.90	126.90	125.60	126.80	126.74	126.87	4997	6.34	25	4997	100.00
ICICIB22	EQ	14-Nov-2020	27.94	28.00	28.45	27.20	28.00	28.05	28.06	100704	28.26	1178	77415	76.87
ICICIBANK	EQ	14-Nov-2020	485.55	489.85	489.85	484.65	485.65	486.90	487.84	3636073	17738.33	58012	1096966	30.17
ICICIBANKN	EQ	14-Nov-2020	282.65	319.40	319.40	282.66	283.74	284.53	285.42	5749	16.41	276	3424	59.56
ICICIBANKP	EQ	14-Nov-2020	156.96	156.75	159.50	156.75	157.38	157.69	158.46	6851	10.86	147	5689	83.04
ICICIGI	EQ	14-Nov-2020	1297.30	1304.00	1305.40	1288.10	1294.00	1295.90	1298.91	42009	545.66	3596	24811	59.06
ICICIGOLD	EQ	14-Nov-2020	45.40	47.98	47.98	45.40	45.65	45.66	45.73	126958	58.05	1757	107011	84.29
ICICILIQ	EQ	14-Nov-2020	999.99	1000.00	1000.00	999.69	1000.00	999.99	999.94	837	8.37	13	699	83.51
ICICILOVOL	EQ	14-Nov-2020	103.98	105.70	113.70	97.70	104.35	104.29	104.82	18112	18.99	470	17214	95.04
ICICIM150	EQ	14-Nov-2020	69.51	70.20	70.60	69.51	69.90	69.87	70.25	3204	2.25	41	1943	60.64
ICICIMCAP	EQ	14-Nov-2020	69.80	76.10	76.10	69.02	70.50	70.41	70.70	9605	6.79	186	5334	55.53
ICICINF100	EQ	14-Nov-2020	137.55	137.55	141.40	135.10	137.15	139.24	139.20	1253	1.74	111	848	67.68
ICICINIFTY	EQ	14-Nov-2020	134.72	154.90	154.90	126.70	135.07	135.65	135.52	57220	77.55	2300	46922	82.00
ICICINV20	EQ	14-Nov-2020	63.51	66.70	66.70	62.06	63.75	64.16	64.58	5187	3.35	519	3586	69.13
ICICINXT50	EQ	14-Nov-2020	29.68	30.70	31.70	29.68	29.90	29.90	30.25	31142	9.42	309	25958	83.35
ICICIPRULI	EQ	14-Nov-2020	432.65	436.30	436.85	431.75	433.00	433.55	433.95	197971	859.10	6431	88921	44.92
ICICISENSX	EQ	14-Nov-2020	467.22	467.51	480.00	467.25	473.50	474.09	474.55	1223	5.80	86	631	51.59
ICICITECH	EQ	14-Nov-2020	215.80	223.10	223.10	216.04	217.50	217.26	218.90	3603	7.89	79	3250	90.20
ICIL	EQ	14-Nov-2020	152.40	158.00	158.00	148.90	153.30	153.80	154.11	107074	165.01	1085	83753	78.22
ICRA	EQ	14-Nov-2020	2622.40	2630.00	2678.55	2630.00	2660.00	2653.80	2657.67	253	6.72	115	159	62.85
IDBI	EQ	14-Nov-2020	36.95	37.20	37.60	37.00	37.30	37.35	37.31	252635	94.25	1842	186034	73.64
IDBIGOLD	EQ	14-Nov-2020	4664.15	4737.95	4737.95	4664.15	4709.00	4706.45	4707.93	44	2.07	32	34	77.27
IDEA	EQ	14-Nov-2020	8.70	8.95	9.25	8.80	9.25	9.10	9.03	248779292	22470.38	82390	84405919	33.93
IDFC	EQ	14-Nov-2020	31.30	31.50	31.80	31.45	31.50	31.55	31.60	868883	274.57	4526	523662	60.27
IDFCFIRSTB	EQ	14-Nov-2020	33.05	33.50	33.95	33.40	33.65	33.70	33.77	9760105	3295.65	25791	4586040	46.99
IDFCFIRSTB	N5	14-Nov-2020	5285.50	5210.00	5210.00	5210.00	5210.00	5210.00	5210.00	1	0.05	1	1	100.00
IDFCFIRSTB	N9	14-Nov-2020	5400.00	5429.00	5430.00	5429.00	5430.00	5429.36	5429.36	11	0.60	4	11	100.00
IDFCFIRSTB	NB	14-Nov-2020	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	3	0.16	2	3	100.00
IDFCFIRSTB	NC	14-Nov-2020	10245.00	10255.00	10255.00	10255.00	10255.00	10255.00	10255.00	2	0.21	1	2	100.00
IDFNIFTYET	EQ	14-Nov-2020	145.00	149.34	149.34	131.00	140.10	142.08	140.93	43	0.06	14	32	74.42
IEX	EQ	14-Nov-2020	206.95	209.80	210.00	205.40	206.00	206.75	208.04	176066	366.29	3685	106113	60.27
IFBAGRO	EQ	14-Nov-2020	345.80	347.00	354.40	347.00	349.50	349.10	349.44	2867	10.02	145	1417	49.42
IFBIND	EQ	14-Nov-2020	793.05	801.00	802.00	788.10	795.00	795.50	796.46	17391	138.51	744	12050	69.29
IFCI	EQ	14-Nov-2020	6.05	6.05	6.10	6.00	6.05	6.10	6.07	355097	21.57	2279	247192	69.61
IFCI	NL	14-Nov-2020	1061.00	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	1	0.01	1	1	100.00
IFGLEXPOR	EQ	14-Nov-2020	166.15	165.15	169.60	165.10	168.00	167.40	167.14	1314	2.20	161	1106	84.17
IGARASHI	EQ	14-Nov-2020	290.20	292.40	296.95	290.00	294.00	293.60	294.28	10214	30.06	374	6016	58.90
IGL	EQ	14-Nov-2020	436.45	439.00	440.80	434.05	434.40	435.25	436.27	205694	897.39	4888	69079	33.58
IGPL	EQ	14-Nov-2020	389.25	406.40	428.15	401.00	428.15	427.75	424.62	189719	805.58	2248	123964	65.34
IIFCL	N2	14-Nov-2020	1235.10	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1	0.01	1	1	100.00
IIFCL	N4	14-Nov-2020	1474.97	1470.50	1470.50	1470.50	1470.50	1470.50	1470.50	100	1.47	1	100	100.00
IIFL	EQ	14-Nov-2020	91.70	95.00	95.00	92.20	94.90	93.80	93.72	280240	262.65	1876	199294	71.12
IIFL	N3	14-Nov-2020	1177.10	1142.00	1142.00	1142.00	1142.00	1142.00	1142.00	5	0.06	1	5	100.00
IIFL	N6	14-Nov-2020	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	2	0.02	1	2	100.00
IIFLSEC	EQ	14-Nov-2020	41.60	42.30	42.50	41.60	41.85	41.85	41.94	216109	90.64	705	164665	76.20
IIFLWAM	EQ	14-Nov-2020	971.05	982.65	988.00	952.95	980.00	973.35	972.91	10857	105.63	383	10242	94.34
IITL	EQ	14-Nov-2020	49.60	51.80	51.80	49.00	51.00	51.00	51.01	195	0.10	6	195	100.00
IL&FSENGG	BZ	14-Nov-2020	3.40	3.45	3.45	3.30	3.45	3.45	3.45	12520	0.43	9	-	-
IL&FSTRANS	BZ	14-Nov-2020	1.15	1.20	1.20	1.10	1.20	1.10	1.12	75408	0.84	26	-	-
IMAGICAA	EQ	14-Nov-2020	4.20	4.35	4.60	4.20	4.45	4.50	4.51	76836	3.47	143	38962	50.71
IMFA	EQ	14-Nov-2020	260.95	261.95	271.45	255.00	264.50	266.50	265.35	16062	42.62	363	10144	63.16
IMPAL	EQ	14-Nov-2020	523.35	533.45	533.45	522.30	528.00	526.95	526.54	479	2.52	36	458	95.62
IMPEXFERRO	EQ	14-Nov-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.67	16137	0.11	15	11137	69.02
INDBANK	EQ	14-Nov-2020	8.30	8.60	8.70	8.10	8.60	8.65	8.62	18477	1.59	104	16688	90.32
INDHOTEL	EQ	14-Nov-2020	111.20	112.00	113.50	109.00	112.15	111.80	112.36	463678	520.99	4483	212181	45.76
INDIACEM	EQ	14-Nov-2020	125.60	126.90	128.70	126.00	126.65	126.85	127.12	571947	727.06	4136	375393	65.63
INDIAGLYCO	EQ	14-Nov-2020	273.20	274.90	280.00	270.55	279.50	279.15	277.50	44231	122.74	1012	31274	70.71
INDIAMART	EQ	14-Nov-2020	4994.70	5020.00	5020.00	4970.00	4975.00	4979.75	4990.03	5255	262.23	1233	3671	69.86
INDIANB	EQ	14-Nov-2020	62.60	63.00	63.00	61.80	62.40	62.50	62.60	221959	138.94	1673	144567	65.13
INDIANCARD	EQ	14-Nov-2020	96.00	99.50	99.50	98.55	98.55	98.55	98.86	70	0.07	7	40	57.14
INDIANHUME	EQ	14-Nov-2020	163.45	164.85	166.00	163.30	164.65	165.10	164.74	9902	16.31	395	7158	72.29
INDIGO	EQ	14-Nov-2020	1616.40	1635.00	1635.00	1602.30	1607.00	1614.95	1620.70	109243	1770.50	3725	16257	14.88
INDIGRID	IV	14-Nov-2020	110.49	112.99	113.00	111.50	112.05	111.98	112.06	32319	36.22	18	27216	84.21
INDLMETER	EQ	14-Nov-2020	13.10	13.75	13.75	13.75	13.75	13.75	13.75	124	0.02	4	124	100.00
INDNIPPON	EQ	14-Nov-2020	339.20	348.00	348.00	330.35	337.00	341.35	341.53	3816	13.03	211	2231	58.46
INDOCO	EQ	14-Nov-2020	255.05	258.00	259.00	255.50	256.70	257.30	257.30	14078	36.22	428	9703	68.92
INDORAMA	EQ	14-Nov-2020	23.70	24.30	24.30	22.75	23.60	23.95	23.90	14150	3.38	137	12299	86.92
INDOSOLAR	BZ	14-Nov-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.09	26959	0.29	27	-	-
INDOSTAR	EQ	14-Nov-2020	295.25	298.00	302.00	295.05	298.00	298.45	297.90	3314	9.87	313	2232	67.35
INDOTECH	EQ	14-Nov-2020	86.70	86.75	86.75	86.00	86.10	86.20	86.16	192	0.17	22	144	75.00
INDOTHAI	EQ	14-Nov-2020	20.00	20.40	20.70	19.95	20.00	20.15	20.22	3049	0.62	31	2432	79.76
INDOWIND	EQ	14-Nov-2020	2.75	2.75	2.85	2.60	2.65	2.65	2.71	15762	0.43	41	13052	82.81
INDRAMEDCO	EQ	14-Nov-2020	49.35	49.45	49.90	49.00	49.40	49.65	49.57	53242	26.39	423	42584	79.98
INDSWFTLAB	EQ	14-Nov-2020	52.00	52.45	54.50	52.05	54.05	53.85	53.72	71888	38.62	311	57809	80.42
INDSWFTLTD	BE	14-Nov-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	6584	0.17	13	-	-
INDTERRAIN	EQ	14-Nov-2020	29.10	29.70	30.45	28.80	29.70	29.85	29.72	60701	18.04	367	49600	81.71
INDUSINDBK	EQ	14-Nov-2020	768.55	776.60	785.00	757.45	766.05	770.45	775.93	3253864	25247.69	53077	501956	15.43
INEOSSTYRO	EQ	14-Nov-2020	584.95	590.00	594.95	574.95	580.15	584.60	585.94	19835	116.22	510	16019	80.76
INFIBEAM	EQ	14-Nov-2020	82.35	81.65	82.70	80.80	82.00	82.20	82.07	142052	116.58	966	103881	73.13
INFOBEAN	EQ	14-Nov-2020	134.50	137.95	137.95	134.50	136.00	135.55	136.01	3707	5.04	155	2701	72.86
INFRABEES	EQ	14-Nov-2020	345.69	359.50	359.50	347.00	351.24	351.39	350.08	296	1.04	40	174	58.78
INFRATEL	EQ	14-Nov-2020	180.70	182.60	182.70	180.85	181.35	181.35	181.51	781515	1418.57	5802	299832	38.37
INFY	EQ	14-Nov-2020	1124.20	1137.00	1139.65	1131.10	1134.00	1133.45	1134.22	1136144	12886.41	41663	446947	39.34
INGERRAND	EQ	14-Nov-2020	582.05	586.00	590.00	581.50	589.00	588.65	586.18	5160	30.25	375	3679	71.30
INOXLEISUR	EQ	14-Nov-2020	267.15	272.00	275.00	270.00	274.25	273.30	272.48	181329	494.09	4927	121984	67.27
INOXWIND	EQ	14-Nov-2020	38.50	38.50	42.00	38.25	40.75	40.30	40.12	146936	58.95	988	104349	71.02
INSECTICID	EQ	14-Nov-2020	441.15	444.00	446.00	436.70	442.90	442.60	441.58	8917	39.38	420	5973	66.98
INSPIRISYS	EQ	14-Nov-2020	26.75	25.95	27.00	25.90	26.90	26.90	26.52	1752	0.46	13	1152	65.75
INTEGRA	EQ	14-Nov-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	667	0.01	8	667	100.00
INTELLECT	EQ	14-Nov-2020	252.30	257.95	258.05	252.50	257.85	256.85	256.33	83696	214.54	1158	58921	70.40
INTENTECH	EQ	14-Nov-2020	33.65	33.95	34.90	32.65	32.65	33.40	33.73	30293	10.22	168	26198	86.48
INVENTURE	EQ	14-Nov-2020	19.95	20.50	21.00	19.90	19.90	20.15	20.34	20543	4.18	60	9438	45.94
IOB	EQ	14-Nov-2020	9.40	9.40	9.50	9.40	9.50	9.45	9.47	320184	30.32	962	202796	63.34
IOC	EQ	14-Nov-2020	84.75	85.25	87.00	84.90	87.00	86.65	86.34	6756382	5833.41	28505	2572059	38.07
IOLCP	EQ	14-Nov-2020	671.60	676.50	684.00	675.00	683.00	681.15	680.99	85983	585.54	4784	48966	56.95
IPCALAB	EQ	14-Nov-2020	2079.55	2094.95	2100.00	2087.05	2096.00	2095.00	2094.31	32847	687.92	2892	21204	64.55
IRB	EQ	14-Nov-2020	109.10	111.00	111.85	110.30	111.20	111.30	111.34	94462	105.18	966	63419	67.14
IRBINVIT	IV	14-Nov-2020	42.65	43.90	43.90	42.99	43.55	43.66	43.71	80000	34.97	20	57500	71.88
IRCON	EQ	14-Nov-2020	81.55	82.40	82.75	81.55	82.50	82.40	82.31	132361	108.94	1734	100188	75.69
IRCTC	EQ	14-Nov-2020	1389.25	1405.00	1405.00	1389.25	1398.90	1398.65	1399.10	149588	2092.88	11480	82645	55.25
IREDA	N5	14-Nov-2020	1330.00	1329.60	1329.60	1329.60	1329.60	1329.60	1329.60	15	0.20	1	15	100.00
IRFC	N1	14-Nov-2020	1057.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	40	0.42	1	40	100.00
IRFC	N3	14-Nov-2020	1133.97	1060.10	1060.10	1060.10	1060.10	1060.10	1060.10	100	1.06	1	100	100.00
ISEC	EQ	14-Nov-2020	445.75	449.00	452.50	446.55	452.00	451.55	450.14	50704	228.24	1504	28753	56.71
ISFT	EQ	14-Nov-2020	69.30	69.30	72.00	65.85	65.85	66.40	66.65	14605	9.73	273	12987	88.92
ISMTLTD	EQ	14-Nov-2020	8.05	8.15	8.20	8.00	8.00	8.05	8.08	27614	2.23	61	22872	82.83
ITC	EQ	14-Nov-2020	187.10	189.05	190.00	188.05	188.20	188.60	188.97	7767144	14677.23	87878	3862498	49.73
ITDC	EQ	14-Nov-2020	249.55	252.00	252.00	243.30	249.25	248.20	249.08	8216	20.46	420	4419	53.79
ITDCEM	EQ	14-Nov-2020	51.05	51.50	51.50	51.00	51.25	51.20	51.21	75211	38.52	538	52749	70.13
ITI	EQ	14-Nov-2020	123.35	122.45	124.00	122.45	123.45	123.45	123.44	106072	130.93	1717	52175	49.19
IVC	BE	14-Nov-2020	3.85	4.00	4.00	3.70	3.95	3.80	3.87	51636	2.00	89	-	-
IVP	EQ	14-Nov-2020	51.80	50.05	52.90	50.05	51.20	52.45	52.39	3062	1.60	37	2286	74.66
IVZINGOLD	EQ	14-Nov-2020	4701.30	4760.00	4760.00	4621.00	4621.00	4643.75	4656.39	28	1.30	15	26	92.86
IVZINNIFTY	EQ	14-Nov-2020	1368.50	1450.00	1450.00	1400.00	1400.00	1400.00	1433.33	3	0.04	3	2	66.67
IZMO	EQ	14-Nov-2020	36.60	38.40	38.40	38.40	38.40	38.40	38.40	30485	11.71	23	30485	100.00
J&KBANK	EQ	14-Nov-2020	15.35	15.55	15.75	15.40	15.55	15.60	15.58	366744	57.14	683	299371	81.63
JAGRAN	EQ	14-Nov-2020	36.90	36.50	37.35	36.50	37.20	37.25	37.21	49131	18.28	367	39547	80.49
JAGSNPHARM	EQ	14-Nov-2020	41.10	42.00	49.30	41.95	47.40	48.05	46.68	500482	233.65	3063	269530	53.85
JAIBALAJI	EQ	14-Nov-2020	16.45	17.35	17.35	16.40	16.90	16.60	17.06	2219	0.38	18	2068	93.20
JAICORPLTD	EQ	14-Nov-2020	87.35	87.70	87.95	86.75	87.80	87.60	87.54	151696	132.79	1364	82171	54.17
JAINSTUDIO	BZ	14-Nov-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	8	0.00	3	-	-
JAMNAAUTO	EQ	14-Nov-2020	48.10	48.65	48.80	47.60	47.95	47.90	48.02	232440	111.62	1626	148424	63.85
JASH	EQ	14-Nov-2020	209.70	214.70	214.70	205.05	210.90	208.25	210.43	9060	19.07	132	7732	85.34
JAYAGROGN	EQ	14-Nov-2020	95.35	98.00	98.85	93.75	98.85	97.45	97.48	6565	6.40	90	4790	72.96
JAYBARMARU	EQ	14-Nov-2020	221.25	222.95	223.00	218.90	222.00	221.65	221.70	10358	22.96	391	7522	72.62
JAYNECOIND	EQ	14-Nov-2020	3.05	3.10	3.20	3.05	3.20	3.20	3.18	25386	0.81	29	24190	95.29
JAYSREETEA	EQ	14-Nov-2020	63.30	64.40	65.10	63.85	64.15	64.05	64.25	61119	39.27	482	37567	61.47
JBCHEPHARM	EQ	14-Nov-2020	954.50	963.00	970.00	958.00	969.00	968.05	967.22	27320	264.25	2745	18930	69.29
JBFIND	EQ	14-Nov-2020	7.35	7.25	7.60	7.00	7.35	7.35	7.17	81818	5.87	461	52628	64.32
JBMA	EQ	14-Nov-2020	238.35	238.35	241.90	236.30	239.00	239.30	239.48	5922	14.18	223	3918	66.16
JCHAC	EQ	14-Nov-2020	2168.85	2198.70	2198.70	2168.90	2192.85	2186.65	2187.50	1579	34.54	288	946	59.91
JETAIRWAYS	BZ	14-Nov-2020	52.85	50.25	52.00	50.25	50.25	50.25	50.33	164151	82.62	745	-	-
JHS	EQ	14-Nov-2020	19.05	19.90	20.00	19.00	20.00	19.90	19.89	34091	6.78	176	28845	84.61
JIKIND	BE	14-Nov-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	10009	0.05	6	-	-
JINDALPHOT	EQ	14-Nov-2020	12.40	13.30	13.30	11.80	12.75	12.25	12.28	490	0.06	15	419	85.51
JINDALPOLY	EQ	14-Nov-2020	500.45	503.40	506.00	497.95	501.10	501.40	502.65	22173	111.45	705	16393	73.93
JINDALSAW	EQ	14-Nov-2020	64.55	66.10	66.50	64.75	65.00	64.95	65.33	243853	159.31	1824	171954	70.52
JINDALSTEL	EQ	14-Nov-2020	215.10	217.00	218.50	214.90	215.10	216.40	217.16	761948	1654.65	7818	360522	47.32
JINDRILL	EQ	14-Nov-2020	71.00	71.00	72.10	70.35	72.00	71.30	71.19	2756	1.96	108	1651	59.91
JINDWORLD	EQ	14-Nov-2020	50.40	54.50	54.50	50.40	51.35	51.20	51.13	54615	27.92	224	7724	14.14
JISLDVREQS	EQ	14-Nov-2020	9.80	10.10	10.75	9.90	10.20	10.45	10.32	68279	7.05	210	50581	74.08
JISLJALEQS	EQ	14-Nov-2020	15.05	15.25	16.50	15.10	16.30	16.15	15.95	4662941	743.52	4222	3230715	69.28
JITFINFRA	BE	14-Nov-2020	6.30	6.60	6.60	6.20	6.60	6.60	6.58	1696	0.11	8	-	-
JIYAECO	EQ	14-Nov-2020	7.85	8.45	8.45	7.80	8.10	7.90	8.04	14795	1.19	87	13099	88.54
JKCEMENT	EQ	14-Nov-2020	1874.70	1892.00	1898.55	1868.20	1891.60	1896.35	1891.70	13209	249.87	1204	8394	63.55
JKIL	EQ	14-Nov-2020	107.60	106.00	110.50	106.00	110.00	109.20	108.71	38802	42.18	552	31844	82.07
JKLAKSHMI	EQ	14-Nov-2020	328.65	333.50	342.80	332.75	335.00	338.80	338.77	306834	1039.45	5823	160302	52.24
JKPAPER	EQ	14-Nov-2020	90.90	91.95	91.95	91.05	91.30	91.30	91.34	75800	69.24	1224	55145	72.75
JKTYRE	EQ	14-Nov-2020	77.60	78.00	79.70	76.80	77.20	77.40	77.99	312900	244.04	2543	175786	56.18
