nse-sec-bhavdata-full-2020-11-23.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	23-Nov-2020	32.45	32.20	32.65	31.30	31.75	31.70	31.74	87144	27.66	614	62538	71.76
21STCENMGM	EQ	23-Nov-2020	9.75	9.90	9.90	9.60	9.80	9.80	9.76	1988	0.19	32	1462	73.54
3IINFOTECH	EQ	23-Nov-2020	3.40	3.50	3.55	3.40	3.55	3.55	3.51	11534944	405.11	8352	7220575	62.60
3MINDIA	EQ	23-Nov-2020	21784.80	21785.00	22421.00	21413.55	22100.00	22330.20	22023.47	9923	2185.39	4137	6048	60.95
3PLAND	EQ	23-Nov-2020	7.05	7.05	7.10	7.05	7.10	7.10	7.07	205	0.01	3	105	51.22
5PAISA	EQ	23-Nov-2020	344.30	360.35	360.35	344.30	357.60	355.90	353.12	15715	55.49	590	12611	80.25
63MOONS	EQ	23-Nov-2020	76.00	76.00	82.05	75.95	81.00	81.00	79.99	226988	181.57	2164	152692	67.27
716GS2050	GS	23-Nov-2020	110.00	110.50	110.50	110.00	110.00	110.26	110.26	51	0.06	7	51	100.00
719GS2060	GS	23-Nov-2020	116.50	113.10	113.10	111.00	111.00	111.79	112.45	100	0.11	4	30	30.00
732GS2024	GS	23-Nov-2020	101.00	101.10	101.10	101.10	101.10	101.10	101.10	100	0.10	1	100	100.00
74GS2035	GS	23-Nov-2020	105.00	105.00	105.00	105.00	105.00	105.00	105.00	6042	6.34	5	6042	100.00
763GS2059	GS	23-Nov-2020	110.00	108.10	108.10	108.10	108.10	108.10	108.10	99	0.11	3	99	100.00
8KMILES	BE	23-Nov-2020	85.10	85.00	89.00	83.00	84.75	86.65	85.49	52794	45.13	533	-	-
A2ZINFRA	EQ	23-Nov-2020	3.70	3.75	3.85	3.70	3.85	3.80	3.79	545151	20.68	345	385881	70.78
AAATECH	SM	23-Nov-2020	43.00	43.00	43.00	42.75	42.75	42.75	42.88	6000	2.57	2	6000	100.00
AAKASH	EQ	23-Nov-2020	53.15	53.50	54.00	52.40	52.70	52.80	52.92	84408	44.67	531	31205	36.97
AARON	EQ	23-Nov-2020	46.40	51.00	51.00	47.35	51.00	51.00	50.55	37268	18.84	407	22296	59.83
AARTIDRUGS	EQ	23-Nov-2020	677.85	685.00	711.70	675.65	711.70	711.70	698.98	1138140	7955.33	36449	539522	47.40
AARTIIND	EQ	23-Nov-2020	1122.80	1124.75	1145.00	1116.45	1132.50	1135.55	1133.43	193753	2196.06	20122	112363	57.99
AARTISURF	BE	23-Nov-2020	907.80	862.45	862.45	862.45	862.45	862.45	862.45	7137	61.55	419	-	-
AARVEEDEN	EQ	23-Nov-2020	10.65	10.45	10.70	9.60	10.70	10.65	10.28	7145	0.73	114	4178	58.47
AARVI	EQ	23-Nov-2020	37.70	38.75	39.00	37.25	39.00	39.00	38.87	208	0.08	5	106	50.96
AAVAS	EQ	23-Nov-2020	1493.30	1500.00	1610.00	1494.15	1531.50	1527.40	1538.79	414213	6373.86	29535	229183	55.33
ABAN	EQ	23-Nov-2020	24.00	24.00	26.30	23.65	25.80	25.55	25.25	379440	95.81	1781	151536	39.94
ABB	EQ	23-Nov-2020	1116.05	1129.00	1163.00	1050.00	1058.80	1072.75	1104.76	176903	1954.35	12471	82084	46.40