JMA	EQ	14-Nov-2020	30.00	30.90	31.25	30.10	30.70	30.30	30.87	6335	1.96	34	6176	97.49
JMCPROJECT	EQ	14-Nov-2020	48.45	49.50	49.50	48.20	49.00	49.20	49.15	43375	21.32	424	33317	76.81
JMFINANCIL	EQ	14-Nov-2020	76.20	76.90	77.15	76.25	76.45	76.60	76.75	103421	79.37	1005	63935	61.82
JMTAUTOLTD	EQ	14-Nov-2020	2.45	2.55	2.55	2.45	2.55	2.55	2.54	86403	2.20	137	72187	83.55
JOCIL	EQ	14-Nov-2020	156.50	156.50	159.45	156.50	157.50	158.45	158.25	5463	8.65	103	5020	91.89
JPASSOCIAT	EQ	14-Nov-2020	3.75	3.70	3.75	3.70	3.70	3.75	3.73	1229654	45.88	1327	1212188	98.58
JPINFRATEC	EQ	14-Nov-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.28	163396	2.10	163	79832	48.86
JPOLYINVST	EQ	14-Nov-2020	12.20	12.20	12.80	12.05	12.05	12.30	12.59	823	0.10	17	803	97.57
JPPOWER	EQ	14-Nov-2020	2.30	2.35	2.40	2.30	2.35	2.35	2.34	3060854	71.56	864	2250262	73.52
JSL	EQ	14-Nov-2020	61.95	62.55	63.65	61.25	61.55	61.75	62.42	341158	212.96	1935	187871	55.07
JSLHISAR	EQ	14-Nov-2020	118.10	118.90	119.70	116.00	116.70	116.95	117.88	166539	196.31	1814	98042	58.87
JSWENERGY	EQ	14-Nov-2020	63.60	63.90	64.30	63.00	63.55	63.95	63.87	431066	275.32	1514	344635	79.95
JSWHL	EQ	14-Nov-2020	2762.60	2819.95	2850.05	2755.05	2790.00	2790.60	2811.30	446	12.54	121	329	73.77
JSWISPL	EQ	14-Nov-2020	18.00	18.30	18.45	18.00	18.15	18.15	18.13	38334	6.95	135	26888	70.14
JSWSTEEL	EQ	14-Nov-2020	343.20	344.10	344.95	340.10	341.00	341.95	342.68	975283	3342.12	9363	139621	14.32
JTEKTINDIA	EQ	14-Nov-2020	74.30	75.00	75.20	72.20	73.55	72.80	73.45	144284	105.98	803	116445	80.71
JUBILANT	EQ	14-Nov-2020	699.05	704.60	708.95	700.10	702.00	702.95	704.32	53762	378.66	2296	32717	60.86
JUBLFOOD	EQ	14-Nov-2020	2482.00	2500.00	2502.00	2461.65	2465.00	2475.70	2484.01	127959	3178.51	6126	22613	17.67
JUBLINDS	EQ	14-Nov-2020	185.95	187.75	189.45	180.10	181.15	182.65	184.04	28843	53.08	605	19382	67.20
JUMPNET	EQ	14-Nov-2020	24.25	23.80	23.80	23.80	23.80	23.80	23.80	245380	58.40	199	245380	100.00
JUNIORBEES	EQ	14-Nov-2020	304.98	350.70	350.70	292.00	309.15	308.95	308.95	48075	148.53	5783	36668	76.27
JUSTDIAL	EQ	14-Nov-2020	625.30	629.40	633.20	615.10	622.10	622.45	626.21	266702	1670.12	6072	60964	22.86
JYOTHYLAB	EQ	14-Nov-2020	134.75	135.95	136.80	135.50	136.50	136.15	136.14	111139	151.30	2249	91262	82.12
JYOTISTRUC	BZ	14-Nov-2020	3.35	3.50	3.50	3.45	3.50	3.50	3.50	35185	1.23	32	-	-
KABRAEXTRU	EQ	14-Nov-2020	77.05	78.80	79.00	75.05	77.00	77.05	78.04	2178	1.70	77	1508	69.24
KAJARIACER	EQ	14-Nov-2020	605.00	610.00	612.00	602.30	603.30	607.00	608.52	52864	321.69	2029	28133	53.22
KAKATCEM	EQ	14-Nov-2020	162.60	168.80	168.80	161.40	164.00	163.90	164.08	7083	11.62	171	5047	71.26
KALPATPOWR	EQ	14-Nov-2020	256.10	265.00	304.80	261.00	279.80	279.00	277.53	695499	1930.22	14366	346723	49.85
KALYANIFRG	BE	14-Nov-2020	126.20	131.95	131.95	129.00	129.00	129.90	130.75	240	0.31	8	-	-
KAMATHOTEL	EQ	14-Nov-2020	31.25	31.30	31.90	30.75	31.15	31.00	31.08	21053	6.54	187	18183	86.37
KAMDHENU	EQ	14-Nov-2020	72.30	74.90	74.90	72.00	72.95	72.60	72.59	7407	5.38	114	5560	75.06
KANANIIND	EQ	14-Nov-2020	2.95	3.05	3.05	2.90	3.05	3.05	3.05	827	0.03	7	827	100.00
KANORICHEM	EQ	14-Nov-2020	38.25	38.25	38.60	37.95	38.60	38.50	38.41	10968	4.21	90	8224	74.98
KANSAINER	EQ	14-Nov-2020	505.10	518.00	524.55	510.65	523.00	521.40	520.98	51183	266.66	2663	25868	50.54
KAPSTON	BE	14-Nov-2020	99.85	97.00	101.00	97.00	99.85	99.05	99.06	179	0.18	5	-	-
KARDA	EQ	14-Nov-2020	96.20	98.00	99.00	96.95	97.45	97.70	97.59	2889	2.82	60	1235	42.75
KARMAENG	EQ	14-Nov-2020	8.60	8.40	9.00	8.40	8.95	8.95	8.90	194	0.02	13	173	89.18
KARURVYSYA	EQ	14-Nov-2020	37.65	37.85	38.00	36.85	37.00	37.20	37.44	422371	158.15	2278	315252	74.64
KAUSHALYA	EQ	14-Nov-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.31	6816	0.09	9	6306	92.52
KAYA	EQ	14-Nov-2020	253.40	251.05	257.55	251.05	254.00	253.55	253.92	14247	36.18	330	10382	72.87
KCP	EQ	14-Nov-2020	68.85	69.10	71.00	69.10	70.00	70.25	70.28	595178	418.27	3504	392170	65.89
KCPSUGIND	EQ	14-Nov-2020	14.05	14.10	14.35	14.10	14.30	14.20	14.24	36421	5.19	139	28494	78.24
KDDL	EQ	14-Nov-2020	154.05	157.75	157.75	153.50	155.00	155.10	155.06	549	0.85	21	464	84.52
KEC	EQ	14-Nov-2020	338.05	342.00	342.50	340.05	340.40	340.65	340.90	30708	104.68	1219	19378	63.10
KECL	EQ	14-Nov-2020	10.45	10.50	10.75	10.35	10.70	10.60	10.62	12745	1.35	102	8074	63.35
KEERTI	EQ	14-Nov-2020	29.45	30.70	30.70	30.40	30.40	30.40	30.57	261	0.08	3	261	100.00
KEI	EQ	14-Nov-2020	348.00	354.00	355.00	348.30	351.00	351.55	352.21	47431	167.06	1533	33965	71.61
KELLTONTEC	EQ	14-Nov-2020	50.35	49.70	51.00	49.70	50.70	50.50	50.46	44237	22.32	246	36807	83.20
KENNAMET	EQ	14-Nov-2020	771.60	780.00	790.05	766.05	784.95	778.25	779.08	2774	21.61	188	2157	77.76
KERNEX	BE	14-Nov-2020	24.95	23.75	24.00	23.75	23.75	23.80	23.76	4157	0.99	22	-	-
KESORAMIND	EQ	14-Nov-2020	41.75	42.35	42.35	41.20	41.65	41.85	41.85	53357	22.33	362	38162	71.52
KEYFINSERV	EQ	14-Nov-2020	75.65	79.40	79.40	79.40	79.40	79.40	79.40	3394	2.69	39	3394	100.00
KGL	BZ	14-Nov-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.21	90559	0.19	32	-	-
KHADIM	EQ	14-Nov-2020	112.50	113.95	114.00	110.00	112.30	111.90	112.08	19160	21.47	436	11655	60.83
KHAICHEM	EQ	14-Nov-2020	20.85	21.40	21.40	19.55	20.95	20.65	20.41	38492	7.86	263	18574	48.25
KHANDSE	EQ	14-Nov-2020	8.90	9.15	9.40	9.15	9.40	9.25	9.22	515	0.05	10	515	100.00
KICL	EQ	14-Nov-2020	1308.80	1336.80	1360.95	1300.05	1320.00	1319.55	1328.31	367	4.87	85	312	85.01
KILITCH	BE	14-Nov-2020	97.25	95.00	99.75	93.50	94.55	95.50	95.60	3184	3.04	43	-	-
KINGFA	EQ	14-Nov-2020	542.35	554.65	554.65	542.00	551.95	548.80	548.94	1108	6.08	75	718	64.80
KIOCL	EQ	14-Nov-2020	110.95	112.05	112.95	110.00	112.35	111.95	111.71	8394	9.38	156	4336	51.66
KIRIINDUS	EQ	14-Nov-2020	498.20	499.90	501.80	491.05	491.60	494.25	496.74	22028	109.42	678	13966	63.40
KIRLFER	EQ	14-Nov-2020	92.10	94.30	96.10	93.75	96.00	95.45	95.30	64698	61.66	1094	49649	76.74
KIRLOSBROS	EQ	14-Nov-2020	108.45	112.65	112.65	107.25	110.90	110.65	110.36	20077	22.16	380	15173	75.57
KIRLOSENG	EQ	14-Nov-2020	100.50	103.50	103.50	101.00	101.20	101.85	101.84	31989	32.58	491	24345	76.10
KIRLOSIND	EQ	14-Nov-2020	633.00	626.60	659.95	626.60	638.10	641.00	642.72	459	2.95	106	321	69.93
KITEX	EQ	14-Nov-2020	98.95	100.00	100.30	99.00	99.60	99.55	99.52	96957	96.49	884	78339	80.80
KKCL	EQ	14-Nov-2020	725.20	730.00	734.50	725.10	734.50	732.95	732.22	491	3.60	45	429	87.37
KMSUGAR	EQ	14-Nov-2020	9.80	9.85	10.10	9.80	9.95	10.00	9.97	36933	3.68	159	27212	73.68
KNRCON	EQ	14-Nov-2020	254.75	257.90	258.00	254.10	256.00	256.65	256.32	15958	40.90	953	10733	67.26
KOKUYOCMLN	EQ	14-Nov-2020	64.50	65.30	65.65	64.15	64.90	64.85	64.88	72566	47.08	1063	41496	57.18
KOLTEPATIL	EQ	14-Nov-2020	171.65	173.00	174.60	170.05	173.50	172.95	172.78	16767	28.97	346	14496	86.46
KOPRAN	EQ	14-Nov-2020	124.85	127.30	127.35	124.15	125.80	125.80	125.61	101889	127.99	1035	63840	62.66
KOTAKBANK	EQ	14-Nov-2020	1763.30	1773.95	1775.00	1764.90	1770.90	1770.55	1771.44	310853	5506.57	14873	64832	20.86
KOTAKBKETF	EQ	14-Nov-2020	286.94	299.00	312.80	287.25	287.25	288.45	289.29	11850	34.28	226	6610	55.78
KOTAKGOLD	EQ	14-Nov-2020	445.20	452.00	485.30	446.00	446.00	447.50	447.97	52394	234.71	1864	40845	77.96
KOTAKNIFTY	EQ	14-Nov-2020	132.61	133.00	133.49	132.90	133.20	133.16	133.25	10219	13.62	230	8703	85.16
KOTAKNV20	EQ	14-Nov-2020	64.66	65.40	66.00	64.66	65.50	65.27	65.39	1585	1.04	67	1235	77.92
KOTAKPSUBK	EQ	14-Nov-2020	137.57	139.00	140.00	138.50	138.60	138.88	138.84	2202	3.06	61	1853	84.15
KOTARISUG	EQ	14-Nov-2020	13.70	13.60	13.90	13.60	13.75	13.75	13.67	2007	0.27	23	1794	89.39
KOTHARIPET	EQ	14-Nov-2020	14.60	14.95	15.10	14.70	14.95	15.00	14.96	20330	3.04	69	19833	97.56
KOTHARIPRO	EQ	14-Nov-2020	61.40	60.00	60.70	58.25	59.60	59.55	59.42	5678	3.37	183	4295	75.64
KPITTECH	EQ	14-Nov-2020	102.35	103.50	112.35	103.00	104.95	104.65	104.59	263235	275.30	3144	159614	60.64
KPRMILL	EQ	14-Nov-2020	813.05	829.70	837.00	822.00	834.00	832.75	832.21	25287	210.44	2062	17326	68.52
KRBL	EQ	14-Nov-2020	255.25	257.00	259.00	256.25	256.85	257.30	257.65	40676	104.80	819	26603	65.40
KREBSBIO	EQ	14-Nov-2020	88.25	89.95	89.95	87.00	89.85	87.65	87.69	1804	1.58	66	1326	73.50
KRIDHANINF	EQ	14-Nov-2020	2.50	2.60	2.60	2.35	2.50	2.45	2.49	33952	0.85	61	33702	99.26
KRISHANA	BE	14-Nov-2020	74.05	73.85	76.50	73.85	76.50	75.35	75.14	698	0.52	10	-	-
KSB	EQ	14-Nov-2020	509.45	515.00	519.90	510.00	511.05	514.35	513.86	12898	66.28	656	9723	75.38
KSCL	EQ	14-Nov-2020	505.80	511.50	513.00	506.20	510.00	510.55	510.21	23206	118.40	1119	15414	66.42
KSERASERA	BZ	14-Nov-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	129083	0.24	61	-	-
KSK	EQ	14-Nov-2020	0.35	0.40	0.40	0.35	0.35	0.40	0.39	173190	0.67	81	132076	76.26
KSL	EQ	14-Nov-2020	225.15	227.70	227.90	225.00	225.15	225.70	225.88	20001	45.18	582	15868	79.34
KSOLVES	SM	14-Nov-2020	387.00	400.00	400.00	400.00	400.00	400.00	400.00	600	2.40	1	600	100.00
KTKBANK	EQ	14-Nov-2020	44.40	45.00	45.25	44.60	44.85	44.85	44.92	383537	172.30	1782	260536	67.93
KUANTUM	EQ	14-Nov-2020	40.85	41.40	42.30	37.10	41.60	40.55	41.02	5946	2.44	65	4724	79.45
KWALITY	EQ	14-Nov-2020	2.50	2.60	2.60	2.50	2.55	2.55	2.57	166218	4.28	281	133633	80.40
L&TFH	EQ	14-Nov-2020	70.15	70.70	70.85	69.55	69.85	70.05	70.24	2522709	1771.93	15096	1538389	60.98
L&TFINANCE	NC	14-Nov-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	59	0.68	1	59	100.00
L&TFINANCE	NK	14-Nov-2020	1084.55	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	500	5.45	4	500	100.00
L&TFINANCE	NO	14-Nov-2020	1082.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	200	2.17	1	200	100.00
L&TFINANCE	NY	14-Nov-2020	1104.80	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	60	0.65	1	60	100.00
L&TFINANCE	Y1	14-Nov-2020	1050.00	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	5	0.06	1	5	100.00
L&TINFRA	N5	14-Nov-2020	1051.15	1077.00	1077.00	1060.00	1067.00	1063.66	1066.78	79	0.84	13	64	81.01
LAKPRE	BZ	14-Nov-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	5	0.00	1	-	-
LAKSHVILAS	EQ	14-Nov-2020	15.65	15.65	15.85	15.25	15.70	15.65	15.70	367418	57.69	1159	281568	76.63
LALPATHLAB	EQ	14-Nov-2020	2174.60	2200.00	2202.25	2180.45	2192.85	2192.20	2192.09	10502	230.21	2028	6565	62.51
LAMBODHARA	EQ	14-Nov-2020	28.05	29.00	29.00	28.15	28.15	28.65	28.66	4836	1.39	65	4101	84.80
LAOPALA	EQ	14-Nov-2020	216.80	219.85	221.85	217.00	217.50	218.45	218.81	40425	88.45	1466	26772	66.23
LASA	EQ	14-Nov-2020	77.80	78.50	79.90	78.20	79.40	78.65	78.81	38828	30.60	443	23625	60.85
LAURUSLABS	EQ	14-Nov-2020	284.00	287.00	291.90	275.00	289.90	289.65	288.77	1518168	4384.03	18957	850405	56.02
LAXMIMACH	EQ	14-Nov-2020	4274.85	4285.00	4321.00	4280.00	4290.00	4295.50	4299.89	2614	112.40	653	1548	59.22
LEMONTREE	EQ	14-Nov-2020	30.50	31.35	31.35	30.45	30.55	30.60	30.71	395204	121.38	2069	284456	71.98
LEXUS	SM	14-Nov-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	1000	0.10	1	1000	100.00
LFIC	EQ	14-Nov-2020	59.40	61.50	61.50	56.50	60.00	60.05	58.15	1044	0.61	18	843	80.75
LGBBROSLTD	EQ	14-Nov-2020	248.90	248.95	253.80	248.90	253.25	252.55	252.73	5766	14.57	214	4226	73.29
LGBFORGE	EQ	14-Nov-2020	2.45	2.55	2.65	2.40	2.65	2.65	2.63	31344	0.82	35	28344	90.43
LIBAS	EQ	14-Nov-2020	29.20	30.70	30.70	29.05	29.35	29.60	29.83	2612	0.78	66	1927	73.77
LIBERTSHOE	EQ	14-Nov-2020	144.65	146.00	146.00	144.70	144.95	145.00	145.26	12025	17.47	384	7045	58.59
LICHSGFIN	EQ	14-Nov-2020	314.20	317.00	320.00	312.10	313.05	315.25	316.78	762827	2416.46	12159	317114	41.57
LICNETFGSC	EQ	14-Nov-2020	21.50	21.77	21.80	21.41	21.80	21.75	21.74	811	0.18	38	727	89.64
LICNETFN50	EQ	14-Nov-2020	127.82	131.65	152.00	127.05	145.00	145.82	144.34	3282	4.74	233	2439	74.31
LICNETFSEN	EQ	14-Nov-2020	434.02	443.85	459.99	443.85	459.00	453.18	452.46	13	0.06	5	13	100.00
LICNFNHGP	EQ	14-Nov-2020	128.19	127.00	129.80	126.10	129.75	129.79	127.26	163	0.21	9	151	92.64
LIKHITHA	EQ	14-Nov-2020	158.15	160.00	162.80	158.25	160.00	160.25	161.22	128207	206.70	1165	60378	47.09
LINCOLN	EQ	14-Nov-2020	228.85	230.80	234.75	225.00	230.50	232.10	226.75	69255	157.03	660	58720	84.79
LINCPEN	EQ	14-Nov-2020	154.55	158.00	158.00	153.30	153.35	154.35	154.76	885	1.37	57	651	73.56
LINDEINDIA	EQ	14-Nov-2020	857.20	865.50	874.50	860.05	868.10	868.30	867.28	13475	116.87	916	8432	62.58
LIQUIDBEES	EQ	14-Nov-2020	1000.00	1004.90	1004.90	998.30	1000.01	1000.00	1000.01	269144	2691.46	5239	264622	98.32
LIQUIDETF	EQ	14-Nov-2020	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	1209	12.09	18	1106	91.48
LOKESHMACH	EQ	14-Nov-2020	25.05	25.65	27.25	25.25	25.80	26.00	26.32	232837	61.29	1401	119239	51.21
LOTUSEYE	EQ	14-Nov-2020	29.80	30.15	30.80	29.90	30.80	30.50	30.42	5451	1.66	42	4921	90.28
LOVABLE	EQ	14-Nov-2020	59.40	60.00	60.80	58.20	60.50	60.20	60.19	10992	6.62	234	7255	66.00
LPDC	EQ	14-Nov-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	425	0.01	7	425	100.00
LSIL	EQ	14-Nov-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.69	238596	1.64	159	185440	77.72
LT	EQ	14-Nov-2020	1051.50	1060.05	1067.80	1054.00	1058.85	1059.20	1061.54	911852	9679.67	35461	337074	36.97
LTI	EQ	14-Nov-2020	3022.05	3043.95	3045.00	3009.70	3039.75	3037.85	3033.03	21361	647.89	2938	9945	46.56
LTTS	EQ	14-Nov-2020	1709.90	1719.95	1726.25	1713.00	1721.00	1717.25	1720.53	13339	229.50	1397	8736	65.49
LUMAXIND	EQ	14-Nov-2020	1294.30	1319.00	1325.00	1292.00	1319.90	1318.25	1314.24	2193	28.82	293	1613	73.55
LUMAXTECH	EQ	14-Nov-2020	99.40	100.00	101.95	97.00	100.50	100.65	100.20	28444	28.50	487	21134	74.30
LUPIN	EQ	14-Nov-2020	901.35	905.00	911.40	902.55	905.80	906.25	907.74	429333	3897.21	9640	102378	23.85
LUXIND	EQ	14-Nov-2020	1517.75	1539.00	1545.00	1520.05	1520.25	1525.90	1534.01	15227	233.58	727	2481	16.29
LYKALABS	EQ	14-Nov-2020	16.75	17.70	18.00	16.80	17.30	17.20	17.32	18491	3.20	119	12578	68.02
LYPSAGEMS	EQ	14-Nov-2020	2.85	2.95	3.05	2.65	3.00	2.85	2.79	17025	0.48	66	11230	65.96
M&M	EQ	14-Nov-2020	629.85	634.50	634.50	629.85	631.60	631.35	631.75	295788	1868.65	7374	89675	30.32
M&MFIN	EQ	14-Nov-2020	143.85	144.75	145.65	142.50	142.70	143.65	144.12	857232	1235.44	10772	396800	46.29
M&MFIN	N2	14-Nov-2020	1124.00	1125.00	1130.00	1125.00	1130.00	1130.00	1127.50	2	0.02	2	1	50.00
M100	EQ	14-Nov-2020	18.85	18.99	19.29	18.70	19.18	19.14	19.13	55456	10.61	315	45010	81.16
M50	EQ	14-Nov-2020	125.00	126.00	128.95	125.10	126.48	125.46	125.94	3420	4.31	60	2406	70.35
MAANALU	EQ	14-Nov-2020	72.35	75.90	75.90	72.85	73.10	73.95	73.99	6637	4.91	123	3947	59.47
MACPOWER	EQ	14-Nov-2020	61.90	63.50	63.50	62.00	62.00	63.45	63.46	103	0.07	5	103	100.00
MADHAV	EQ	14-Nov-2020	26.65	27.00	27.35	26.95	27.35	27.35	26.98	1136	0.31	20	1136	100.00
MADHUCON	EQ	14-Nov-2020	2.95	2.85	3.05	2.85	3.05	3.05	2.86	12465	0.36	10	12465	100.00
MADRASFERT	EQ	14-Nov-2020	17.00	17.00	17.50	16.65	17.20	17.20	17.24	88037	15.18	325	39287	44.63
MAGADSUGAR	EQ	14-Nov-2020	96.05	96.15	97.05	93.95	95.00	95.60	95.65	4614	4.41	188	2887	62.57
MAGMA	EQ	14-Nov-2020	47.05	47.25	48.25	46.90	47.00	47.50	47.54	254683	121.07	1099	163370	64.15
MAGNUM	EQ	14-Nov-2020	4.80	5.00	5.00	4.60	5.00	4.60	4.78	5836	0.28	20	5687	97.45
MAHABANK	EQ	14-Nov-2020	11.20	11.25	11.35	11.20	11.35	11.30	11.30	282407	31.90	815	156539	55.43
MAHAPEXLTD	BE	14-Nov-2020	70.35	73.85	73.85	73.85	73.85	73.85	73.85	370	0.27	6	-	-
MAHASTEEL	EQ	14-Nov-2020	99.35	100.00	100.00	97.00	100.00	99.10	99.37	1008	1.00	73	644	63.89
MAHEPC	EQ	14-Nov-2020	133.40	135.00	144.50	135.00	141.55	140.90	140.66	325165	457.37	5104	113959	35.05
MAHESHWARI	BE	14-Nov-2020	83.45	84.00	84.00	82.05	83.55	83.80	83.71	3853	3.23	55	-	-
MAHINDCIE	EQ	14-Nov-2020	141.05	144.00	144.50	141.00	142.70	142.40	142.32	18464	26.28	496	10722	58.07
MAHLIFE	EQ	14-Nov-2020	286.30	294.90	295.00	287.20	290.00	291.20	291.36	5823	16.97	352	3379	58.03
MAHLOG	EQ	14-Nov-2020	389.60	400.00	401.40	394.00	394.55	397.65	398.38	34711	138.28	1634	22841	65.80
MAHSCOOTER	EQ	14-Nov-2020	3493.85	3550.00	3599.75	3504.95	3555.05	3560.90	3559.55	6962	247.82	757	4618	66.33
MAHSEAMLES	EQ	14-Nov-2020	239.80	242.90	245.00	240.85	241.00	241.50	242.93	17237	41.87	534	11745	68.14
MAITHANALL	EQ	14-Nov-2020	516.65	523.00	525.00	511.35	520.25	521.85	521.35	14927	77.82	622	10865	72.79
MAJESCO	EQ	14-Nov-2020	914.50	915.05	930.00	913.65	925.90	924.00	924.29	23354	215.86	535	19068	81.65
MALUPAPER	EQ	14-Nov-2020	24.10	24.05	24.60	23.75	24.45	24.30	24.44	9548	2.33	65	8923	93.45
MAN50ETF	EQ	14-Nov-2020	129.90	133.79	134.00	126.60	131.30	130.20	130.63	1775	2.32	49	1230	69.30
MANAKALUCO	EQ	14-Nov-2020	6.35	6.15	6.65	6.15	6.65	6.65	6.61	516	0.03	9	516	100.00
MANAKCOAT	EQ	14-Nov-2020	4.50	4.25	4.85	4.25	4.50	4.45	4.45	1710	0.08	21	1493	87.31
MANAKSIA	EQ	14-Nov-2020	39.30	39.75	41.95	39.50	40.50	40.40	40.66	77742	31.61	513	51929	66.80
MANAKSTEEL	EQ	14-Nov-2020	11.20	11.65	11.75	11.10	11.35	11.30	11.41	26207	2.99	135	22530	85.97
MANALIPETC	EQ	14-Nov-2020	31.30	31.75	31.95	31.50	31.90	31.80	31.76	218609	69.42	779	144804	66.24
MANAPPURAM	EQ	14-Nov-2020	163.65	164.25	165.20	162.30	162.55	163.50	164.05	1186192	1945.89	15175	444696	37.49
MANGALAM	EQ	14-Nov-2020	158.40	159.70	164.40	158.40	162.00	161.05	161.67	82955	134.12	1244	61867	74.58
MANGCHEFER	EQ	14-Nov-2020	32.65	32.65	35.00	32.50	34.40	34.30	34.13	313993	107.15	1349	161059	51.29
MANGLMCEM	EQ	14-Nov-2020	206.70	209.70	211.50	206.90	210.00	209.75	209.69	51444	107.87	783	39539	76.86
MANGTIMBER	EQ	14-Nov-2020	7.85	7.85	8.10	7.60	7.65	7.65	7.95	821	0.07	7	611	74.42
MANINDS	EQ	14-Nov-2020	72.30	73.50	73.70	72.05	72.50	72.75	72.71	79909	58.11	783	45938	57.49
MANINFRA	EQ	14-Nov-2020	25.70	26.00	26.10	25.75	26.00	25.95	25.91	38176	9.89	306	34444	90.22
MANUGRAPH	EQ	14-Nov-2020	8.10	7.90	8.45	7.75	8.45	8.45	8.32	498	0.04	6	398	79.92
MANXT50	EQ	14-Nov-2020	290.70	294.00	294.00	281.05	289.69	286.32	286.55	461	1.32	26	300	65.08
MARALOVER	EQ	14-Nov-2020	14.15	14.05	14.65	14.05	14.65	14.05	14.06	106	0.01	3	106	100.00
MARATHON	EQ	14-Nov-2020	72.30	71.90	74.95	68.70	72.70	74.30	72.65	66102	48.03	709	38467	58.19
MARICO	EQ	14-Nov-2020	369.30	372.00	372.50	370.00	371.00	370.70	371.11	255616	948.62	5156	61110	23.91
MARINE	SM	14-Nov-2020	164.95	170.00	173.00	169.00	169.00	170.00	170.75	8000	13.66	4	4000	50.00
MARKSANS	EQ	14-Nov-2020	49.60	50.00	50.65	50.00	50.40	50.30	50.31	443811	223.27	2131	332551	74.93
MARSHALL	SM	14-Nov-2020	7.05	7.05	7.05	7.05	7.05	7.05	7.05	3000	0.21	1	3000	100.00
MARUTI	EQ	14-Nov-2020	6809.25	6850.00	6859.90	6835.00	6852.00	6852.25	6851.62	128193	8783.29	15604	56078	43.74
MASFIN	EQ	14-Nov-2020	926.55	978.00	1016.80	951.35	982.50	997.55	988.96	89874	888.82	4828	23112	25.72
MASKINVEST	BE	14-Nov-2020	38.15	40.05	40.05	40.05	40.05	40.05	40.05	2	0.00	1	-	-
MASTEK	EQ	14-Nov-2020	954.95	963.65	988.00	960.00	983.30	981.90	980.22	68910	675.47	3491	41669	60.47
MATRIMONY	EQ	14-Nov-2020	637.70	645.35	659.00	638.00	655.00	649.05	648.85	3736	24.24	287	3230	86.46
MAWANASUG	EQ	14-Nov-2020	23.05	23.10	23.35	23.00	23.15	23.05	23.05	17333	4.00	125	14790	85.33
MAXHEALTH	EQ	14-Nov-2020	122.20	124.00	124.75	121.50	121.80	122.25	123.14	188082	231.61	1629	119268	63.41
MAXIND	EQ	14-Nov-2020	59.35	59.80	60.20	59.60	59.90	59.90	59.91	42151	25.25	240	35123	83.33
MAXVIL	EQ	14-Nov-2020	38.35	38.70	38.85	36.85	38.70	38.20	37.70	20221	7.62	185	11012	54.46
MAYURUNIQ	EQ	14-Nov-2020	263.15	267.75	268.00	260.00	264.95	264.90	265.11	26918	71.36	645	21250	78.94
MAZDA	EQ	14-Nov-2020	600.65	610.00	610.70	605.05	609.00	608.45	608.59	8592	52.29	685	5265	61.28
MAZDOCK	EQ	14-Nov-2020	183.15	184.90	190.80	184.00	190.00	188.25	187.45	2954791	5538.69	23545	1226179	41.50
MBAPL	BE	14-Nov-2020	70.00	70.00	73.50	70.00	70.05	70.05	70.64	879	0.62	5	-	-
MBECL	BE	14-Nov-2020	5.10	5.10	5.35	5.10	5.35	5.30	5.31	9874	0.52	29	-	-
MBLINFRA	EQ	14-Nov-2020	8.85	9.25	9.25	8.60	8.90	9.00	9.07	50617	4.59	89	47016	92.89
MCDHOLDING	EQ	14-Nov-2020	23.30	23.95	23.95	23.20	23.65	23.55	23.65	3538	0.84	46	2386	67.44
MCDOWELL-N	EQ	14-Nov-2020	554.80	559.00	559.20	552.65	553.25	555.80	557.02	172352	960.04	6110	85515	49.62
MCL	EQ	14-Nov-2020	58.55	60.90	60.90	57.80	60.80	60.40	59.47	1070	0.64	15	1067	99.72
MCLEODRUSS	EQ	14-Nov-2020	21.20	22.15	22.25	21.10	21.70	21.70	21.82	442529	96.56	536	400452	90.49
MCX	EQ	14-Nov-2020	1679.35	1690.00	1690.00	1680.00	1682.80	1683.60	1683.89	19105	321.71	1463	10972	57.43
MEGASOFT	EQ	14-Nov-2020	7.55	7.55	7.90	7.50	7.90	7.85	7.82	7664	0.60	30	7654	99.87
MEGH	EQ	14-Nov-2020	77.30	77.80	79.00	77.10	78.45	78.35	78.16	609755	476.59	2714	415642	68.17
MELSTAR	BZ	14-Nov-2020	2.00	2.00	2.00	2.00	2.00	2.00	2.00	25	0.00	1	-	-
MENONBE	BE	14-Nov-2020	47.25	48.30	48.30	46.95	48.15	47.80	47.92	6929	3.32	83	-	-
MEP	EQ	14-Nov-2020	13.95	13.95	14.05	13.80	13.80	13.90	13.93	12410	1.73	71	9112	73.42
MERCATOR	EQ	14-Nov-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.89	73528	0.66	71	63198	85.95
METALFORGE	EQ	14-Nov-2020	4.85	4.80	5.00	4.80	5.00	5.00	5.00	151	0.01	6	151	100.00
METKORE	BZ	14-Nov-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	3602	0.02	8	-	-
METROPOLIS	EQ	14-Nov-2020	1912.15	1948.00	1948.00	1930.00	1935.90	1936.35	1938.14	6009	116.46	840	3729	62.06
MFSL	EQ	14-Nov-2020	606.75	609.70	616.45	606.05	613.85	613.20	611.83	67263	411.54	1453	20767	30.87
MGL	EQ	14-Nov-2020	859.95	865.90	869.85	860.00	861.60	863.20	864.27	101032	873.19	4925	42957	42.52
MHHL	SM	14-Nov-2020	19.85	20.80	20.80	20.80	20.80	20.80	20.80	9000	1.87	3	9000	100.00
MHRIL	EQ	14-Nov-2020	182.35	186.00	186.00	183.55	185.90	185.60	185.11	21222	39.28	595	14985	70.61
MIC	BE	14-Nov-2020	0.70	0.65	0.75	0.65	0.65	0.65	0.66	16559	0.11	14	-	-
MIDHANI	EQ	14-Nov-2020	185.70	186.90	188.25	186.80	187.80	187.60	187.45	54536	102.23	1234	35585	65.25
MINDACORP	EQ	14-Nov-2020	70.05	71.20	71.50	70.80	71.30	71.25	71.28	155571	110.89	1375	112222	72.14
MINDAIND	EQ	14-Nov-2020	366.45	371.85	371.85	365.10	366.65	366.65	367.59	19700	72.42	924	13268	67.35
MINDSPACE	RR	14-Nov-2020	304.74	304.50	307.58	303.05	304.50	304.06	304.47	17600	53.59	66	15200	86.36
MINDTECK	EQ	14-Nov-2020	30.70	32.20	32.20	30.75	32.20	32.05	32.05	15063	4.83	102	11347	75.33
MINDTREE	EQ	14-Nov-2020	1347.60	1345.55	1354.35	1340.00	1349.00	1346.05	1347.36	69374	934.71	3063	21654	31.21
MIRCELECTR	EQ	14-Nov-2020	7.80	7.90	8.15	7.65	7.95	7.95	7.89	195826	15.45	282	138332	70.64
MIRZAINT	EQ	14-Nov-2020	48.30	48.70	48.80	48.30	48.75	48.70	48.65	40061	19.49	396	33195	82.86
MITTAL	EQ	14-Nov-2020	13.75	14.40	14.40	14.25	14.40	14.40	14.39	33787	4.86	65	33787	100.00
MMFL	EQ	14-Nov-2020	341.20	331.05	353.50	331.05	349.85	349.40	348.04	4952	17.24	180	3374	68.13
MMP	EQ	14-Nov-2020	84.25	86.00	92.15	85.00	87.35	86.80	88.70	7784	6.90	90	6333	81.36
MMTC	EQ	14-Nov-2020	17.15	17.35	17.50	17.05	17.20	17.25	17.25	201218	34.72	697	127605	63.42
MODIRUBBER	BE	14-Nov-2020	31.00	32.55	32.55	32.55	32.55	32.55	32.55	1	0.00	1	-	-
MOHOTAIND	EQ	14-Nov-2020	7.65	7.80	8.00	7.25	8.00	7.90	7.83	1446	0.11	45	1305	90.25
MOIL	EQ	14-Nov-2020	124.20	124.25	126.70	124.25	126.00	126.25	126.15	100426	126.68	1571	71300	71.00
MOKSH	SM	14-Nov-2020	21.00	21.50	21.50	21.50	21.50	21.50	21.50	3000	0.65	1	3000	100.00
MOLDTECH	BE	14-Nov-2020	48.30	49.90	50.70	48.55	48.55	49.50	49.73	10267	5.11	120	-	-
MOLDTKPAC	EQ	14-Nov-2020	293.35	303.45	303.45	295.10	297.20	296.75	300.09	41958	125.91	1489	25668	61.18
MONTECARLO	EQ	14-Nov-2020	193.35	195.00	195.00	192.70	193.25	193.45	193.71	12048	23.34	398	8803	73.07
MORARJEE	EQ	14-Nov-2020	10.10	10.00	10.40	9.80	10.40	10.40	10.36	762	0.08	10	762	100.00
MOREPENLAB	EQ	14-Nov-2020	28.05	28.30	28.40	27.80	27.85	27.95	28.10	736099	206.87	2021	498519	67.72
MOTHERSUMI	EQ	14-Nov-2020	130.10	131.00	131.35	129.45	129.65	130.00	130.28	1352957	1762.59	11758	437920	32.37
MOTILALOFS	EQ	14-Nov-2020	576.25	581.00	594.00	580.00	584.00	582.55	583.96	38824	226.72	1326	20906	53.85
MOTOGENFIN	EQ	14-Nov-2020	15.10	15.10	16.45	15.00	15.80	15.80	15.67	3810	0.60	11	3200	83.99
MPHASIS	EQ	14-Nov-2020	1315.00	1320.25	1334.00	1320.25	1324.00	1326.10	1326.84	21577	286.29	1475	11360	52.65
MPSLTD	EQ	14-Nov-2020	369.65	369.15	381.00	369.15	378.50	378.30	378.03	3023	11.43	158	2487	82.27
MRF	EQ	14-Nov-2020	71826.20	72225.00	72490.00	71001.25	71798.95	71926.00	72133.88	5247	3784.86	2856	551	10.50
MRO-TEK	EQ	14-Nov-2020	20.50	20.00	21.50	19.65	21.50	21.35	21.35	1106	0.24	12	1055	95.39
MRPL	EQ	14-Nov-2020	27.50	27.90	28.00	27.65	28.00	27.95	27.90	235502	65.71	859	172945	73.44
MSPL	EQ	14-Nov-2020	6.35	6.35	6.60	6.35	6.50	6.50	6.44	3156	0.20	10	1856	58.81
MSTCLTD	EQ	14-Nov-2020	149.30	150.00	151.00	148.80	150.95	150.40	150.06	69072	103.65	824	57594	83.38
MTEDUCARE	EQ	14-Nov-2020	9.15	9.45	9.45	9.10	9.30	9.25	9.30	17445	1.62	64	14884	85.32
MTNL	EQ	14-Nov-2020	9.50	9.65	9.80	9.65	9.70	9.65	9.70	418741	40.62	636	277055	66.16
MUKANDENGG	EQ	14-Nov-2020	9.40	8.60	10.10	8.60	9.15	9.25	9.06	716	0.06	17	511	71.37
MUKANDLTD	EQ	14-Nov-2020	44.85	46.90	46.90	42.75	44.40	44.40	44.22	14641	6.47	134	11516	78.66
MUKANDLTD	P1	14-Nov-2020	4.40	5.25	5.25	5.25	5.25	5.25	5.25	100	0.01	2	100	100.00
MUKTAARTS	EQ	14-Nov-2020	28.40	28.25	28.95	27.20	27.55	28.25	28.24	2236	0.63	47	1539	68.83
MUNJALAU	EQ	14-Nov-2020	55.95	56.30	56.40	55.10	55.85	55.90	55.89	59746	33.39	615	36077	60.38
MUNJALSHOW	EQ	14-Nov-2020	136.85	133.40	138.00	133.20	136.80	136.35	135.78	6859	9.31	207	3883	56.61
MURUDCERA	EQ	14-Nov-2020	16.75	17.00	17.00	16.10	16.50	16.45	16.59	58410	9.69	227	44831	76.75
MUTHOOTCAP	EQ	14-Nov-2020	392.85	395.00	404.00	392.00	402.50	399.90	398.78	18666	74.44	541	14606	78.25
MUTHOOTFIN	EQ	14-Nov-2020	1188.85	1198.00	1202.00	1181.00	1185.00	1187.70	1192.59	287025	3423.02	11484	121486	42.33
N100	EQ	14-Nov-2020	878.71	1010.50	1010.50	875.00	881.10	884.09	886.37	12767	113.16	1383	10558	82.70
NACLIND	EQ	14-Nov-2020	40.80	40.50	42.00	40.05	41.50	41.15	41.21	26053	10.74	280	19107	73.34
NAGAFERT	EQ	14-Nov-2020	4.10	4.15	4.15	4.05	4.10	4.10	4.11	65750	2.70	152	61259	93.17
NAGREEKEXP	EQ	14-Nov-2020	15.70	16.45	16.75	15.75	16.20	16.40	16.28	4561	0.74	55	3465	75.97
NAHARCAP	EQ	14-Nov-2020	64.85	67.90	67.90	66.00	66.00	66.45	67.02	26	0.02	3	18	69.23
NAHARINDUS	EQ	14-Nov-2020	25.70	26.65	26.65	25.75	26.30	26.25	26.27	464	0.12	13	432	93.10
NAHARPOLY	EQ	14-Nov-2020	80.25	81.75	82.85	80.80	81.70	81.30	81.78	14173	11.59	209	12314	86.88
NAHARSPING	EQ	14-Nov-2020	40.15	40.20	40.20	39.50	40.20	39.65	39.75	3072	1.22	24	2918	94.99
NAM-INDIA	EQ	14-Nov-2020	285.85	288.85	289.65	287.00	287.00	288.20	288.44	122408	353.07	3245	80138	65.47
NATCOPHARM	EQ	14-Nov-2020	900.90	909.00	909.00	898.60	906.00	905.15	904.85	64387	582.60	1822	44597	69.26
NATHBIOGEN	EQ	14-Nov-2020	277.00	283.90	283.90	261.95	276.45	276.25	274.51	11933	32.76	557	4903	41.09
NATIONALUM	EQ	14-Nov-2020	34.80	35.45	35.75	35.05	35.15	35.20	35.33	3708952	1310.51	7983	2160670	58.26
NATNLSTEEL	EQ	14-Nov-2020	3.00	3.05	3.05	3.05	3.05	3.05	3.05	1	0.00	1	1	100.00
NAUKRI	EQ	14-Nov-2020	3859.95	3865.00	3910.00	3845.00	3847.00	3884.40	3889.93	151994	5912.46	9597	22321	14.69
NAVINFLUOR	EQ	14-Nov-2020	2519.15	2537.90	2543.90	2510.00	2528.00	2521.10	2526.68	12262	309.82	2067	7141	58.24
NAVKARCORP	EQ	14-Nov-2020	26.25	26.15	27.40	26.15	27.05	27.05	27.01	259274	70.02	973	136537	52.66
NAVNETEDUL	EQ	14-Nov-2020	80.40	80.40	81.85	80.10	81.20	81.35	81.26	10220	8.30	219	6593	64.51
NBCC	EQ	14-Nov-2020	24.30	24.50	24.60	24.35	24.40	24.40	24.45	1091670	266.93	3801	677953	62.10
NBIFIN	EQ	14-Nov-2020	1632.85	1632.85	1640.20	1632.85	1640.20	1636.50	1636.53	2	0.03	2	2	100.00
NBVENTURES	EQ	14-Nov-2020	48.90	49.00	51.20	49.00	50.65	50.65	50.52	367585	185.72	1462	274443	74.66
NCC	EQ	14-Nov-2020	38.90	39.35	39.60	38.65	38.75	38.90	39.09	2418581	945.35	6346	1272773	52.62
NCLIND	EQ	14-Nov-2020	143.05	144.75	147.90	143.50	146.00	145.85	146.25	197145	288.32	1767	126404	64.12
NDGL	EQ	14-Nov-2020	626.10	601.45	749.80	601.45	627.00	637.00	636.72	449	2.86	74	234	52.12
NDL	EQ	14-Nov-2020	20.70	20.10	21.00	20.10	20.50	20.45	20.32	29829	6.06	91	23988	80.42
NDRAUTO	EQ	14-Nov-2020	150.90	154.40	158.40	154.40	158.40	158.40	157.21	8900	13.99	163	7870	88.43
NDTV	EQ	14-Nov-2020	33.05	35.40	36.35	34.10	36.35	36.35	36.21	103972	37.65	290	85201	81.95
NECCLTD	EQ	14-Nov-2020	7.05	7.20	7.75	7.00	7.35	7.50	7.27	9965	0.72	44	8160	81.89
NECLIFE	EQ	14-Nov-2020	17.65	17.90	17.90	17.45	17.75	17.70	17.63	90236	15.91	404	56769	62.91
NELCAST	EQ	14-Nov-2020	60.15	60.95	60.95	59.10	59.60	59.85	59.93	27373	16.41	334	18553	67.78
NELCO	EQ	14-Nov-2020	185.75	185.75	187.50	185.05	186.60	186.80	186.65	10546	19.68	403	7517	71.28
NEOGEN	EQ	14-Nov-2020	631.10	643.80	645.00	631.00	638.00	637.45	636.68	4071	25.92	352	2912	71.53
NESCO	EQ	14-Nov-2020	504.00	510.05	512.15	505.10	511.35	510.15	509.76	17340	88.39	910	9714	56.02
NESTLEIND	EQ	14-Nov-2020	16825.65	16899.00	16899.00	16751.00	16835.00	16838.15	16837.00	10447	1758.96	2907	4221	40.40
NETF	EQ	14-Nov-2020	135.91	136.80	136.80	131.00	136.00	136.00	134.51	109	0.15	10	109	100.00
NETFCONSUM	EQ	14-Nov-2020	56.60	57.50	60.80	56.71	58.50	58.73	58.43	3047	1.78	62	2751	90.29
NETFDIVOPP	EQ	14-Nov-2020	29.49	27.70	29.98	27.05	29.93	29.25	29.42	164	0.05	19	132	80.49
NETFIT	EQ	14-Nov-2020	21.54	21.75	21.79	21.50	21.68	21.67	21.66	146111	31.65	814	115126	78.79
NETFLTGILT	EQ	14-Nov-2020	22.23	23.60	23.60	22.22	22.34	22.33	22.38	3924	0.88	43	3508	89.40
NETFMID150	EQ	14-Nov-2020	69.79	70.50	71.00	69.70	71.00	70.97	70.71	8493	6.01	301	7405	87.19
NETFNIF100	EQ	14-Nov-2020	128.79	130.10	136.46	128.03	131.55	134.12	134.67	855	1.15	61	734	85.85
NETFNV20	EQ	14-Nov-2020	65.72	65.69	66.45	65.69	66.31	66.36	65.96	1852	1.22	42	1730	93.41
NETWORK18	EQ	14-Nov-2020	34.90	35.00	35.00	34.35	34.60	34.60	34.69	297356	103.14	1082	148083	49.80
NEULANDLAB	EQ	14-Nov-2020	1103.70	1105.05	1115.00	1105.00	1110.00	1109.75	1110.64	12504	138.87	651	8373	66.96
NEWGEN	EQ	14-Nov-2020	263.55	267.30	272.55	265.00	268.55	269.00	269.14	31462	84.68	945	18485	58.75
NEXTMEDIA	EQ	14-Nov-2020	4.20	4.40	4.40	4.40	4.40	4.40	4.40	25	0.00	1	25	100.00
NFL	EQ	14-Nov-2020	33.05	33.35	35.40	33.10	34.55	34.55	34.70	1210149	419.90	5223	578992	47.84
NH	EQ	14-Nov-2020	362.15	360.40	363.00	357.75	360.25	360.75	360.89	22535	81.33	796	16059	71.26
NHAI	N1	14-Nov-2020	1057.91	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	17	0.18	2	17	100.00
NHAI	N2	14-Nov-2020	1232.99	1233.90	1233.90	1233.90	1233.90	1233.90	1233.90	232	2.86	6	232	100.00
NHAI	N3	14-Nov-2020	1389.99	1146.10	1146.10	1146.10	1146.10	1146.10	1146.10	23	0.26	1	23	100.00
NHAI	N6	14-Nov-2020	1339.00	1342.00	1344.00	1341.01	1341.01	1343.13	1343.13	240	3.22	8	170	70.83
NHAI	N8	14-Nov-2020	1179.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	5	0.06	2	5	100.00
NHAI	NE	14-Nov-2020	1260.29	1247.00	1266.80	1247.00	1264.99	1264.89	1256.23	43	0.54	6	31	72.09
NHBTF2014	N4	14-Nov-2020	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	15	0.94	3	15	100.00
NHBTF2014	N6	14-Nov-2020	7480.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	3	0.23	2	3	100.00
NHPC	EQ	14-Nov-2020	20.60	20.80	20.95	20.70	20.85	20.85	20.81	591428	123.10	1620	356301	60.24
NHPC	N6	14-Nov-2020	1474.99	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	100	1.45	1	100	100.00
NIACL	EQ	14-Nov-2020	114.35	115.00	115.50	112.55	114.40	114.10	114.11	265579	303.04	4178	150165	56.54
NIBL	EQ	14-Nov-2020	6.20	6.45	6.50	6.20	6.50	6.50	6.39	4588	0.29	15	4588	100.00
NIFTYBEES	EQ	14-Nov-2020	135.79	123.60	140.00	123.60	136.50	136.40	136.37	901758	1229.73	12746	548672	60.84
NIITLTD	EQ	14-Nov-2020	150.45	152.00	153.40	149.25	149.75	150.45	151.13	230731	348.70	3321	123151	53.37
NILAINFRA	EQ	14-Nov-2020	3.80	3.80	3.95	3.80	3.95	3.90	3.89	92454	3.59	191	82402	89.13
NILASPACES	EQ	14-Nov-2020	1.15	1.15	1.25	1.10	1.15	1.15	1.17	103034	1.20	92	55331	53.70
NILKAMAL	EQ	14-Nov-2020	1349.05	1368.00	1368.80	1328.00	1345.00	1346.75	1348.55	1913	25.80	371	1156	60.43
NIPPOBATRY	EQ	14-Nov-2020	623.95	640.00	641.95	630.00	633.50	632.90	633.26	682	4.32	37	587	86.07
NIRAJ	BE	14-Nov-2020	44.95	45.05	46.35	45.00	46.25	46.15	45.88	410	0.19	9	-	-
NITCO	EQ	14-Nov-2020	17.25	17.15	17.75	17.10	17.45	17.40	17.33	26310	4.56	150	18103	68.81
NITINFIRE	BZ	14-Nov-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.37	10289	0.04	10	-	-
NITINSPIN	BE	14-Nov-2020	47.55	48.00	49.55	45.60	47.90	48.75	48.69	14579	7.10	113	-	-
NKIND	EQ	14-Nov-2020	17.30	18.15	18.15	18.15	18.15	18.15	18.15	80	0.01	3	80	100.00
NLCINDIA	EQ	14-Nov-2020	51.85	50.00	50.40	48.95	50.10	50.05	49.86	630209	314.21	3515	379647	60.24
NMDC	EQ	14-Nov-2020	92.65	93.25	94.25	92.55	94.05	94.00	93.80	2863659	2685.98	8631	1817333	63.46
NOCIL	EQ	14-Nov-2020	147.90	148.20	149.90	146.00	147.25	146.80	148.19	360978	534.92	3742	211888	58.70
NOIDATOLL	BE	14-Nov-2020	6.20	6.30	6.50	6.30	6.50	6.50	6.50	19577	1.27	36	-	-
NORBTEAEXP	EQ	14-Nov-2020	9.25	8.80	9.70	8.80	9.50	9.50	9.52	352	0.03	6	352	100.00
NOVARTIND	EQ	14-Nov-2020	622.20	630.05	633.15	614.10	618.10	621.40	623.35	5579	34.78	408	3866	69.30
NPBET	EQ	14-Nov-2020	153.33	156.80	159.89	154.00	159.89	154.25	156.91	80	0.13	16	73	91.25
NRAIL	EQ	14-Nov-2020	190.60	191.40	198.00	191.40	195.25	196.45	196.09	10290	20.18	214	9220	89.60
NRBBEARING	EQ	14-Nov-2020	74.85	75.70	75.90	72.00	73.00	73.25	73.78	101103	74.60	1056	61314	60.65
NSIL	EQ	14-Nov-2020	756.80	771.30	774.00	759.00	768.95	767.70	765.29	48	0.37	13	39	81.25
NTL	EQ	14-Nov-2020	1.15	1.20	1.20	1.10	1.10	1.15	1.14	70535	0.80	30	70236	99.58
NTPC	EQ	14-Nov-2020	91.45	90.55	92.40	90.30	91.90	90.90	90.94	12521960	11386.87	24319	6603952	52.74
NTPC	N4	14-Nov-2020	1234.99	1235.00	1235.00	1234.00	1234.99	1234.76	1234.76	43	0.53	3	43	100.00
NTPC	N7	14-Nov-2020	14.43	14.00	14.60	14.00	14.55	14.52	14.54	29961	4.36	57	24861	82.98
NUCLEUS	EQ	14-Nov-2020	573.10	585.00	585.00	571.80	577.20	578.70	580.11	14749	85.56	707	9551	64.76
NXTDIGITAL	EQ	14-Nov-2020	626.90	634.05	634.10	612.80	620.00	622.15	623.69	2978	18.57	137	186	6.25
OAL	EQ	14-Nov-2020	471.25	478.95	481.35	460.10	474.00	471.75	471.97	7015	33.11	267	5388	76.81
OBEROIRLTY	EQ	14-Nov-2020	431.85	433.00	449.00	433.00	447.50	446.40	445.12	185322	824.91	3940	79715	43.01
OCCL	EQ	14-Nov-2020	794.45	780.40	801.00	780.40	795.10	790.50	792.50	1408	11.16	150	1137	80.75
OFSS	EQ	14-Nov-2020	3085.05	3139.85	3144.70	3100.00	3100.00	3107.60	3112.35	3801	118.30	746	2456	64.61
OIL	EQ	14-Nov-2020	91.90	92.60	92.90	92.30	92.80	92.65	92.67	160389	148.63	1852	103301	64.41
OILCOUNTUB	BE	14-Nov-2020	4.85	4.80	4.80	4.65	4.80	4.65	4.71	4300	0.20	13	-	-
OISL	EQ	14-Nov-2020	2.75	2.80	2.85	2.75	2.85	2.80	2.80	7617	0.21	17	5617	73.74
OLECTRA	EQ	14-Nov-2020	61.20	62.60	62.60	60.80	61.45	61.15	61.42	21779	13.38	379	15142	69.53
OMAXAUTO	EQ	14-Nov-2020	38.80	38.20	39.80	38.20	38.95	39.20	39.03	1796	0.70	86	1159	64.53
OMAXE	EQ	14-Nov-2020	68.85	69.20	69.75	68.85	68.95	69.00	69.04	6027	4.16	132	5510	91.42
OMKARCHEM	EQ	14-Nov-2020	8.25	8.60	8.60	7.85	8.00	7.95	8.05	33236	2.67	95	31345	94.31
OMMETALS	EQ	14-Nov-2020	16.65	17.45	17.45	15.90	16.70	16.75	16.38	33197	5.44	206	23106	69.60
ONELIFECAP	EQ	14-Nov-2020	6.45	6.20	6.70	6.20	6.20	6.20	6.20	201	0.01	3	200	99.50
ONEPOINT	BE	14-Nov-2020	13.50	14.15	14.15	14.00	14.15	14.10	14.11	428	0.06	8	-	-
ONGC	EQ	14-Nov-2020	72.15	74.00	74.00	72.50	72.60	72.65	72.81	5387569	3922.73	25663	2424661	45.00
ONMOBILE	EQ	14-Nov-2020	41.20	41.30	42.00	40.70	41.00	41.20	41.34	105030	43.42	574	64157	61.08
ONWARDTEC	EQ	14-Nov-2020	60.90	62.80	62.80	60.55	61.05	61.05	61.08	9566	5.84	207	8219	85.92
OPTIEMUS	BE	14-Nov-2020	99.75	104.50	104.70	99.00	104.50	104.60	103.23	92729	95.73	644	-	-
OPTOCIRCUI	BE	14-Nov-2020	6.20	6.05	6.20	5.90	6.05	6.05	6.04	232239	14.03	321	-	-
ORBTEXP	EQ	14-Nov-2020	60.30	60.30	63.70	59.60	61.80	61.35	61.67	1425	0.88	48	1046	73.40
ORCHPHARMA	BZ	14-Nov-2020	26.30	27.60	27.60	27.60	27.60	27.60	27.60	29	0.01	6	-	-
ORICONENT	EQ	14-Nov-2020	17.80	17.80	18.45	17.50	18.10	18.00	18.03	22682	4.09	194	17189	75.78
ORIENTABRA	EQ	14-Nov-2020	18.45	18.45	19.00	18.45	18.60	18.80	18.79	24112	4.53	105	18385	76.25
ORIENTALTL	EQ	14-Nov-2020	7.50	7.50	7.85	7.45	7.70	7.70	7.75	14187	1.10	51	5933	41.82
ORIENTBELL	EQ	14-Nov-2020	144.25	150.10	152.10	141.85	143.65	143.35	145.92	45583	66.51	851	35079	76.96
ORIENTCEM	EQ	14-Nov-2020	67.70	68.40	68.90	67.75	68.35	68.45	68.46	200599	137.32	1560	154562	77.05
ORIENTELEC	EQ	14-Nov-2020	215.80	217.00	217.00	213.65	214.95	215.30	215.74	21183	45.70	576	12120	57.22
ORIENTHOT	EQ	14-Nov-2020	20.80	22.00	22.00	20.95	21.45	21.30	21.36	16123	3.44	94	15144	93.93
ORIENTLTD	EQ	14-Nov-2020	67.65	71.00	71.00	67.50	71.00	70.90	70.89	372	0.26	9	372	100.00
ORIENTPPR	EQ	14-Nov-2020	16.80	16.90	17.10	16.80	17.00	16.95	16.94	65668	11.13	327	48418	73.73
ORIENTREF	EQ	14-Nov-2020	202.40	205.00	205.00	201.50	204.00	202.55	202.72	2342	4.75	98	1668	71.22
ORISSAMINE	EQ	14-Nov-2020	2093.10	2114.95	2129.00	2081.20	2104.65	2100.90	2102.15	2233	46.94	306	1663	74.47
ORTEL	BZ	14-Nov-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	832	0.01	4	-	-
ORTINLABSS	EQ	14-Nov-2020	21.00	22.05	22.05	22.05	22.05	22.05	22.05	4230	0.93	17	4230	100.00
OSWALAGRO	EQ	14-Nov-2020	8.50	8.60	8.80	8.40	8.70	8.65	8.60	20621	1.77	65	15437	74.86
PAGEIND	EQ	14-Nov-2020	21923.95	22170.00	22170.00	21621.00	21900.00	21849.35	21937.40	4580	1004.73	1379	1145	25.00
PAISALO	EQ	14-Nov-2020	408.60	404.10	419.00	386.95	410.00	408.40	404.91	966	3.91	108	425	44.00
PALASHSECU	EQ	14-Nov-2020	28.10	29.50	29.50	28.25	28.25	28.40	28.49	1103	0.31	9	1103	100.00
PALREDTEC	EQ	14-Nov-2020	28.25	29.60	29.60	27.00	29.00	28.90	27.62	3840	1.06	26	3180	82.81
PANACEABIO	EQ	14-Nov-2020	185.75	187.00	192.70	186.45	189.30	189.05	189.48	31855	60.36	605	19788	62.12
PANACHE	EQ	14-Nov-2020	42.00	42.10	43.05	42.10	42.10	42.40	42.24	5375	2.27	10	300	5.58
PANAMAPET	EQ	14-Nov-2020	63.55	65.00	66.70	64.00	65.45	65.70	65.71	140768	92.50	1105	101032	71.77
PAPERPROD	EQ	14-Nov-2020	283.70	285.75	289.70	283.15	286.85	285.30	286.48	15223	43.61	623	11845	77.81
PAR	SM	14-Nov-2020	70.00	70.25	73.85	70.25	73.25	72.45	72.52	16000	11.60	8	6000	37.50
PARABDRUGS	BZ	14-Nov-2020	2.40	2.40	2.50	2.30	2.45	2.45	2.45	5315	0.13	12	-	-
PARACABLES	EQ	14-Nov-2020	6.55	6.65	6.90	6.50	6.55	6.60	6.61	27084	1.79	119	23006	84.94
PARAGMILK	EQ	14-Nov-2020	107.40	109.00	110.70	108.85	109.35	109.35	109.60	120979	132.59	1134	87512	72.34
PARSVNATH	EQ	14-Nov-2020	2.45	2.55	2.55	2.50	2.55	2.55	2.55	17874	0.46	21	17874	100.00
PATELENG	EQ	14-Nov-2020	10.25	10.40	10.45	10.20	10.20	10.25	10.29	142794	14.69	352	115344	80.78
PATINTLOG	EQ	14-Nov-2020	21.75	22.30	23.60	20.60	23.15	22.90	22.66	171457	38.86	676	69555	40.57
PATSPINLTD	EQ	14-Nov-2020	4.10	4.10	4.30	4.10	4.30	4.30	4.29	16	0.00	2	16	100.00
PCJEWELLER	EQ	14-Nov-2020	15.95	16.20	16.25	15.95	16.05	16.00	16.07	354420	56.97	1383	234051	66.04
PDMJEPAPER	EQ	14-Nov-2020	17.80	18.40	18.40	17.75	17.95	17.95	17.94	15451	2.77	121	10885	70.45
PDSMFL	EQ	14-Nov-2020	390.00	396.05	399.95	388.00	389.50	393.80	392.38	421	1.65	61	353	83.85
PEARLPOLY	EQ	14-Nov-2020	16.00	16.05	16.05	16.00	16.00	16.05	16.05	1050	0.17	2	1050	100.00
PEL	EQ	14-Nov-2020	1469.70	1470.00	1476.60	1441.55	1454.00	1455.50	1459.93	213718	3120.13	9520	62593	29.29
PENIND	EQ	14-Nov-2020	16.55	16.50	17.80	16.50	16.95	16.90	17.07	55495	9.47	205	43548	78.47
PENINLAND	EQ	14-Nov-2020	3.90	4.00	4.05	3.85	4.05	4.05	4.00	20432	0.82	57	16617	81.33
PENTAGOLD	SM	14-Nov-2020	19.30	20.20	20.20	20.20	20.20	20.20	20.20	3000	0.61	1	3000	100.00
PERFECT	SM	14-Nov-2020	11.25	11.50	11.50	11.50	11.50	11.50	11.50	6000	0.69	1	6000	100.00
PERSISTENT	EQ	14-Nov-2020	1142.25	1170.00	1170.00	1145.00	1167.00	1165.60	1163.99	21660	252.12	2184	14091	65.06
PETRONET	EQ	14-Nov-2020	254.35	250.00	255.30	249.75	254.00	254.25	254.08	545009	1384.78	5969	193864	35.57
PFC	EQ	14-Nov-2020	103.00	103.00	103.80	102.05	102.50	102.50	102.75	1069201	1098.63	5406	531160	49.68
PFC	N4	14-Nov-2020	1053.22	1053.50	1053.56	1053.50	1053.56	1053.56	1053.50	51	0.54	2	51	100.00
PFC	N8	14-Nov-2020	1411.00	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	611	8.62	4	611	100.00
PFIZER	EQ	14-Nov-2020	5118.20	5149.00	5149.10	5125.00	5135.00	5137.85	5139.60	14814	761.38	2737	8444	57.00
PFOCUS	EQ	14-Nov-2020	38.00	38.05	39.75	38.00	38.00	38.45	38.52	13473	5.19	98	8471	62.87
PFS	EQ	14-Nov-2020	17.30	17.30	17.75	16.90	17.35	17.30	17.41	486244	84.65	779	282165	58.03
PGEL	EQ	14-Nov-2020	138.95	145.85	145.85	145.85	145.85	145.85	145.85	12879	18.78	60	12879	100.00
PGHH	EQ	14-Nov-2020	10707.70	10729.90	10880.60	10709.70	10852.00	10851.75	10836.92	1443	156.38	633	825	57.17
PGHL	EQ	14-Nov-2020	6012.40	6040.00	6177.00	5931.05	6050.00	6055.00	6094.45	13511	823.42	3464	5965	44.15
PGIL	EQ	14-Nov-2020	162.45	168.95	169.15	162.20	165.00	164.85	166.00	982	1.63	45	638	64.97
PHILIPCARB	EQ	14-Nov-2020	157.30	159.75	159.90	156.50	156.90	157.35	158.21	384622	608.50	4622	204444	53.15
PHOENIXLTD	EQ	14-Nov-2020	622.00	629.00	629.90	602.60	611.00	612.55	617.45	22833	140.98	1292	9519	41.69
PIDILITIND	EQ	14-Nov-2020	1564.70	1575.00	1588.35	1572.05	1580.15	1580.95	1581.73	136023	2151.51	9985	48734	35.83
PIIND	EQ	14-Nov-2020	2339.55	2337.25	2350.00	2337.25	2348.20	2346.75	2346.18	16489	386.86	2382	8600	52.16
PILANIINVS	EQ	14-Nov-2020	2029.85	2070.00	2075.00	2000.05	2002.00	2019.20	2031.30	2497	50.72	372	1766	70.72
PILITA	EQ	14-Nov-2020	7.20	7.70	7.70	7.30	7.40	7.30	7.32	39848	2.92	62	38328	96.19
PIONDIST	EQ	14-Nov-2020	105.45	105.55	107.70	104.00	104.05	105.55	104.85	1963	2.06	48	1463	74.53
PIONEEREMB	EQ	14-Nov-2020	22.10	23.30	25.75	21.05	24.35	24.10	22.19	1167256	258.97	774	1106095	94.76
PITTIENG	EQ	14-Nov-2020	40.55	41.95	42.00	41.05	41.90	41.65	41.54	58446	24.28	197	7761	13.28
PKTEA	BE	14-Nov-2020	195.70	204.00	204.00	186.30	200.00	198.80	198.13	322	0.64	44	-	-
PLASTIBLEN	EQ	14-Nov-2020	201.00	209.50	213.10	206.10	209.80	209.60	209.88	19505	40.94	366	11024	56.52
PNB	EQ	14-Nov-2020	29.50	30.00	30.00	29.50	29.60	29.60	29.67	5257310	1560.10	12831	2527003	48.07
PNBGILTS	EQ	14-Nov-2020	44.30	44.65	45.00	44.60	44.80	44.80	44.80	232634	104.22	1156	173964	74.78
PNBHOUSING	EQ	14-Nov-2020	385.60	386.00	391.00	385.55	390.00	389.90	389.40	61974	241.33	1709	37441	60.41
PNC	EQ	14-Nov-2020	12.05	13.70	13.70	12.15	12.85	13.30	13.34	7760	1.04	57	5848	75.36
PNCINFRA	EQ	14-Nov-2020	161.15	165.40	166.00	162.50	164.05	164.40	164.67	58062	95.61	1777	39407	67.87
PODDARHOUS	EQ	14-Nov-2020	153.70	153.05	153.60	149.70	153.40	151.15	151.44	169	0.26	26	102	60.36
PODDARMENT	EQ	14-Nov-2020	173.70	176.00	176.95	172.40	174.30	174.35	174.30	2795	4.87	91	2047	73.24
POKARNA	EQ	14-Nov-2020	145.10	148.00	149.80	144.00	145.90	146.45	146.91	19301	28.36	311	14331	74.25
POLYCAB	EQ	14-Nov-2020	919.45	934.65	937.00	927.00	929.90	932.45	934.01	96070	897.30	5271	75897	79.00
POLYMED	EQ	14-Nov-2020	479.00	484.50	487.00	479.00	485.05	485.45	484.03	12019	58.18	635	7890	65.65
POLYPLEX	EQ	14-Nov-2020	766.20	770.00	778.00	768.80	776.90	775.35	774.96	27875	216.02	1287	23008	82.54
PONNIERODE	EQ	14-Nov-2020	152.10	156.90	157.35	152.10	153.70	154.65	155.15	954	1.48	41	580	60.80
POWERGRID	EQ	14-Nov-2020	188.85	189.00	189.90	187.00	188.15	188.00	188.22	654019	1231.02	4925	100163	15.31
POWERINDIA	EQ	14-Nov-2020	972.30	994.90	994.90	958.00	970.00	968.90	968.43	6889	66.72	438	5089	73.87
POWERMECH	EQ	14-Nov-2020	380.50	360.20	374.45	360.20	371.65	372.25	367.93	37273	137.14	1264	20603	55.28
PPAP	EQ	14-Nov-2020	276.75	274.50	278.00	261.30	274.90	274.55	271.81	35853	97.45	1070	20266	56.53
PPL	EQ	14-Nov-2020	71.30	72.85	72.85	71.35	72.60	72.60	72.58	15329	11.13	351	12321	80.38
PRABHAT	EQ	14-Nov-2020	64.60	64.55	67.00	64.55	66.00	66.05	66.07	24908	16.46	212	23359	93.78
PRAENG	EQ	14-Nov-2020	6.20	6.75	6.75	6.30	6.30	6.55	6.57	5412	0.36	12	5287	97.69
PRAJIND	EQ	14-Nov-2020	74.25	74.50	76.00	74.50	75.95	75.75	75.62	150714	113.98	1386	105386	69.92
PRAKASH	EQ	14-Nov-2020	42.95	43.15	43.90	43.15	43.45	43.65	43.65	264165	115.31	1587	171631	64.97
PRAKASHSTL	EQ	14-Nov-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.58	32100	0.19	29	24660	76.82
PRAXIS	EQ	14-Nov-2020	36.10	37.90	37.90	34.60	36.95	36.45	36.55	1051	0.38	43	781	74.31
PRECAM	EQ	14-Nov-2020	38.30	38.95	39.95	37.95	38.80	38.95	39.07	364980	142.61	1762	274687	75.26
PRECOT	BE	14-Nov-2020	42.40	42.40	44.50	42.40	44.50	44.50	44.32	996	0.44	6	-	-
PRECWIRE	EQ	14-Nov-2020	140.75	148.00	148.00	142.15	144.05	144.65	145.07	27828	40.37	688	21146	75.99
PREMEXPLN	EQ	14-Nov-2020	139.25	139.60	146.20	134.50	141.00	143.15	141.76	31455	44.59	374	24836	78.96
PREMIER	EQ	14-Nov-2020	2.50	2.50	2.50	2.50	2.50	2.50	2.50	1229	0.03	7	1229	100.00
PREMIERPOL	EQ	14-Nov-2020	26.95	27.00	31.90	27.00	28.20	28.95	30.17	25757	7.77	266	16259	63.12
PRESSMN	EQ	14-Nov-2020	16.25	16.15	16.65	16.15	16.55	16.55	16.44	3926	0.65	53	2885	73.48
PRESTIGE	EQ	14-Nov-2020	262.60	263.90	266.10	263.00	264.00	264.35	264.65	81992	216.99	1520	50664	61.79
PRICOLLTD	EQ	14-Nov-2020	54.15	55.70	56.00	53.55	55.95	55.45	55.22	20567	11.36	225	14432	70.17
PRIMESECU	EQ	14-Nov-2020	43.95	45.25	47.50	44.00	46.95	46.90	46.32	28540	13.22	882	25337	88.78
PRINCEPIPE	EQ	14-Nov-2020	262.80	265.00	268.95	265.00	265.50	266.25	266.75	85418	227.85	2141	52727	61.73
PRIVISCL	EQ	14-Nov-2020	532.45	540.00	540.00	530.00	538.85	537.90	537.33	5749	30.89	152	4887	85.01
PROSEED	BE	14-Nov-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.35	32265	0.11	14	-	-
PROZONINTU	EQ	14-Nov-2020	16.75	17.40	17.40	16.50	17.10	16.95	16.88	75615	12.76	477	47121	62.32
PRSMJOHNSN	EQ	14-Nov-2020	81.40	82.00	83.45	81.50	83.00	82.90	82.62	99404	82.13	1020	64548	64.94
PSB	EQ	14-Nov-2020	11.35	11.70	11.70	11.15	11.40	11.40	11.40	101607	11.58	336	73413	72.25
PSPPROJECT	EQ	14-Nov-2020	388.15	399.00	400.05	390.00	399.70	399.00	397.35	13953	55.44	726	10110	72.46
PSUBNKBEES	EQ	14-Nov-2020	15.43	15.50	16.02	15.50	15.56	15.61	15.75	93396	14.71	338	71694	76.76
PTC	EQ	14-Nov-2020	53.25	53.55	53.90	53.30	53.65	53.60	53.61	352003	188.70	1740	273002	77.56
PTL	EQ	14-Nov-2020	37.20	37.40	38.00	37.25	37.60	37.60	37.54	8248	3.10	244	7676	93.06
PUNJABCHEM	EQ	14-Nov-2020	634.15	635.10	659.00	635.00	659.00	644.60	644.19	1897	12.22	180	1703	89.77
PUNJLLOYD	BZ	14-Nov-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.54	41845	0.64	60	-	-
PURVA	EQ	14-Nov-2020	55.90	55.00	58.85	55.00	57.15	57.20	56.90	376755	214.38	2271	219049	58.14
PVR	EQ	14-Nov-2020	1301.95	1316.00	1316.00	1290.10	1291.05	1297.90	1302.09	180329	2348.04	7818	43445	24.09
QGOLDHALF	EQ	14-Nov-2020	2208.40	2229.80	2239.80	2221.00	2221.00	2223.85	2225.72	531	11.82	142	451	84.93
QNIFTY	EQ	14-Nov-2020	1302.00	1330.00	1350.00	1317.00	1317.00	1317.50	1325.08	50	0.66	20	38	76.00
QUESS	EQ	14-Nov-2020	404.80	390.10	410.00	390.10	407.90	407.75	406.57	22003	89.46	645	14929	67.85
QUICKHEAL	EQ	14-Nov-2020	153.25	154.45	157.20	153.70	156.00	156.25	155.86	86110	134.21	1619	51179	59.43
RADAAN	EQ	14-Nov-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.90	2327	0.02	6	2327	100.00
RADICO	EQ	14-Nov-2020	451.30	454.85	465.50	452.00	463.95	464.40	462.44	137831	637.38	4397	71900	52.17
RADIOCITY	BE	14-Nov-2020	23.05	23.30	23.30	23.00	23.20	23.15	23.17	62809	14.55	264	-	-
RAIN	EQ	14-Nov-2020	102.25	102.90	103.35	101.75	102.00	102.10	102.37	124606	127.55	1487	76874	61.69
RAJESHEXPO	EQ	14-Nov-2020	456.30	462.45	463.00	459.80	459.95	460.70	460.98	26826	123.66	1666	13269	49.46
RAJMET	SM	14-Nov-2020	30.60	30.65	30.65	30.65	30.65	30.65	30.65	8000	2.45	1	8000	100.00
RAJRATAN	EQ	14-Nov-2020	407.45	411.50	430.00	408.95	429.95	427.60	423.67	22570	95.62	818	15349	68.01
RAJRAYON	BZ	14-Nov-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.13	95372	0.13	37	-	-
RAJSREESUG	EQ	14-Nov-2020	12.25	12.25	12.90	12.25	12.70	12.65	12.65	874	0.11	17	580	66.36
RAJTV	EQ	14-Nov-2020	34.05	34.00	35.85	33.80	35.05	34.90	34.93	952	0.33	16	650	68.28
RALLIS	EQ	14-Nov-2020	245.00	245.00	249.50	245.00	249.15	249.00	248.47	105313	261.67	2544	70416	66.86
RAMANEWS	EQ	14-Nov-2020	12.60	13.00	13.00	12.35	12.75	12.60	12.65	4818	0.61	33	3961	82.21
RAMASTEEL	EQ	14-Nov-2020	45.70	44.10	47.95	44.10	46.50	47.20	46.48	27879	12.96	116	23951	85.91
RAMCOCEM	EQ	14-Nov-2020	854.75	859.50	859.50	845.35	848.50	852.15	853.95	57962	494.97	2405	18224	31.44
RAMCOIND	EQ	14-Nov-2020	201.75	203.70	207.00	203.70	206.00	205.65	205.22	24988	51.28	796	19296	77.22
RAMCOSYS	EQ	14-Nov-2020	462.90	466.90	467.40	458.10	460.00	460.50	463.23	47794	221.39	1007	34608	72.41
RAMKY	EQ	14-Nov-2020	29.10	29.50	31.70	29.45	31.50	30.70	30.50	106434	32.47	339	84766	79.64
RAMSARUP	BZ	14-Nov-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	39451	0.14	23	-	-
RANASUG	EQ	14-Nov-2020	6.20	6.50	6.50	6.50	6.50	6.50	6.50	23378	1.52	32	23378	100.00
RANEENGINE	EQ	14-Nov-2020	193.65	192.00	199.45	189.00	190.60	191.80	192.05	811	1.56	56	554	68.31
RANEHOLDIN	EQ	14-Nov-2020	419.95	425.00	439.30	425.00	434.75	433.95	433.27	6240	27.04	319	3876	62.12
RATNAMANI	EQ	14-Nov-2020	1382.40	1398.50	1463.85	1385.30	1461.35	1454.90	1443.19	15151	218.66	1550	8021	52.94
RAYMOND	EQ	14-Nov-2020	280.45	287.00	287.60	282.00	286.20	286.35	286.45	251552	720.56	6583	186446	74.12
RBL	EQ	14-Nov-2020	669.20	673.85	674.00	651.55	671.00	670.65	668.16	3085	20.61	283	1690	54.78
RBLBANK	EQ	14-Nov-2020	205.60	207.40	209.55	205.55	205.85	207.25	208.41	2320690	4836.55	18309	955385	41.17
RCF	EQ	14-Nov-2020	45.05	45.40	46.95	45.20	46.25	46.15	46.47	1389918	645.89	5807	502161	36.13
RCOM	EQ	14-Nov-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.53	7222839	110.27	1833	4757194	65.86
RECLTD	EQ	14-Nov-2020	115.40	115.70	116.00	113.70	114.30	114.30	114.64	1001214	1147.82	5972	374280	37.38
REDINGTON	EQ	14-Nov-2020	125.50	126.80	128.00	126.70	127.10	127.45	127.34	116731	148.64	1660	94728	81.15
REFEX	EQ	14-Nov-2020	56.15	57.80	60.00	57.80	58.45	58.60	58.73	217458	127.71	2068	132321	60.85
RELAXO	EQ	14-Nov-2020	725.35	739.50	750.00	729.00	738.30	738.90	739.63	126932	938.83	7651	53389	42.06
RELCAPITAL	EQ	14-Nov-2020	8.30	8.50	8.50	8.35	8.40	8.40	8.41	332310	27.95	749	225761	67.94
RELIANCE	EQ	14-Nov-2020	1996.40	2014.90	2015.30	1995.35	2001.55	2002.30	2005.96	2411900	48381.64	99484	621485	25.77
RELIANCEPP	E1	14-Nov-2020	1122.65	1134.00	1138.00	1123.20	1126.30	1126.50	1128.62	166453	1878.62	9346	82764	49.72
RELIGARE	EQ	14-Nov-2020	50.75	52.00	53.30	50.20	52.50	52.40	52.11	156094	81.34	899	117188	75.08
RELINFRA	EQ	14-Nov-2020	19.60	19.95	20.00	19.70	20.00	19.90	19.87	276907	55.02	958	235190	84.93
REMSONSIND	EQ	14-Nov-2020	81.00	77.50	83.55	77.50	79.85	79.30	79.32	6959	5.52	44	6548	94.09
RENUKA	EQ	14-Nov-2020	9.90	9.90	10.05	9.90	10.05	10.00	10.00	218362	21.85	531	189991	87.01
REPCOHOME	EQ	14-Nov-2020	233.85	239.40	250.00	236.10	244.00	246.85	244.55	328850	804.19	5942	167366	50.89
REPL	SM	14-Nov-2020	81.95	84.85	85.50	84.65	85.50	85.05	84.99	21000	17.85	7	12000	57.14
REPRO	EQ	14-Nov-2020	361.90	368.95	399.00	361.90	372.00	372.70	374.20	977	3.66	97	472	48.31
RESPONIND	EQ	14-Nov-2020	152.30	153.00	157.50	151.95	153.00	153.55	154.24	116826	180.19	978	10911	9.34
REVATHI	EQ	14-Nov-2020	433.40	447.85	447.85	433.40	442.90	439.60	439.51	969	4.26	105	593	61.20
RGL	EQ	14-Nov-2020	254.05	258.95	258.95	243.55	252.00	254.25	254.64	2102	5.35	166	1729	82.25
RHFL	EQ	14-Nov-2020	1.85	1.80	1.85	1.80	1.85	1.85	1.83	168718	3.08	264	93710	55.54
RHFL	N4	14-Nov-2020	137.53	165.03	165.03	165.03	165.03	165.03	165.03	40	0.07	1	40	100.00
RHFL	N6	14-Nov-2020	170.03	175.00	175.00	175.00	175.00	175.00	175.00	225	0.39	5	225	100.00
RICOAUTO	EQ	14-Nov-2020	30.15	30.25	30.65	30.10	30.40	30.30	30.36	137385	41.71	685	104598	76.13
RIIL	EQ	14-Nov-2020	379.60	382.25	384.70	380.05	382.00	381.70	382.07	29038	110.95	730	12483	42.99
RITES	EQ	14-Nov-2020	248.05	248.20	249.90	242.05	247.60	248.30	248.48	41165	102.29	1301	27763	67.44
RKDL	EQ	14-Nov-2020	6.05	6.15	6.15	5.75	6.00	6.10	6.07	3636	0.22	16	2852	78.44
RKFORGE	EQ	14-Nov-2020	357.15	360.15	366.00	356.65	362.00	362.75	362.05	10302	37.30	251	8726	84.70
RMCL	BE	14-Nov-2020	2.80	2.70	2.90	2.70	2.90	2.90	2.89	7793	0.23	18	-	-
RML	EQ	14-Nov-2020	205.00	206.45	209.65	206.45	208.95	209.05	208.74	1129	2.36	80	887	78.57
RNAVAL	EQ	14-Nov-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	434058	11.94	137	434056	100.00
ROHITFERRO	BE	14-Nov-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	2942	0.03	4	-	-
ROHLTD	EQ	14-Nov-2020	65.15	65.15	66.85	65.10	65.50	65.35	65.80	9963	6.56	172	6867	68.93
ROLLT	EQ	14-Nov-2020	2.15	2.25	2.25	2.20	2.25	2.25	2.23	1694	0.04	11	1694	100.00
ROLTA	EQ	14-Nov-2020	4.10	4.15	4.30	4.15	4.20	4.20	4.21	90029	3.79	2623	81229	90.23
ROML	EQ	14-Nov-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	31	0.00	3	31	100.00
ROSSARI	EQ	14-Nov-2020	767.35	779.00	780.00	771.00	777.00	777.50	776.37	16164	125.49	1014	10058	62.22
ROSSELLIND	EQ	14-Nov-2020	125.25	128.50	129.80	119.00	119.70	119.90	121.57	39631	48.18	647	26186	66.07
ROUTE	EQ	14-Nov-2020	919.45	926.05	939.90	926.05	933.00	933.60	933.70	112134	1047.00	4498	39993	35.67
RPGLIFE	EQ	14-Nov-2020	352.25	354.95	358.00	353.15	356.45	356.00	355.91	6839	24.34	355	4946	72.32
RPOWER	BE	14-Nov-2020	3.05	3.10	3.15	2.90	3.15	3.10	3.07	6070033	186.33	2391	-	-
RPPINFRA	EQ	14-Nov-2020	45.75	45.90	45.90	43.15	43.75	44.05	44.06	13035	5.74	252	9457	72.55
RSSOFTWARE	EQ	14-Nov-2020	20.65	20.65	21.15	20.25	20.70	20.95	20.85	2305	0.48	46	1470	63.77
RSWM	EQ	14-Nov-2020	89.35	91.55	91.55	87.15	91.00	90.60	89.68	465	0.42	29	322	69.25
RSYSTEMS	EQ	14-Nov-2020	118.45	119.00	122.00	118.00	121.00	119.60	119.51	11823	14.13	243	9667	81.76
RTNINFRA	EQ	14-Nov-2020	6.15	6.40	6.40	6.10	6.15	6.20	6.23	35818	2.23	127	32160	89.79
RTNPOWER	EQ	14-Nov-2020	1.95	2.00	2.00	1.95	2.00	2.00	1.99	388263	7.74	209	329412	84.84
RUBYMILLS	EQ	14-Nov-2020	152.35	152.85	159.60	152.60	157.35	155.95	156.69	1821	2.85	71	1091	59.91
RUCHI	BE	14-Nov-2020	532.60	534.00	545.00	525.00	540.00	535.10	537.97	3822	20.56	361	-	-
RUCHINFRA	BE	14-Nov-2020	5.95	5.90	6.20	5.90	6.15	6.20	6.13	93229	5.71	287	-	-
RUCHIRA	EQ	14-Nov-2020	46.35	46.40	47.15	45.75	47.15	47.10	46.95	25785	12.11	161	19737	76.54
RUPA	EQ	14-Nov-2020	207.90	207.90	213.00	205.10	209.85	209.95	209.82	12074	25.33	495	7521	62.29
RUSHIL	EQ	14-Nov-2020	88.95	88.90	89.80	88.40	88.60	88.80	88.96	6501	5.78	117	5327	81.94
RVNL	EQ	14-Nov-2020	18.60	18.80	18.90	18.70	18.80	18.80	18.81	704070	132.42	3083	568207	80.70
SABTN	EQ	14-Nov-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	500	0.01	6	500	100.00
SADBHAV	EQ	14-Nov-2020	48.35	48.95	50.20	48.75	49.65	49.75	49.55	478016	236.87	2125	230744	48.27
SADBHIN	EQ	14-Nov-2020	15.05	15.50	15.70	15.30	15.60	15.55	15.59	105835	16.49	327	92108	87.03
SAFARI	EQ	14-Nov-2020	461.75	464.80	474.00	464.70	473.80	471.90	471.10	3575	16.84	186	2948	82.46
SAGARDEEP	BE	14-Nov-2020	33.25	34.50	34.90	31.60	34.90	34.35	33.63	16109	5.42	248	-	-
SAGCEM	EQ	14-Nov-2020	720.60	727.80	742.00	727.80	734.80	733.05	733.56	7190	52.74	565	4269	59.37
SAIL	EQ	14-Nov-2020	39.15	39.50	39.90	39.30	39.65	39.65	39.66	3592162	1424.76	7036	2051584	57.11
SAKAR	EQ	14-Nov-2020	80.25	82.50	82.50	79.55	81.00	80.05	80.16	10915	8.75	86	9769	89.50
SAKHTISUG	EQ	14-Nov-2020	7.75	7.95	8.05	7.60	8.00	7.95	7.92	11771	0.93	71	10979	93.27
SAKSOFT	EQ	14-Nov-2020	329.95	331.70	336.90	325.25	329.50	329.80	331.74	7948	26.37	459	4312	54.25
SAKUMA	EQ	14-Nov-2020	5.25	5.30	5.40	5.15	5.30	5.25	5.25	131455	6.89	229	92190	70.13
SALASAR	EQ	14-Nov-2020	226.35	228.95	236.90	226.30	232.10	234.00	231.48	41683	96.49	604	16180	38.82
SALONA	EQ	14-Nov-2020	65.25	67.20	67.20	64.65	65.80	66.70	66.16	666	0.44	16	466	69.97
SALSTEEL	EQ	14-Nov-2020	2.55	2.65	2.65	2.50	2.65	2.65	2.65	580	0.02	7	580	100.00
SALZERELEC	EQ	14-Nov-2020	107.50	107.15	109.75	106.20	106.55	107.50	107.74	21236	22.88	329	17965	84.60
SAMBHAAV	EQ	14-Nov-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	4322	0.08	14	3320	76.82
SANCO	EQ	14-Nov-2020	14.25	14.20	14.75	13.60	14.65	14.65	14.56	19658	2.86	47	18895	96.12
SANDESH	EQ	14-Nov-2020	519.55	528.05	528.05	515.00	516.05	516.25	517.52	111	0.57	44	81	72.97
SANDHAR	EQ	14-Nov-2020	234.00	232.05	232.85	228.05	232.45	230.95	230.32	1660	3.82	155	973	58.61
SANGAMIND	EQ	14-Nov-2020	50.05	50.80	50.85	48.50	49.45	48.95	49.84	6729	3.35	63	3962	58.88
SANGHIIND	EQ	14-Nov-2020	31.10	31.45	31.45	30.20	30.50	30.80	31.00	309353	95.90	929	165676	53.56
SANGHVIFOR	EQ	14-Nov-2020	17.20	17.20	17.65	16.45	17.65	16.50	16.51	157	0.03	3	157	100.00
SANGHVIMOV	EQ	14-Nov-2020	82.35	83.90	84.90	81.15	83.70	82.60	82.65	11276	9.32	100	10116	89.71
SANGINITA	EQ	14-Nov-2020	31.20	28.10	34.30	28.10	31.90	30.35	28.90	214122	61.87	564	170013	79.40
SANOFI	EQ	14-Nov-2020	8075.40	8142.40	8175.00	8100.85	8147.70	8157.40	8138.86	1717	139.74	490	1239	72.16
SANWARIA	BZ	14-Nov-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	148887	2.08	127	-	-
SARDAEN	EQ	14-Nov-2020	282.40	286.65	289.50	286.60	288.00	288.20	288.26	32999	95.12	504	27186	82.38
SAREGAMA	EQ	14-Nov-2020	787.60	793.45	797.45	773.75	775.00	784.40	783.26	13906	108.92	698	5416	38.95
SARLAPOLY	EQ	14-Nov-2020	17.90	17.90	18.25	17.70	18.00	18.05	18.01	40999	7.38	197	34749	84.76
SASKEN	EQ	14-Nov-2020	651.50	657.60	680.00	656.15	677.00	675.85	670.20	13322	89.28	703	9982	74.93
SASTASUNDR	EQ	14-Nov-2020	126.55	127.00	130.80	125.00	129.90	129.30	129.36	24417	31.59	509	19875	81.40
SATIA	EQ	14-Nov-2020	95.35	97.40	98.00	94.00	94.00	95.60	95.63	63579	60.80	290	4793	7.54
SATIN	EQ	14-Nov-2020	61.85	63.40	64.90	62.00	63.75	63.50	63.65	296829	188.94	1774	192209	64.75
SATINPP	E1	14-Nov-2020	24.80	25.50	26.00	25.50	26.00	26.00	25.80	3611	0.93	8	3611	100.00
SBICARD	EQ	14-Nov-2020	774.05	780.80	791.85	780.00	791.00	789.55	787.74	449477	3540.71	22866	229103	50.97
SBIETFIT	EQ	14-Nov-2020	215.00	248.88	248.88	213.70	218.29	218.24	218.21	2911	6.35	64	2750	94.47
SBIETFPB	EQ	14-Nov-2020	158.58	160.90	164.25	159.01	164.19	163.60	163.33	1504	2.46	36	794	52.79
SBIETFQLTY	EQ	14-Nov-2020	111.70	112.89	112.90	110.13	112.00	112.13	112.33	439	0.49	59	292	66.51
SBILIFE	EQ	14-Nov-2020	831.85	844.70	844.70	836.15	839.00	840.45	840.47	187698	1577.55	9948	93435	49.78
SBIN	EQ	14-Nov-2020	229.45	232.00	232.90	227.75	228.05	229.65	230.98	7753219	17908.15	73521	2345791	30.26
SBIN	N5	14-Nov-2020	10846.52	10849.75	10860.00	10842.00	10859.00	10851.96	10851.32	222	24.09	42	198	89.19
SCAPDVR	EQ	14-Nov-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.28	16902	0.22	19	13550	80.17
SCHAEFFLER	EQ	14-Nov-2020	3781.80	3839.95	3898.00	3812.55	3836.00	3857.80	3854.62	1954	75.32	421	1471	75.28
SCHAND	EQ	14-Nov-2020	63.90	62.80	65.70	62.80	65.70	64.95	64.30	3835	2.47	104	2634	68.68
SCHNEIDER	EQ	14-Nov-2020	75.25	75.95	76.40	75.10	75.75	75.80	75.77	52786	40.00	512	42266	80.07
SCI	EQ	14-Nov-2020	52.25	52.60	52.90	52.05	52.75	52.70	52.65	257877	135.77	1243	168146	65.20
SDBL	EQ	14-Nov-2020	25.20	25.90	25.90	25.05	25.40	25.25	25.37	22391	5.68	275	16304	72.81
SEAMECLTD	EQ	14-Nov-2020	388.50	385.80	404.00	385.80	391.00	392.20	392.12	3190	12.51	173	2978	93.35
SELAN	EQ	14-Nov-2020	103.60	103.00	105.00	102.05	103.55	104.20	103.31	11879	12.27	260	8745	73.62
SELMCL	BZ	14-Nov-2020	2.25	2.25	2.35	2.25	2.35	2.35	2.35	94031	2.21	31	-	-
SEPOWER	EQ	14-Nov-2020	2.35	2.35	2.45	2.30	2.45	2.45	2.44	2273	0.06	24	2173	95.60
SEQUENT	EQ	14-Nov-2020	150.50	151.85	153.40	151.80	152.95	152.65	152.69	211173	322.43	3330	146230	69.25
SERVOTECH	SM	14-Nov-2020	23.00	23.20	23.20	23.20	23.20	23.20	23.20	4000	0.93	1	4000	100.00
SESHAPAPER	EQ	14-Nov-2020	129.05	128.00	132.95	128.00	132.50	132.10	131.71	9029	11.89	223	7969	88.26
SETCO	EQ	14-Nov-2020	9.30	9.35	9.75	9.30	9.70	9.65	9.65	17207	1.66	60	15977	92.85
SETF10GILT	EQ	14-Nov-2020	203.40	218.20	218.20	202.00	204.78	204.78	206.19	68	0.14	10	34	50.00
SETFGOLD	EQ	14-Nov-2020	4541.85	4588.90	4642.60	4550.00	4566.95	4574.55	4577.63	5247	240.19	1184	4393	83.72
SETFNIF50	EQ	14-Nov-2020	131.71	143.60	143.60	132.00	132.60	132.60	132.43	50972	67.50	778	38907	76.33
SETFNIFBK	EQ	14-Nov-2020	284.03	284.99	287.28	283.99	284.90	286.15	286.11	18784	53.74	400	16491	87.79
SETFNN50	EQ	14-Nov-2020	303.12	309.44	309.44	301.17	304.21	304.75	304.88	3885	11.84	233	2998	77.17
SETUINFRA	EQ	14-Nov-2020	0.70	0.70	0.70	0.65	0.65	0.70	0.68	18336	0.12	25	10583	57.72
SEYAIND	EQ	14-Nov-2020	66.00	64.30	65.65	60.15	63.00	62.60	62.41	43167	26.94	663	28141	65.19
SEZAL	BZ	14-Nov-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	25	0.00	1	-	-
SFL	EQ	14-Nov-2020	1347.15	1333.70	1360.00	1333.70	1356.00	1356.55	1355.40	2848	38.60	387	2244	78.79
SGBAPR28I	GB	14-Nov-2020	4927.97	4940.00	4999.99	4930.00	4960.00	4982.43	4973.57	188	9.35	85	177	94.15
SGBAUG24	GB	14-Nov-2020	5010.39	5199.00	5199.00	5056.00	5110.00	5107.69	5097.28	51	2.60	35	44	86.27
SGBAUG27	GB	14-Nov-2020	4925.06	4976.40	4976.40	4930.00	4940.00	4942.48	4947.55	84	4.16	45	83	98.81
SGBAUG28V	GB	14-Nov-2020	4956.78	4950.00	4977.80	4900.00	4945.00	4947.66	4955.53	1691	83.80	438	1556	92.02
SGBDC27VII	GB	14-Nov-2020	4937.66	5095.00	5097.00	4950.00	4980.00	4965.00	5066.00	18	0.91	8	18	100.00
SGBDEC25	GB	14-Nov-2020	4996.00	5090.00	5090.00	5090.00	5090.00	5090.00	5090.00	6	0.31	5	6	100.00
SGBDEC2512	GB	14-Nov-2020	4875.00	5094.99	5100.00	5094.99	5100.00	5096.88	5096.88	9	0.46	3	9	100.00
SGBDEC25XI	GB	14-Nov-2020	4934.00	5050.00	5050.00	5040.00	5040.00	5045.00	5045.00	2	0.10	2	2	100.00
SGBDEC26	GB	14-Nov-2020	4980.00	5097.00	5097.00	5096.81	5096.81	5096.81	5096.91	2	0.10	2	2	100.00
SGBFEB24	GB	14-Nov-2020	5060.00	5024.00	5074.00	5000.01	5050.00	5059.51	5044.84	26	1.31	9	26	100.00
SGBFEB27	GB	14-Nov-2020	4942.97	4945.00	4945.00	4945.00	4945.00	4945.00	4945.00	49	2.42	6	49	100.00
SGBFEB28IX	GB	14-Nov-2020	4920.00	4989.40	4989.40	4988.90	4988.90	4988.90	4989.15	2	0.10	2	2	100.00
SGBJ28VIII	GB	14-Nov-2020	4904.47	5049.98	5255.00	4970.00	5050.00	5050.00	5143.12	16	0.82	7	16	100.00
SGBJAN26	GB	14-Nov-2020	4997.99	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	22	1.10	2	22	100.00
SGBJAN27	GB	14-Nov-2020	4900.57	4900.00	5046.00	4900.00	4949.00	4949.93	4947.23	22	1.09	7	22	100.00
SGBJUL25	GB	14-Nov-2020	4914.00	5048.00	5048.00	4920.00	4977.00	4948.09	4948.97	114	5.64	9	114	100.00
SGBJUL27	GB	14-Nov-2020	4913.00	5049.00	5049.00	5048.00	5049.00	5049.00	5048.02	101	5.10	3	101	100.00
SGBJUL28IV	GB	14-Nov-2020	4889.95	4851.00	4950.00	4851.00	4926.00	4921.90	4918.53	570	28.04	163	546	95.79
SGBJUN27	GB	14-Nov-2020	4949.99	4947.00	4947.00	4947.00	4947.00	4947.00	4947.00	6	0.30	4	6	100.00
SGBJUN28	GB	14-Nov-2020	4900.06	4938.00	4950.00	4900.00	4950.00	4921.73	4908.30	759	37.25	100	682	89.86
SGBMAR24	GB	14-Nov-2020	5049.69	5025.00	5025.00	5025.00	5025.00	5025.00	5025.00	2	0.10	2	2	100.00
SGBMAR25	GB	14-Nov-2020	4900.00	4950.00	4999.00	4950.00	4995.00	4995.00	4971.32	19	0.94	13	19	100.00
SGBMAR28X	GB	14-Nov-2020	4878.98	4959.90	4959.90	4860.00	4919.00	4912.43	4911.99	11	0.54	8	11	100.00
SGBMAY25	GB	14-Nov-2020	4897.07	5037.00	5037.00	4920.00	4920.00	4936.63	4958.17	99	4.91	17	97	97.98
SGBMAY26	GB	14-Nov-2020	4930.00	4935.00	4950.00	4934.00	4950.00	4945.71	4940.29	28	1.38	15	28	100.00
SGBMAY28	GB	14-Nov-2020	4899.76	4900.00	4960.00	4900.00	4960.00	4924.00	4932.78	54	2.66	22	43	79.63
SGBNOV23	GB	14-Nov-2020	5070.00	5070.00	5180.00	5060.00	5180.00	5160.00	5081.72	29	1.47	14	29	100.00
SGBNOV24	GB	14-Nov-2020	4939.77	4975.00	4988.00	4975.00	4980.00	4979.93	4979.24	128	6.37	48	128	100.00
SGBNOV258	GB	14-Nov-2020	5041.96	5148.00	5148.00	5148.00	5148.00	5148.00	5148.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	14-Nov-2020	4900.00	5144.99	5144.99	5144.99	5144.99	5144.99	5144.99	1	0.05	1	1	100.00
SGBNOV26	GB	14-Nov-2020	4935.00	4936.00	5097.00	4820.10	4901.00	4874.03	4980.84	43	2.14	16	26	60.47
SGBOC28VII	GB	14-Nov-2020	4930.10	4934.00	4940.00	4931.00	4940.00	4937.88	4938.92	190	9.38	76	180	94.74
SGBOCT25	GB	14-Nov-2020	4899.00	5148.00	5300.00	5148.00	5285.00	5210.69	5210.70	23	1.20	9	23	100.00
SGBOCT25IV	GB	14-Nov-2020	5037.00	5148.00	5148.00	5148.00	5148.00	5148.00	5148.00	1	0.05	1	1	100.00
SGBOCT26	GB	14-Nov-2020	4898.16	4910.00	4950.00	4910.00	4950.00	4936.66	4936.67	3	0.15	2	3	100.00
SGBOCT27	GB	14-Nov-2020	4950.00	5000.00	5148.00	5000.00	5000.00	5093.33	5096.00	6	0.31	5	6	100.00
SGBOCT27VI	GB	14-Nov-2020	4907.83	4910.00	4998.99	4910.00	4960.00	4967.86	4972.52	21	1.04	17	21	100.00
SGBSEP24	GB	14-Nov-2020	4985.91	5198.60	5198.60	5050.00	5080.00	5067.81	5067.37	31	1.57	17	31	100.00
SGBSEP27	GB	14-Nov-2020	4917.00	4999.85	4999.99	4994.90	4994.90	4998.59	4998.73	9	0.45	6	9	100.00
SGBSEP28VI	GB	14-Nov-2020	4989.71	4951.00	5050.00	4951.00	4962.00	4964.94	4970.12	277	13.77	111	236	85.20
SGL	EQ	14-Nov-2020	6.85	7.00	7.00	6.50	6.65	6.85	6.75	5594	0.38	21	5040	90.10
SHAHALLOYS	EQ	14-Nov-2020	6.70	6.75	6.85	6.75	6.85	6.85	6.75	388	0.03	3	388	100.00
SHAKTIPUMP	BE	14-Nov-2020	215.25	219.45	226.00	219.00	224.00	223.90	222.34	17206	38.26	278	-	-
SHALBY	EQ	14-Nov-2020	91.65	92.60	92.60	91.90	92.45	92.20	92.22	26991	24.89	433	18621	68.99
SHALPAINTS	EQ	14-Nov-2020	68.75	69.70	69.75	68.50	68.85	69.00	69.00	20245	13.97	271	14135	69.82
SHANKARA	EQ	14-Nov-2020	286.10	288.00	302.80	287.10	296.60	300.50	297.97	50747	151.21	1561	31934	62.93
SHANTIGEAR	EQ	14-Nov-2020	99.05	99.20	101.90	99.20	100.45	100.60	100.54	18027	18.12	412	11107	61.61
SHARDACROP	EQ	14-Nov-2020	268.20	279.70	279.70	268.00	272.50	273.50	272.74	9777	26.67	601	6215	63.57
SHARDAMOTR	EQ	14-Nov-2020	1252.95	1339.00	1490.00	1270.00	1471.60	1465.95	1404.85	72355	1016.48	6441	23024	31.82
SHAREINDIA	EQ	14-Nov-2020	100.95	103.90	105.00	100.00	102.75	101.70	101.80	10937	11.13	91	5353	48.94
SHARIABEES	EQ	14-Nov-2020	316.00	330.14	330.14	316.00	323.00	323.86	321.86	202	0.65	24	202	100.00
SHEMAROO	EQ	14-Nov-2020	53.05	53.85	54.65	53.25	53.50	53.80	53.76	25020	13.45	204	19932	79.66
SHIL	EQ	14-Nov-2020	106.80	109.00	119.50	106.80	117.00	115.90	114.05	813988	928.38	5166	509168	62.55
SHILPAMED	EQ	14-Nov-2020	439.20	442.00	444.30	436.85	439.50	439.40	439.58	38080	167.39	1491	24848	65.25
SHIRPUR-G	EQ	14-Nov-2020	7.30	7.30	7.80	7.00	7.30	7.50	7.51	4348	0.33	39	3869	88.98
SHIVAMAUTO	EQ	14-Nov-2020	17.10	17.75	17.75	17.05	17.65	17.55	17.46	38087	6.65	158	30782	80.82
SHIVAMILLS	EQ	14-Nov-2020	22.50	23.90	23.90	23.00	23.50	23.50	23.57	574	0.14	7	574	100.00
SHIVATEX	EQ	14-Nov-2020	82.65	83.70	84.90	79.35	84.90	82.35	82.33	2805	2.31	67	2712	96.68
SHK	EQ	14-Nov-2020	117.00	119.40	123.75	118.10	121.25	121.05	121.19	1040544	1261.04	7043	484710	46.58
SHOPERSTOP	EQ	14-Nov-2020	187.35	188.30	190.00	187.35	188.05	188.55	188.66	61567	116.16	1224	45943	74.62
SHRADHA	EQ	14-Nov-2020	56.15	58.95	58.95	58.00	58.95	58.85	58.87	1347	0.79	18	1049	77.88
SHREDIGCEM	EQ	14-Nov-2020	61.65	62.10	62.40	60.45	61.80	61.35	61.33	269655	165.37	2111	191785	71.12
SHREECEM	EQ	14-Nov-2020	23435.50	23500.00	23600.00	23280.45	23303.70	23363.25	23412.38	7626	1785.43	1886	798	10.46
SHREEPUSHK	EQ	14-Nov-2020	99.90	100.05	103.00	100.05	102.00	102.30	102.02	9279	9.47	202	7291	78.58
SHREERAMA	EQ	14-Nov-2020	6.65	6.75	6.95	6.75	6.75	6.80	6.85	11426	0.78	27	10726	93.87
SHRENIK	EQ	14-Nov-2020	6.25	6.55	6.55	6.00	6.25	6.35	6.35	62877	3.99	365	51330	81.64
SHREYANIND	EQ	14-Nov-2020	70.15	70.20	72.50	69.00	69.90	70.00	70.03	4083	2.86	72	3286	80.48
SHREYAS	EQ	14-Nov-2020	61.25	63.95	64.30	62.10	64.30	64.10	64.08	11453	7.34	108	10339	90.27
SHRIPISTON	BE	14-Nov-2020	540.00	567.00	567.00	515.00	562.00	539.75	540.23	60	0.32	6	-	-
SHRIRAMCIT	EQ	14-Nov-2020	903.35	909.30	914.00	898.80	908.95	906.05	906.95	3800	34.46	263	2819	74.18
SHRIRAMEPC	EQ	14-Nov-2020	3.50	3.70	3.70	3.50	3.50	3.50	3.55	56193	2.00	93	44985	80.05
SHUBHLAXMI	SM	14-Nov-2020	14.85	14.15	14.40	14.15	14.40	14.40	14.28	2000	0.29	2	1000	50.00
SHYAMCENT	EQ	14-Nov-2020	3.80	3.80	3.95	3.65	3.80	3.75	3.78	37326	1.41	31	28281	75.77
SICAGEN	EQ	14-Nov-2020	11.35	11.30	12.00	11.30	11.90	11.75	11.89	8161	0.97	51	5114	62.66
SICAL	EQ	14-Nov-2020	10.10	10.00	10.20	9.85	10.00	9.95	10.00	80629	8.06	178	60562	75.11
SIEMENS	EQ	14-Nov-2020	1370.15	1379.90	1383.40	1361.15	1365.35	1369.25	1372.18	45936	630.33	3195	10822	23.56
SIGIND	EQ	14-Nov-2020	18.85	19.60	19.60	18.65	18.90	18.70	18.70	5360	1.00	34	5243	97.82
SIL	BE	14-Nov-2020	9.35	9.60	9.60	9.45	9.45	9.45	9.46	125	0.01	3	-	-
SILINV	EQ	14-Nov-2020	136.20	136.20	138.90	134.15	134.15	134.55	134.57	7972	10.73	39	4025	50.49
SILLYMONKS	BE	14-Nov-2020	21.35	21.35	22.20	20.50	22.00	22.05	21.77	436	0.09	8	-	-
SIMBHALS	EQ	14-Nov-2020	5.75	5.85	5.85	5.50	5.60	5.50	5.55	14167	0.79	50	11630	82.09
SIMPLEXINF	EQ	14-Nov-2020	29.55	29.95	30.55	29.50	30.20	30.05	29.95	35409	10.60	228	30172	85.21
SINTERCOM	EQ	14-Nov-2020	79.50	79.95	79.95	77.00	77.00	78.05	78.05	155	0.12	8	51	32.90
SINTEX	BE	14-Nov-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	244210	6.96	132	-	-
SIRCA	EQ	14-Nov-2020	246.05	249.00	252.20	245.00	246.80	246.00	248.11	21308	52.87	433	18218	85.50
SIS	EQ	14-Nov-2020	373.40	384.90	418.50	380.35	389.80	390.75	392.54	192143	754.25	5821	70501	36.69
SITINET	EQ	14-Nov-2020	0.55	0.50	0.60	0.50	0.60	0.55	0.56	20871900	117.68	770	18949347	90.79
SIYSIL	EQ	14-Nov-2020	134.95	136.90	138.90	135.60	137.50	137.75	137.30	34701	47.64	948	27944	80.53
SJVN	EQ	14-Nov-2020	22.40	22.55	22.75	22.55	22.70	22.65	22.63	464059	105.03	1206	313900	67.64
SKFINDIA	EQ	14-Nov-2020	1498.35	1515.00	1520.00	1505.40	1515.00	1517.10	1516.62	3225	48.91	402	2434	75.47
SKIL	EQ	14-Nov-2020	2.30	2.35	2.35	2.25	2.25	2.30	2.31	31845	0.74	50	26373	82.82
SKIPPER	EQ	14-Nov-2020	49.10	51.50	51.60	49.70	50.80	50.90	50.94	96129	48.97	1005	68031	70.77
SKMEGGPROD	EQ	14-Nov-2020	44.90	45.45	45.75	44.45	45.10	45.10	45.05	20223	9.11	173	14615	72.27
SKSTEXTILE	SM	14-Nov-2020	25.05	23.90	23.90	23.90	23.90	23.90	23.90	1000	0.24	1	1000	100.00
SMARTLINK	EQ	14-Nov-2020	71.85	73.40	76.00	71.45	72.50	71.90	72.92	3537	2.58	74	2790	78.88
SMLISUZU	EQ	14-Nov-2020	416.35	420.00	423.00	412.00	415.00	415.20	416.20	5520	22.97	353	3855	69.84
SMPL	BZ	14-Nov-2020	0.25	0.30	0.30	0.20	0.30	0.30	0.30	4717	0.01	8	-	-
SMSLIFE	EQ	14-Nov-2020	622.35	611.00	623.70	601.00	604.30	606.10	608.16	7405	45.03	381	4670	63.07
SMSPHARMA	EQ	14-Nov-2020	84.35	85.35	85.95	83.30	85.50	85.30	84.98	29863	25.38	498	18171	60.85
SNOWMAN	EQ	14-Nov-2020	45.65	48.00	54.75	47.40	54.75	54.40	52.47	3978079	2087.38	15626	2029770	51.02
SOBHA	EQ	14-Nov-2020	296.35	297.45	300.00	297.00	298.05	298.95	298.54	86871	259.34	1981	63640	73.26
SOLARA	EQ	14-Nov-2020	1063.55	1074.95	1076.85	1061.40	1071.00	1073.05	1071.39	13274	142.22	1131	9022	67.97
SOLARINDS	EQ	14-Nov-2020	987.95	1012.00	1038.80	1000.00	1000.55	1003.45	1004.66	4234	42.54	341	2510	59.28
SOLEX	SM	14-Nov-2020	25.25	29.90	29.90	24.65	24.65	24.65	26.40	6000	1.58	3	6000	100.00
SOMANYCERA	EQ	14-Nov-2020	251.75	250.70	260.00	248.70	259.00	258.95	257.95	305103	787.03	2848	195999	64.24
SOMICONVEY	EQ	14-Nov-2020	20.75	20.95	21.55	19.70	20.90	20.20	20.40	585	0.12	17	521	89.06
SONAMCLOCK	SM	14-Nov-2020	60.50	61.20	61.20	61.20	61.20	61.20	61.20	27000	16.52	9	27000	100.00
SONATSOFTW	EQ	14-Nov-2020	346.50	349.00	350.00	344.00	347.00	347.55	348.52	53241	185.56	1764	36529	68.61
SORILINFRA	EQ	14-Nov-2020	73.40	74.00	74.00	69.00	70.10	70.15	70.14	67261	47.17	552	38268	56.89
SOTL	EQ	14-Nov-2020	679.85	679.85	790.00	679.85	700.00	698.10	721.96	3761	27.15	189	2378	63.23
SOUTHBANK	EQ	14-Nov-2020	6.65	6.70	6.75	6.65	6.75	6.70	6.70	2721675	182.48	3666	1164115	42.77
SOUTHWEST	EQ	14-Nov-2020	34.20	35.80	35.80	34.05	35.70	35.40	35.30	10090	3.56	42	9390	93.06
SPAL	EQ	14-Nov-2020	143.65	143.65	144.75	139.65	142.50	142.30	142.30	8717	12.40	205	7860	90.17
SPANDANA	EQ	14-Nov-2020	626.95	639.00	641.00	621.50	625.35	628.20	628.03	19348	121.51	667	11315	58.48
SPARC	EQ	14-Nov-2020	166.65	168.00	171.00	166.00	166.65	168.00	168.84	336673	568.45	3948	163882	48.68
SPECIALITY	EQ	14-Nov-2020	36.60	37.00	37.30	36.15	36.90	36.80	36.82	25245	9.29	290	21235	84.12
SPENCERS	EQ	14-Nov-2020	72.65	72.90	74.80	72.85	74.60	74.20	74.00	224202	165.90	1646	166621	74.32
SPENTEX	BZ	14-Nov-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	3666	0.02	6	-	-
SPIC	EQ	14-Nov-2020	18.45	18.25	18.60	18.10	18.35	18.30	18.31	47748	8.74	232	30516	63.91
SPICEJET	EQ	14-Nov-2020	54.45	55.25	56.25	54.85	55.15	55.35	55.29	2225485	1230.55	7801	1392760	62.58
SPLIL	EQ	14-Nov-2020	27.85	28.95	28.95	27.35	28.00	27.65	27.89	11539	3.22	108	8356	72.42
SPMLINFRA	EQ	14-Nov-2020	8.00	8.00	8.40	7.90	8.20	8.05	8.07	3761	0.30	26	3335	88.67
SPTL	EQ	14-Nov-2020	2.35	2.30	2.40	2.30	2.40	2.40	2.37	455858	10.80	311	309279	67.85
SPYL	EQ	14-Nov-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	1230	0.00	5	1230	100.00
SREEL	EQ	14-Nov-2020	138.60	140.80	140.80	136.40	138.15	138.50	138.78	2688	3.73	131	2007	74.67
SREIBNPNCD	NR	14-Nov-2020	979.00	949.72	949.72	949.72	949.72	949.72	949.72	1	0.01	1	1	100.00
SREINFRA	EQ	14-Nov-2020	6.50	6.60	6.80	6.60	6.60	6.65	6.71	364583	24.45	490	271565	74.49
SRF	EQ	14-Nov-2020	5137.05	5142.00	5160.00	5111.90	5120.00	5135.35	5145.96	21620	1112.56	1987	8643	39.98
SRHHYPOLTD	EQ	14-Nov-2020	190.45	210.00	228.50	205.00	228.40	227.85	221.16	187144	413.90	3593	83129	44.42
SRIPIPES	EQ	14-Nov-2020	120.30	120.30	122.90	120.00	121.60	121.85	121.57	13388	16.28	496	11271	84.19
SRPL	EQ	14-Nov-2020	32.00	32.00	33.50	32.00	33.50	33.50	32.13	5100	1.64	5	100	1.96
SRTRANSFIN	EQ	14-Nov-2020	876.05	882.00	884.35	862.10	867.00	872.30	876.75	255893	2243.55	5700	40593	15.86
SRTRANSFIN	YH	14-Nov-2020	1000.02	1007.95	1007.95	1007.95	1007.95	1007.95	1007.95	20	0.20	1	20	100.00
SRTRANSFIN	YK	14-Nov-2020	1026.15	1010.11	1010.11	1010.11	1010.11	1010.11	1010.11	1	0.01	1	1	100.00
SRTRANSFIN	YV	14-Nov-2020	1008.00	1008.00	1008.00	1007.50	1008.00	1007.95	1007.95	550	5.54	9	550	100.00
SRTRANSFIN	YY	14-Nov-2020	1057.24	1057.24	1074.00	1055.90	1073.99	1073.99	1057.11	52	0.55	4	51	98.08
SRTRANSFIN	YZ	14-Nov-2020	1125.00	1090.00	1099.00	1090.00	1099.00	1099.00	1097.36	55	0.60	4	55	100.00
SRTRANSFIN	Z6	14-Nov-2020	990.01	995.01	1000.00	995.01	1000.00	1000.00	997.51	50	0.50	3	25	50.00
SRTRANSFIN	Z7	14-Nov-2020	1029.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	3	0.03	1	3	100.00
SSINFRA	SM	14-Nov-2020	6.05	5.80	5.80	5.80	5.80	5.80	5.80	3000	0.17	1	3000	100.00
SSWL	EQ	14-Nov-2020	481.00	483.05	493.80	475.00	477.15	478.00	480.12	21326	102.39	768	12806	60.05
STAR	EQ	14-Nov-2020	678.10	684.35	701.00	680.10	693.00	694.00	690.22	314989	2174.13	6149	141296	44.86
STARCEMENT	EQ	14-Nov-2020	85.80	86.80	87.45	86.00	86.45	86.55	86.67	32719	28.36	781	22907	70.01
STARPAPER	EQ	14-Nov-2020	91.25	91.55	92.00	90.90	91.80	91.35	91.39	7873	7.20	160	5255	66.75
STCINDIA	EQ	14-Nov-2020	64.00	66.80	66.80	60.05	62.80	63.60	64.77	35753	23.16	450	23397	65.44
STEELCITY	EQ	14-Nov-2020	32.70	32.90	32.90	30.80	32.00	31.75	31.76	1608	0.51	21	1494	92.91
STEELXIND	EQ	14-Nov-2020	33.90	35.45	35.45	33.25	34.30	34.10	34.14	7523	2.57	33	6622	88.02
STEL	EQ	14-Nov-2020	60.30	60.35	62.10	60.00	60.85	60.60	60.75	9102	5.53	213	7210	79.21
STERTOOLS	EQ	14-Nov-2020	171.25	177.00	177.00	167.15	173.95	171.35	170.99	7112	12.16	276	4350	61.16
STLTECH	EQ	14-Nov-2020	146.15	146.15	148.00	146.00	146.95	146.85	146.96	128342	188.61	1687	84070	65.50
SUBCAPCITY	BE	14-Nov-2020	23.85	24.00	24.00	24.00	24.00	24.00	24.00	1	0.00	1	-	-
SUBEXLTD	BE	14-Nov-2020	16.85	17.25	17.65	17.00	17.65	17.65	17.47	1031186	180.14	937	-	-
SUBROS	EQ	14-Nov-2020	279.90	280.10	284.75	278.15	281.95	281.05	281.43	10461	29.44	547	6656	63.63
SUDARSCHEM	EQ	14-Nov-2020	455.50	457.90	457.90	450.00	455.00	454.15	453.87	29845	135.46	1373	18452	61.83
SUJANAUNI	EQ	14-Nov-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.34	324370	1.11	55	258127	79.58
SUMEETINDS	EQ	14-Nov-2020	2.05	2.15	2.15	2.00	2.05	2.15	2.11	26958	0.57	32	23458	87.02
SUMICHEM	EQ	14-Nov-2020	271.20	275.80	276.80	272.70	276.00	276.00	275.08	80615	221.75	2016	56765	70.41
SUMIT	EQ	14-Nov-2020	8.30	8.85	8.85	8.10	8.45	8.25	8.28	11938	0.99	38	11918	99.83
SUMMITSEC	EQ	14-Nov-2020	404.65	390.10	411.50	390.10	405.00	407.75	404.58	443	1.79	31	320	72.23
SUNCLAYLTD	EQ	14-Nov-2020	1612.70	1653.70	1654.75	1620.00	1638.00	1636.10	1636.01	1517	24.82	197	900	59.33
SUNDARAM	EQ	14-Nov-2020	1.20	1.15	1.20	1.15	1.20	1.20	1.20	114995	1.38	45	88641	77.08
SUNDARMFIN	EQ	14-Nov-2020	1596.35	1598.00	1598.00	1572.30	1595.50	1592.90	1591.35	1998	31.80	235	703	35.19
SUNDARMHLD	EQ	14-Nov-2020	54.90	55.50	55.95	55.25	55.40	55.70	55.64	16494	9.18	172	13432	81.44
SUNDRMBRAK	EQ	14-Nov-2020	260.80	269.00	269.00	255.40	256.55	261.40	263.11	793	2.09	65	667	84.11
SUNDRMFAST	EQ	14-Nov-2020	491.15	495.70	499.00	486.15	489.30	489.50	490.70	23370	114.68	972	15196	65.02
SUNFLAG	EQ	14-Nov-2020	52.25	54.00	56.00	54.00	54.85	55.15	55.10	943891	520.11	5805	600215	63.59
SUNPHARMA	EQ	14-Nov-2020	508.45	511.00	515.50	510.20	514.00	514.00	513.21	1766237	9064.56	21739	766126	43.38
SUNTECK	EQ	14-Nov-2020	266.20	270.00	274.00	265.15	266.20	266.95	267.85	84747	226.99	2223	43643	51.50
SUNTV	EQ	14-Nov-2020	424.80	428.90	430.95	420.00	427.45	426.60	426.96	232289	991.79	4825	91236	39.28
SUPERHOUSE	EQ	14-Nov-2020	93.35	97.80	100.00	94.85	96.00	96.00	96.93	23946	23.21	482	17784	74.27
SUPERSPIN	EQ	14-Nov-2020	3.60	3.60	3.75	3.45	3.70	3.60	3.56	7444	0.26	20	5226	70.20
SUPPETRO	EQ	14-Nov-2020	281.30	282.50	284.00	280.00	281.00	281.70	282.11	17679	49.87	344	14396	81.43
SUPRAJIT	EQ	14-Nov-2020	192.05	194.35	197.05	190.10	193.00	193.00	194.19	44828	87.05	1164	29307	65.38
SUPREMEENG	SM	14-Nov-2020	20.70	20.50	20.50	20.50	20.50	20.50	20.50	4000	0.82	1	4000	100.00
SUPREMEIND	EQ	14-Nov-2020	1399.65	1425.00	1430.50	1390.05	1392.00	1402.60	1408.00	7371	103.78	983	4602	62.43
SUPREMEINF	BZ	14-Nov-2020	9.20	9.65	9.65	9.65	9.65	9.65	9.65	1	0.00	1	-	-
SURANASOL	EQ	14-Nov-2020	7.00	7.00	7.00	6.60	7.00	6.95	6.98	23725	1.66	46	20165	84.99
SURANAT&P	EQ	14-Nov-2020	3.80	3.90	3.90	3.75	3.80	3.85	3.87	4695	0.18	13	4179	89.01
SURYALAXMI	EQ	14-Nov-2020	18.00	18.85	18.90	17.50	18.00	18.35	18.59	696	0.13	22	662	95.11
SURYAROSNI	EQ	14-Nov-2020	254.45	256.95	257.45	251.00	253.85	253.10	254.16	24097	61.25	591	16441	68.23
SUTLEJTEX	EQ	14-Nov-2020	26.75	27.35	28.00	26.00	27.55	27.75	27.43	10648	2.92	120	6913	64.92
SUULD	EQ	14-Nov-2020	100.95	103.00	103.00	101.00	101.00	101.05	101.21	9246	9.36	61	8385	90.69
SUVEN	EQ	14-Nov-2020	47.00	47.80	47.90	47.00	47.00	47.55	47.48	119081	56.54	839	76369	64.13
SUVENPHAR	EQ	14-Nov-2020	329.90	326.50	340.00	326.50	331.50	330.00	330.54	42218	139.55	1211	29201	69.17
SUZLON	BE	14-Nov-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	783233	28.20	473	-	-
SVLL	SM	14-Nov-2020	83.15	83.35	83.35	83.35	83.35	83.35	83.35	1000	0.83	1	1000	100.00
SWANENERGY	EQ	14-Nov-2020	132.45	134.85	140.00	131.50	135.00	135.50	135.45	42711	57.85	923	11076	25.93
SWARAJENG	EQ	14-Nov-2020	1352.15	1370.00	1392.15	1370.00	1382.00	1381.25	1382.94	3227	44.63	462	2516	77.97
SWELECTES	EQ	14-Nov-2020	128.60	135.00	135.00	135.00	135.00	135.00	135.00	3991	5.39	41	3991	100.00
SWSOLAR	EQ	14-Nov-2020	217.65	219.90	220.10	217.45	219.95	219.35	219.32	35361	77.55	702	26009	73.55
SYMPHONY	EQ	14-Nov-2020	827.95	834.95	839.00	830.40	837.40	838.10	836.95	10438	87.36	821	6092	58.36
SYNCOM	BZ	14-Nov-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.30	41016	0.53	50	-	-
SYNGENE	EQ	14-Nov-2020	565.25	574.85	575.00	567.15	571.50	571.05	572.42	230320	1318.40	8283	151739	65.88
TAINWALCHM	EQ	14-Nov-2020	59.70	59.70	62.80	59.65	61.00	60.90	60.87	3925	2.39	153	2065	52.61
TAJGVK	EQ	14-Nov-2020	137.40	139.90	139.90	136.55	138.50	138.55	138.29	19691	27.23	545	13130	66.68
TAKE	EQ	14-Nov-2020	39.95	40.10	41.10	40.05	40.70	40.80	40.60	134831	54.74	800	106496	78.98
TALBROAUTO	EQ	14-Nov-2020	124.05	124.90	128.00	124.60	126.65	125.90	126.11	4609	5.81	104	3933	85.33
TANLA	EQ	14-Nov-2020	376.40	388.40	395.20	383.05	395.20	395.20	392.34	192837	756.58	1284	146781	76.12
TARMAT	EQ	14-Nov-2020	36.30	37.80	37.80	36.25	36.60	36.95	37.29	4971	1.85	102	4057	81.61
TASTYBITE	EQ	14-Nov-2020	11602.55	11622.00	12000.00	11558.00	11745.00	11824.25	11885.27	1738	206.57	647	797	45.86
TATACAPHSG	N2	14-Nov-2020	1089.79	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	1	0.01	1	1	100.00
TATACAPHSG	NB	14-Nov-2020	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	10	0.11	1	10	100.00
TATACHEM	EQ	14-Nov-2020	324.50	329.70	329.75	322.05	323.00	324.35	325.44	249743	812.75	5009	113611	45.49
TATACOFFEE	EQ	14-Nov-2020	102.15	103.40	103.60	102.00	103.15	103.30	103.23	187959	194.03	2585	131374	69.90
TATACOMM	EQ	14-Nov-2020	1011.60	1019.00	1025.00	1015.00	1019.90	1019.80	1020.72	16909	172.59	989	11230	66.41
TATACONSUM	EQ	14-Nov-2020	513.25	517.85	518.90	515.00	515.25	516.15	516.81	530739	2742.91	15849	294994	55.58
TATAELXSI	EQ	14-Nov-2020	1486.55	1501.00	1509.85	1490.10	1507.00	1504.05	1502.59	63716	957.39	4175	30784	48.31
TATAINVEST	EQ	14-Nov-2020	870.55	878.70	880.00	872.10	878.50	878.35	878.18	5783	50.78	426	3155	54.56
TATAMETALI	EQ	14-Nov-2020	553.05	568.65	585.00	559.00	559.00	562.60	568.13	57414	326.19	2455	33931	59.10
TATAMOTORS	EQ	14-Nov-2020	146.35	148.70	150.80	148.00	148.45	148.85	149.50	11749453	17565.14	97665	3921392	33.38
TATAMTRDVR	EQ	14-Nov-2020	61.85	62.60	64.45	62.60	63.95	64.00	63.91	3936531	2515.99	13564	2264541	57.53
TATAPOWER	EQ	14-Nov-2020	55.25	56.00	56.20	55.55	55.80	55.95	55.91	2578865	1441.77	8711	736987	28.58
TATASTEEL	EQ	14-Nov-2020	486.55	496.55	499.50	487.00	490.95	492.20	494.15	7837400	38728.37	76087	798084	10.18
TATASTLBSL	EQ	14-Nov-2020	29.55	29.95	30.45	29.20	30.00	30.05	30.15	3276095	987.60	3960	1899521	57.98
TATASTLLP	EQ	14-Nov-2020	504.70	516.75	519.70	492.20	492.20	498.40	502.90	79495	399.78	2637	55143	69.37
TATASTLPP	E1	14-Nov-2020	97.80	103.00	107.55	102.55	103.00	105.55	106.14	1170825	1242.74	4546	814768	69.59
TBZ	EQ	14-Nov-2020	45.70	45.85	45.95	43.20	43.20	43.55	44.09	208766	92.04	1979	135590	64.95
TCFSL	NB	14-Nov-2020	1026.36	1026.70	1026.70	1026.50	1026.50	1026.56	1026.56	125	1.28	4	125	100.00
TCI	EQ	14-Nov-2020	234.10	238.95	240.00	236.00	237.30	238.45	238.27	20778	49.51	544	11585	55.76
TCIDEVELOP	EQ	14-Nov-2020	304.95	307.35	321.95	295.00	295.00	298.85	309.02	83	0.26	23	20	24.10
TCIEXP	EQ	14-Nov-2020	816.10	833.90	837.90	821.00	825.00	829.05	829.10	7860	65.17	529	5302	67.46
TCNSBRANDS	EQ	14-Nov-2020	403.00	410.95	411.00	400.05	407.30	406.05	406.35	1645	6.68	175	916	55.68
TCPLPACK	EQ	14-Nov-2020	386.00	408.30	420.00	382.05	391.00	391.55	395.66	914	3.62	87	409	44.75
TCS	EQ	14-Nov-2020	2656.85	2677.95	2689.00	2660.05	2673.25	2670.35	2669.67	298819	7977.49	20530	127612	42.71
TDPOWERSYS	EQ	14-Nov-2020	113.90	115.25	118.00	113.30	114.90	114.95	115.38	20386	23.52	331	16168	79.31
TEAMLEASE	EQ	14-Nov-2020	2331.85	2360.00	2440.05	2310.00	2399.00	2357.65	2351.39	1107	26.03	314	617	55.74
TECHM	EQ	14-Nov-2020	838.85	844.00	844.95	837.95	841.40	840.15	841.42	214282	1803.02	6062	52762	24.62
TECHNOE	EQ	14-Nov-2020	209.90	212.00	213.00	208.75	209.50	209.45	209.89	7181	15.07	220	5516	76.81
TECHNOFAB	EQ	14-Nov-2020	8.65	9.05	9.05	8.35	9.00	8.50	8.65	449	0.04	13	418	93.10
TEJASNET	EQ	14-Nov-2020	90.70	91.70	95.20	91.00	95.20	94.75	94.39	584572	551.78	3090	379606	64.94
TEMBO	SM	14-Nov-2020	198.00	204.00	204.00	204.00	204.00	204.00	204.00	2000	4.08	1	2000	100.00
TERASOFT	EQ	14-Nov-2020	30.45	30.00	30.45	26.80	28.80	28.75	28.47	85072	24.22	494	45234	53.17
TEXINFRA	EQ	14-Nov-2020	36.30	36.70	36.90	36.00	36.00	36.05	36.06	9469	3.41	70	9033	95.40
TEXMOPIPES	EQ	14-Nov-2020	16.20	16.85	16.85	16.15	16.65	16.60	16.62	30185	5.02	164	23586	78.14
TEXRAIL	EQ	14-Nov-2020	24.00	24.40	24.45	24.05	24.40	24.30	24.28	101806	24.72	448	78121	76.74
TFCILTD	EQ	14-Nov-2020	41.55	41.80	42.15	40.75	41.20	41.25	41.53	252729	104.95	1184	178569	70.66
TGBHOTELS	EQ	14-Nov-2020	5.20	5.45	5.45	5.05	5.40	5.10	5.21	9950	0.52	48	8314	83.56
THANGAMAYL	EQ	14-Nov-2020	455.05	458.75	459.70	433.55	442.05	448.05	448.66	13262	59.50	817	8949	67.48
THEINVEST	EQ	14-Nov-2020	123.45	138.70	144.70	126.10	127.40	134.40	136.97	35080	48.05	814	17727	50.53
THEJO	SM	14-Nov-2020	1315.00	1319.90	1380.75	1319.90	1350.00	1367.15	1357.98	1800	24.44	16	1400	77.78
THEMISMED	EQ	14-Nov-2020	358.95	366.00	370.00	355.00	357.20	359.75	362.39	9684	35.09	488	7025	72.54
THERMAX	EQ	14-Nov-2020	787.45	792.00	795.00	788.05	791.30	790.90	791.68	6983	55.28	557	5243	75.08
THOMASCOOK	EQ	14-Nov-2020	36.45	37.10	37.40	36.50	36.70	36.90	36.97	408957	151.17	1912	352853	86.28
THYROCARE	EQ	14-Nov-2020	1052.55	1057.85	1090.00	1055.00	1063.20	1065.65	1070.63	26140	279.86	2199	10597	40.54
TI	EQ	14-Nov-2020	17.10	17.00	17.50	16.75	17.35	17.35	17.31	10338	1.79	56	9326	90.21
TIDEWATER	EQ	14-Nov-2020	4466.95	4549.80	4589.85	4500.00	4520.00	4532.20	4530.45	1696	76.84	459	1127	66.45
TIIL	EQ	14-Nov-2020	324.55	334.50	334.55	314.30	314.30	321.10	323.65	4556	14.75	240	2900	63.65
TIINDIA	EQ	14-Nov-2020	745.55	756.90	757.00	735.00	744.95	741.65	745.25	16000	119.24	1573	9504	59.40
TIJARIA	EQ	14-Nov-2020	5.95	6.30	6.30	5.55	6.20	5.70	6.01	1633	0.10	16	1477	90.45
TIL	EQ	14-Nov-2020	130.50	130.50	135.80	129.00	134.00	134.55	133.84	3895	5.21	187	2917	74.89
TIMESGTY	EQ	14-Nov-2020	22.10	24.10	24.10	20.40	22.50	22.40	21.26	2861	0.61	25	2017	70.50
TIMETECHNO	EQ	14-Nov-2020	40.50	41.20	41.25	40.50	40.90	40.85	40.83	318494	130.05	596	113302	35.57
TIMKEN	EQ	14-Nov-2020	1140.55	1159.00	1159.00	1143.05	1149.90	1149.70	1150.11	9182	105.60	953	6243	67.99
TINPLATE	EQ	14-Nov-2020	140.30	141.40	141.90	138.55	138.90	139.55	140.30	189696	266.13	2781	123126	64.91
TIPSINDLTD	EQ	14-Nov-2020	274.40	284.00	284.00	268.35	277.50	276.30	274.89	5127	14.09	222	2981	58.14
TIRUMALCHM	EQ	14-Nov-2020	87.20	88.00	89.90	87.50	88.30	88.95	89.09	675871	602.17	3686	438854	64.93
TIRUPATIFL	BE	14-Nov-2020	26.60	26.90	26.90	26.90	26.90	26.90	26.90	468	0.13	1	-	-
TITAN	EQ	14-Nov-2020	1288.45	1295.00	1297.90	1279.10	1282.55	1286.80	1289.12	288198	3715.22	11707	46899	16.27
TMRVL	EQ	14-Nov-2020	8.40	8.55	8.60	8.30	8.45	8.50	8.51	18097	1.54	116	13950	77.08
TNPETRO	EQ	14-Nov-2020	38.95	39.75	39.75	38.00	39.20	39.15	39.11	65459	25.60	470	48607	74.26
TNPL	EQ	14-Nov-2020	105.20	105.95	106.00	103.85	104.65	104.85	104.61	27897	29.18	451	19322	69.26
TNTELE	BE	14-Nov-2020	1.60	1.60	1.65	1.60	1.65	1.65	1.65	11	0.00	2	-	-
TOKYOPLAST	EQ	14-Nov-2020	64.60	64.20	68.20	64.10	65.00	65.25	65.53	1791	1.17	27	1641	91.62
TORNTPHARM	EQ	14-Nov-2020	2729.35	2745.65	2755.90	2702.00	2718.00	2728.05	2740.45	74668	2046.24	3916	12382	16.58
TORNTPOWER	EQ	14-Nov-2020	303.10	305.00	305.95	303.60	305.30	304.75	305.03	92253	281.40	1486	43189	46.82
TOTAL	EQ	14-Nov-2020	42.45	44.10	46.45	41.10	43.00	42.90	43.43	8131	3.53	108	6098	75.00
TOUCHWOOD	EQ	14-Nov-2020	43.30	44.80	44.80	42.25	44.30	42.95	43.24	175	0.08	13	132	75.43
TPLPLASTEH	EQ	14-Nov-2020	109.05	109.05	121.00	108.00	120.00	118.55	117.48	13915	16.35	218	9881	71.01
TREEHOUSE	EQ	14-Nov-2020	6.35	6.55	6.60	6.10	6.60	6.40	6.31	7784	0.49	35	5931	76.19
TREJHARA	EQ	14-Nov-2020	21.05	21.90	22.10	21.15	21.50	21.95	21.95	9228	2.03	132	7802	84.55
TRENT	EQ	14-Nov-2020	751.45	751.05	759.00	751.05	754.95	753.80	755.07	85004	641.84	2793	30152	35.47
TRF	EQ	14-Nov-2020	81.40	85.45	85.45	81.50	83.00	82.65	83.04	22428	18.62	263	19470	86.81
TRIDENT	EQ	14-Nov-2020	7.45	7.60	7.65	7.40	7.50	7.50	7.54	2923648	220.34	9280	1475162	50.46
TRIGYN	EQ	14-Nov-2020	48.90	49.80	50.40	49.00	50.00	49.70	49.69	12195	6.06	149	9429	77.32
TRIL	EQ	14-Nov-2020	9.40	9.50	9.60	9.10	9.30	9.40	9.33	12073	1.13	63	9909	82.08
TRITURBINE	EQ	14-Nov-2020	71.80	71.50	72.40	71.00	71.95	71.60	71.76	16778	12.04	291	10619	63.29
TRIVENI	EQ	14-Nov-2020	66.70	67.50	67.55	66.60	67.40	67.20	67.12	62515	41.96	784	41836	66.92
TTKHLTCARE	EQ	14-Nov-2020	480.60	482.00	499.00	482.00	486.00	486.40	487.78	939	4.58	138	654	69.65
TTKPRESTIG	EQ	14-Nov-2020	5758.05	5849.85	5858.50	5755.40	5809.00	5819.15	5803.03	1318	76.48	420	844	64.04
TTL	EQ	14-Nov-2020	37.10	37.20	40.05	37.05	39.90	39.55	39.50	6864	2.71	115	4584	66.78
TTML	BE	14-Nov-2020	6.05	6.35	6.35	6.15	6.35	6.35	6.34	3770987	238.91	2606	-	-
TV18BRDCST	EQ	14-Nov-2020	28.90	29.10	29.10	28.85	28.90	28.95	28.97	1112592	322.27	2422	661262	59.43
TVSELECT	EQ	14-Nov-2020	97.45	99.00	99.00	95.30	97.00	96.85	96.89	7157	6.93	171	3954	55.25
TVSMOTOR	EQ	14-Nov-2020	477.80	481.00	482.80	477.00	477.90	478.85	479.25	218944	1049.29	3520	49243	22.49
TVSSRICHAK	EQ	14-Nov-2020	1523.90	1526.00	1542.00	1509.00	1510.00	1519.95	1525.31	2843	43.36	407	1832	64.44
TVTODAY	EQ	14-Nov-2020	200.85	204.70	204.70	199.90	203.35	203.15	202.43	10151	20.55	401	6605	65.07
TVVISION	EQ	14-Nov-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	1230	0.02	5	1230	100.00
TWL	EQ	14-Nov-2020	43.55	44.00	44.40	43.50	44.15	44.05	43.99	94849	41.73	687	63233	66.67
UBL	EQ	14-Nov-2020	1023.40	1026.00	1039.00	1020.30	1025.00	1026.20	1030.43	45201	465.76	1721	8307	18.38
UCALFUEL	EQ	14-Nov-2020	119.75	121.00	121.95	115.00	115.00	118.60	119.85	8727	10.46	243	6528	74.80
UCL	SM	14-Nov-2020	33.00	26.40	26.50	26.40	26.50	26.45	26.45	4000	1.06	2	2000	50.00
UCOBANK	EQ	14-Nov-2020	11.75	11.85	11.95	11.80	11.90	11.85	11.86	304190	36.08	797	221729	72.89
UFLEX	EQ	14-Nov-2020	332.40	334.70	340.00	333.00	333.90	333.85	335.17	54554	182.85	839	34537	63.31
UFO	EQ	14-Nov-2020	75.90	76.90	76.90	73.00	75.65	75.80	75.65	47958	36.28	736	29883	62.31
UGARSUGAR	EQ	14-Nov-2020	13.40	13.50	13.65	13.40	13.55	13.55	13.52	18986	2.57	102	14792	77.91
UJAAS	EQ	14-Nov-2020	3.15	3.15	3.20	3.10	3.15	3.15	3.15	624185	19.63	407	450256	72.14
UJJIVAN	EQ	14-Nov-2020	247.25	248.95	249.45	244.00	244.60	245.55	247.20	122250	302.21	2058	60671	49.63
UJJIVANSFB	EQ	14-Nov-2020	33.05	33.50	33.95	33.45	33.60	33.60	33.67	421410	141.89	2472	320283	76.00
ULTRACEMCO	EQ	14-Nov-2020	4899.75	4925.00	4939.00	4883.00	4890.25	4908.20	4915.21	47328	2326.27	4642	11642	24.60
UMANGDAIRY	EQ	14-Nov-2020	44.80	47.00	47.00	43.05	44.50	44.25	44.57	4259	1.90	95	2717	63.79
UMESLTD	EQ	14-Nov-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	178	0.00	1	178	100.00
UNICHEMLAB	EQ	14-Nov-2020	242.05	245.70	245.70	241.15	242.00	243.55	244.04	20898	51.00	436	14960	71.59
UNIDT	EQ	14-Nov-2020	245.55	255.00	255.00	237.05	242.95	245.05	244.91	7339	17.97	149	1898	25.86
UNIENTER	EQ	14-Nov-2020	60.90	61.45	62.80	61.45	61.55	61.90	61.79	661	0.41	30	475	71.86
UNIINFO	SM	14-Nov-2020	11.65	12.20	12.20	12.20	12.20	12.20	12.20	2000	0.24	1	2000	100.00
UNIONBANK	EQ	14-Nov-2020	24.70	24.80	24.95	24.75	24.95	24.90	24.88	707848	176.09	2311	432975	61.17
UNITECH	BZ	14-Nov-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.36	710134	9.69	320	-	-
UNITEDTEA	EQ	14-Nov-2020	312.95	321.75	375.40	321.00	330.00	333.50	343.79	2858	9.83	121	1468	51.36
UNITY	BZ	14-Nov-2020	1.10	1.15	1.15	1.10	1.15	1.10	1.13	8690	0.10	7	-	-
UNIVASTU	EQ	14-Nov-2020	31.35	33.50	33.55	29.10	32.00	30.50	30.50	1158	0.35	26	892	77.03
UNIVCABLES	EQ	14-Nov-2020	129.25	129.25	133.50	127.00	129.00	129.55	130.26	5225	6.81	190	3558	68.10
UNIVPHOTO	EQ	14-Nov-2020	170.50	171.00	178.00	163.05	170.00	168.25	168.20	1634	2.75	72	1008	61.69
UPL	EQ	14-Nov-2020	425.35	431.15	431.15	428.00	429.00	429.25	429.43	643619	2763.91	12430	272878	42.40
URAVI	SM	14-Nov-2020	125.00	125.00	125.00	125.00	125.00	125.00	125.00	12000	15.00	1	12000	100.00
URJA	EQ	14-Nov-2020	3.00	3.05	3.15	3.00	3.15	3.10	3.11	1178266	36.63	1996	620894	52.70
USHAMART	EQ	14-Nov-2020	24.60	24.80	26.85	24.50	25.70	26.05	25.81	621264	160.38	1172	411022	66.16
UTIAMC	EQ	14-Nov-2020	487.05	490.00	495.00	489.70	492.90	492.20	492.67	44438	218.93	2438	22471	50.57
UTIBANKETF	EQ	14-Nov-2020	285.74	288.15	289.00	284.73	284.73	286.62	287.92	51	0.15	11	46	90.20
UTINEXT50	EQ	14-Nov-2020	299.85	299.80	305.00	295.01	303.75	295.59	297.70	311	0.93	16	310	99.68
UTINIFTETF	EQ	14-Nov-2020	1355.09	1362.00	1371.00	1356.00	1369.25	1368.68	1367.70	299	4.09	23	196	65.55
UTISENSETF	EQ	14-Nov-2020	460.78	462.90	464.99	455.50	461.97	460.96	459.57	213	0.98	50	149	69.95
UTISXN50	EQ	14-Nov-2020	315.51	329.61	339.96	317.00	337.00	330.61	324.33	35	0.11	15	24	68.57
UTTAMSTL	EQ	14-Nov-2020	6.40	6.40	6.60	6.40	6.60	6.55	6.56	40657	2.67	73	40101	98.63
UTTAMSUGAR	EQ	14-Nov-2020	81.75	82.65	84.30	81.75	83.55	83.85	83.86	10704	8.98	143	6831	63.82
UVSL	EQ	14-Nov-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.25	20815409	52.89	1589	11345613	54.51
V2RETAIL	EQ	14-Nov-2020	53.55	55.25	56.20	55.10	56.20	56.20	56.06	42700	23.94	262	38069	89.15
VADILALIND	EQ	14-Nov-2020	780.60	750.10	790.80	750.10	780.00	780.15	780.79	1598	12.48	86	1418	88.74
VAIBHAVGBL	EQ	14-Nov-2020	2065.30	2080.00	2098.00	2065.00	2073.95	2074.90	2076.21	4241	88.05	1040	3036	71.59
VAISHALI	EQ	14-Nov-2020	32.60	32.15	33.30	32.15	33.10	32.95	32.40	5744	1.86	19	646	11.25
VAKRANGEE	EQ	14-Nov-2020	26.80	27.00	27.50	26.50	27.00	27.00	27.11	1349481	365.79	2413	1020124	75.59
VALIANTORG	EQ	14-Nov-2020	3437.90	3350.00	3350.00	3050.30	3077.85	3096.00	3129.47	48520	1518.42	6079	31891	65.73
VARDHACRLC	EQ	14-Nov-2020	30.10	30.90	31.45	30.45	31.00	31.20	31.10	20538	6.39	110	18447	89.82
VARDMNPOLY	EQ	14-Nov-2020	8.15	8.00	8.15	7.80	8.15	8.15	8.07	402	0.03	15	401	99.75
VARROC	EQ	14-Nov-2020	295.25	298.00	300.00	295.35	297.65	297.25	297.24	23021	68.43	795	16768	72.84
VASCONEQ	EQ	14-Nov-2020	8.65	8.65	9.00	8.65	8.90	8.95	8.91	84037	7.49	185	69305	82.47
VASWANI	EQ	14-Nov-2020	4.30	4.50	4.50	4.40	4.40	4.40	4.46	191	0.01	4	141	73.82
VBL	EQ	14-Nov-2020	742.40	745.00	745.00	735.00	737.90	739.85	741.56	16695	123.80	1207	9148	54.79
VEDL	EQ	14-Nov-2020	107.50	108.00	108.50	107.50	107.70	108.05	108.05	4239009	4580.35	21836	2001573	47.22
VENKEYS	EQ	14-Nov-2020	1549.50	1559.50	1559.90	1545.05	1555.80	1548.70	1551.60	15989	248.09	1614	10111	63.24
VENUSREM	EQ	14-Nov-2020	135.75	138.00	140.00	131.10	136.00	136.25	136.10	5011	6.82	142	3555	70.94
VERTOZ	EQ	14-Nov-2020	179.70	184.60	188.90	182.50	184.45	184.70	184.86	313227	579.04	657	95791	30.58
VESUVIUS	EQ	14-Nov-2020	880.30	889.95	897.65	881.20	886.00	887.25	889.19	1259	11.19	102	813	64.58
VETO	EQ	14-Nov-2020	46.50	48.00	48.00	46.00	47.55	47.50	47.41	22657	10.74	239	20471	90.35
VGUARD	EQ	14-Nov-2020	171.85	174.60	174.60	173.00	173.50	173.55	173.67	158254	274.84	2878	116108	73.37
VHL	EQ	14-Nov-2020	1223.10	1230.40	1264.95	1230.40	1264.80	1252.20	1249.20	44	0.55	17	41	93.18
VICEROY	BE	14-Nov-2020	2.50	2.40	2.50	2.40	2.50	2.50	2.48	2330	0.06	15	-	-
VIDEOIND	BZ	14-Nov-2020	3.85	4.00	4.00	4.00	4.00	4.00	4.00	144753	5.79	60	-	-
VIDHIING	EQ	14-Nov-2020	129.30	130.75	132.00	129.30	131.50	130.70	130.95	21374	27.99	544	15561	72.80
VIJIFIN	EQ	14-Nov-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	54159	0.27	63	54128	99.94
VIKASECO	EQ	14-Nov-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	38040	2.04	45	38040	100.00
VIKASMCORP	EQ	14-Nov-2020	9.20	9.30	9.45	9.30	9.45	9.40	9.39	6204323	582.79	4221	3744867	60.36
VIKASPROP	EQ	14-Nov-2020	2.25	2.35	2.35	2.35	2.35	2.35	2.35	52925	1.24	32	52925	100.00
VIKASWSP	EQ	14-Nov-2020	3.85	3.95	4.00	3.85	3.85	3.90	3.91	83048	3.25	114	72352	87.12
VIMTALABS	EQ	14-Nov-2020	134.00	135.00	136.70	134.65	136.70	135.85	135.60	6815	9.24	124	6546	96.05
VINATIORGA	EQ	14-Nov-2020	1103.45	1119.00	1147.95	1105.50	1141.90	1137.10	1131.76	49703	562.52	3483	27972	56.28
VINDHYATEL	EQ	14-Nov-2020	697.45	713.00	713.05	694.95	704.65	705.45	705.18	2595	18.30	263	1951	75.18
VINYLINDIA	EQ	14-Nov-2020	101.85	103.75	104.00	103.00	103.00	103.40	103.49	18621	19.27	358	13193	70.85
VIPCLOTHNG	EQ	14-Nov-2020	9.30	9.75	9.75	9.75	9.75	9.75	9.75	18813	1.83	24	18813	100.00
VIPIND	EQ	14-Nov-2020	302.15	305.00	308.90	305.00	308.90	306.90	306.97	100622	308.88	3958	58234	57.87
VIPULLTD	EQ	14-Nov-2020	13.25	13.50	13.75	13.00	13.00	13.20	13.22	1390	0.18	17	953	68.56
VISAKAIND	EQ	14-Nov-2020	364.35	367.25	371.00	364.00	369.00	368.70	368.18	20615	75.90	614	17861	86.64
VISASTEEL	EQ	14-Nov-2020	5.35	5.20	5.55	5.20	5.45	5.40	5.41	3436	0.19	22	3196	93.02
VISHAL	EQ	14-Nov-2020	137.15	134.45	134.45	134.45	134.45	134.45	134.45	2551	3.43	62	2551	100.00
VISHNU	EQ	14-Nov-2020	165.35	170.95	171.00	163.00	170.95	167.80	167.18	3754	6.28	84	3098	82.53
VISHWARAJ	EQ	14-Nov-2020	116.90	120.00	120.00	115.15	116.50	117.35	118.25	3962	4.68	91	3667	92.55
VIVIDHA	EQ	14-Nov-2020	0.30	0.35	0.35	0.30	0.35	0.30	0.33	17536	0.06	33	11016	62.82
VIVIMEDLAB	EQ	14-Nov-2020	18.65	19.20	19.40	17.75	17.75	18.45	18.72	218038	40.82	568	139684	64.06
VLSFINANCE	EQ	14-Nov-2020	56.85	59.00	60.90	57.55	60.00	59.85	59.72	90442	54.01	623	70291	77.72
VMART	EQ	14-Nov-2020	2004.45	2025.00	2025.00	1996.30	2020.00	2009.15	2011.63	2246	45.18	278	1729	76.98
VOLTAMP	EQ	14-Nov-2020	1029.95	1040.00	1044.85	1006.95	1035.00	1038.60	1038.93	3836	39.85	391	2987	77.87
VOLTAS	EQ	14-Nov-2020	758.55	763.20	764.90	755.85	756.00	759.70	761.04	147263	1120.73	3009	36023	24.46
VRLLOG	EQ	14-Nov-2020	165.50	167.00	170.70	166.00	169.50	169.05	168.78	288097	486.25	3444	142233	49.37
VSSL	EQ	14-Nov-2020	81.50	82.50	83.50	81.20	81.25	82.80	82.73	2321	1.92	46	2270	97.80
VSTIND	EQ	14-Nov-2020	3471.00	3496.00	3525.00	3495.00	3520.00	3513.35	3509.82	1877	65.88	586	1475	78.58
VSTTILLERS	EQ	14-Nov-2020	1957.80	1984.70	1984.70	1910.00	1940.45	1944.35	1954.85	9246	180.75	1074	5289	57.20
VTL	EQ	14-Nov-2020	860.70	866.75	870.70	851.70	859.35	863.70	864.57	2720	23.52	292	1873	68.86
WABAG	EQ	14-Nov-2020	182.75	184.80	185.90	183.20	185.15	185.35	185.20	45252	83.81	1167	29451	65.08
WABCOINDIA	EQ	14-Nov-2020	4795.75	4880.00	4880.00	4750.05	4828.95	4809.15	4807.79	2013	96.78	465	1448	71.93
WALCHANNAG	EQ	14-Nov-2020	51.25	51.65	56.35	51.30	55.10	55.25	55.08	224309	123.56	1963	97932	43.66
WANBURY	BE	14-Nov-2020	35.10	35.50	36.50	33.75	36.45	36.20	35.80	407	0.15	14	-	-
WATERBASE	EQ	14-Nov-2020	100.50	100.60	101.65	100.15	100.60	101.00	101.03	29477	29.78	569	17000	57.67
WEBELSOLAR	EQ	14-Nov-2020	21.85	22.50	22.85	22.00	22.85	22.80	22.68	48366	10.97	191	38890	80.41
WEIZMANIND	EQ	14-Nov-2020	31.55	30.05	31.20	29.05	29.70	29.95	29.85	7130	2.13	370	6837	95.89
WELCORP	EQ	14-Nov-2020	101.45	102.00	102.80	101.60	102.20	102.15	102.14	128922	131.68	1578	93171	72.27
WELENT	EQ	14-Nov-2020	75.55	76.60	76.95	75.55	75.80	75.90	76.12	6022	4.58	141	3802	63.14
WELINV	EQ	14-Nov-2020	286.35	286.35	298.45	286.35	298.00	295.25	295.25	21	0.06	6	21	100.00
WELSPUNIND	EQ	14-Nov-2020	67.70	68.80	68.90	67.20	67.90	67.75	68.07	161116	109.67	1035	129824	80.58
WENDT	EQ	14-Nov-2020	3041.45	3051.05	3123.00	3010.15	3123.00	3072.70	3072.40	190	5.84	44	176	92.63
WESTLIFE	EQ	14-Nov-2020	369.40	372.35	374.70	370.05	372.95	373.00	373.27	25272	94.33	642	18119	71.70
WHEELS	EQ	14-Nov-2020	401.60	409.95	416.50	404.00	415.00	411.40	410.81	10862	44.62	482	7849	72.26
WHIRLPOOL	EQ	14-Nov-2020	2094.10	2119.00	2119.00	2093.00	2098.00	2099.55	2101.02	16427	345.14	1072	11314	68.87
WILLAMAGOR	EQ	14-Nov-2020	16.45	16.45	17.00	15.60	16.00	16.00	16.60	859	0.14	25	635	73.92
WINDMACHIN	EQ	14-Nov-2020	12.85	13.35	13.45	13.30	13.40	13.40	13.41	12015	1.61	41	11976	99.68
WIPRO	EQ	14-Nov-2020	344.15	347.15	347.55	343.10	345.90	345.45	345.82	749242	2591.05	16861	362401	48.37
WOCKPHARMA	EQ	14-Nov-2020	291.90	292.80	294.00	292.05	293.00	293.20	293.08	77950	228.45	1601	52238	67.01
WONDERLA	EQ	14-Nov-2020	173.45	178.00	178.00	167.25	177.20	176.40	175.58	59243	104.02	703	47591	80.33
WORTH	EQ	14-Nov-2020	40.75	41.85	41.85	40.00	41.00	41.00	40.80	2619	1.07	28	1501	57.31
WSI	EQ	14-Nov-2020	3.40	3.25	3.55	3.25	3.45	3.30	3.34	1656	0.06	6	1105	66.73
WSTCSTPAPR	EQ	14-Nov-2020	158.35	160.00	164.80	159.00	160.95	161.00	161.37	35614	57.47	1002	22959	64.47
XCHANGING	EQ	14-Nov-2020	69.65	70.45	71.45	70.25	70.75	70.85	70.92	11573	8.21	121	10029	86.66
XELPMOC	EQ	14-Nov-2020	269.50	273.00	280.90	260.10	271.00	273.60	272.47	19038	51.87	635	12710	66.76
XPROINDIA	EQ	14-Nov-2020	31.55	33.10	33.10	33.10	33.10	33.10	33.10	4955	1.64	14	4955	100.00
YESBANK	EQ	14-Nov-2020	14.55	14.80	14.90	14.50	14.55	14.55	14.66	66249326	9711.91	58910	29644847	44.75
ZEEL	EQ	14-Nov-2020	192.65	194.90	194.90	191.50	192.65	193.10	193.61	1626286	3148.70	13923	436769	26.86
ZEEL	P2	14-Nov-2020	3.80	3.80	3.85	3.75	3.80	3.80	3.80	61563	2.34	27	61539	99.96
ZEELEARN	EQ	14-Nov-2020	11.25	11.45	11.65	11.25	11.40	11.40	11.44	412561	47.19	1392	298713	72.40
ZEEMEDIA	EQ	14-Nov-2020	4.95	4.85	5.00	4.85	5.00	4.95	4.93	264173	13.03	532	180538	68.34
ZENITHEXPO	EQ	14-Nov-2020	42.35	44.70	44.70	40.70	42.90	42.90	42.74	281	0.12	12	93	33.10
ZENSARTECH	EQ	14-Nov-2020	196.70	196.70	197.70	192.05	193.90	193.60	194.83	36477	71.07	1174	21347	58.52
ZENTEC	EQ	14-Nov-2020	75.15	75.90	78.15	74.80	76.60	76.40	76.27	127210	97.02	1424	62176	48.88
ZICOM	EQ	14-Nov-2020	2.15	2.15	2.25	2.15	2.25	2.25	2.25	6618	0.15	12	6618	100.00
ZODIACLOTH	EQ	14-Nov-2020	99.30	101.90	103.00	98.25	99.10	100.25	100.94	3237	3.27	93	1177	36.36
ZODJRDMKJ	EQ	14-Nov-2020	22.75	23.25	23.75	23.25	23.75	23.75	23.75	110	0.03	5	109	99.09
ZOTA	EQ	14-Nov-2020	137.85	143.45	143.45	138.25	140.00	140.20	140.19	8400	11.78	52	678	8.07
ZUARI	EQ	14-Nov-2020	81.15	82.70	83.00	81.20	82.70	82.25	82.23	6256	5.14	109	4361	69.71
ZUARIGLOB	EQ	14-Nov-2020	48.55	48.50	50.85	48.50	50.80	49.95	49.82	27254	13.58	285	18361	67.37
ZYDUSWELL	EQ	14-Nov-2020	1824.30	1874.00	1874.00	1851.00	1869.00	1866.95	1864.64	23742	442.70	2618	15553	65.51