ABBOTINDIA	EQ	23-Nov-2020	15344.55	15400.00	15450.00	15169.65	15200.00	15197.60	15256.85	19703	3006.06	5799	14434	73.26
ABCAPITAL	EQ	23-Nov-2020	80.95	82.05	87.30	82.05	83.75	84.05	84.52	5153497	4355.72	28587	1953433	37.90
ABFRL	EQ	23-Nov-2020	159.60	159.00	160.40	156.40	156.60	156.90	157.71	1022634	1612.78	9822	561864	54.94
ABFRLPP	E1	23-Nov-2020	101.05	100.70	102.20	84.50	100.10	100.00	98.61	38950	38.41	373	23527	60.40
ABMINTLTD	BE	23-Nov-2020	23.25	24.30	24.40	24.30	24.40	24.40	24.40	1794	0.44	25	-	-
ABSLBANETF	EQ	23-Nov-2020	286.99	296.85	296.85	285.81	289.78	289.25	289.44	307	0.89	29	232	75.57
ABSLNN50ET	EQ	23-Nov-2020	287.00	295.61	295.85	288.00	288.59	288.59	288.38	250	0.72	14	248	99.20
ABSLRIF6RG	MF	23-Nov-2020	6.66	6.75	6.75	6.75	6.75	6.75	6.75	49800	3.36	10	49800	100.00
ACC	EQ	23-Nov-2020	1686.80	1704.00	1757.00	1697.00	1719.00	1725.55	1736.58	2654717	46101.35	100471	752610	28.35
ACCELYA	EQ	23-Nov-2020	866.30	882.00	882.00	845.10	858.50	860.75	860.23	3889	33.45	646	2046	52.61
ACCURACY	SM	23-Nov-2020	31.50	33.00	33.00	33.00	33.00	33.00	33.00	1600	0.53	1	1600	100.00
ACE	EQ	23-Nov-2020	89.35	89.45	95.50	89.45	94.70	94.60	93.51	702289	656.73	5395	404634	57.62
ADANIENT	EQ	23-Nov-2020	388.30	390.10	413.70	383.10	406.95	409.05	399.58	7318547	29243.27	77500	961143	13.13
ADANIGAS	EQ	23-Nov-2020	345.25	358.00	365.75	340.95	342.00	344.65	349.07	4884218	17049.23	64166	1649758	33.78
ADANIGREEN	EQ	23-Nov-2020	1134.55	1155.00	1191.25	1150.10	1175.00	1180.30	1165.87	3863685	45045.56	78025	2307426	59.72
ADANIPORTS	EQ	23-Nov-2020	375.85	375.85	379.35	370.30	375.40	375.15	374.66	4065424	15231.57	49565	1050441	25.84
ADANIPOWER	EQ	23-Nov-2020	38.00	38.45	39.00	38.10	38.30	38.40	38.46	3848826	1480.10	9448	1470437	38.20
ADANITRANS	EQ	23-Nov-2020	384.00	385.60	389.60	375.00	378.95	379.65	381.64	806504	3077.91	14270	384585	47.69
ADFFOODS	EQ	23-Nov-2020	439.90	442.90	443.95	434.10	435.05	436.50	437.85	30578	133.89	1450	16789	54.91
ADHUNIKIND	EQ	23-Nov-2020	16.85	17.45	18.30	15.20	15.20	15.20	15.51	691039	107.18	1811	408088	59.05
ADL	BE	23-Nov-2020	18.80	18.80	19.50	18.80	19.20	19.20	19.32	1485	0.29	16	-	-
ADORWELD	EQ	23-Nov-2020	262.20	262.20	267.85	257.20	259.50	259.65	262.63	30669	80.55	1096	14744	48.07
ADROITINFO	BE	23-Nov-2020	6.30	6.30	6.60	6.00	6.60	6.10	6.19	10664	0.66	50	-	-
ADSL	EQ	23-Nov-2020	22.70	23.00	24.00	22.20	23.75	23.65	23.33	108474	25.31	817	68510	63.16
ADVANIHOTR	EQ	23-Nov-2020	45.55	45.80	51.00	45.55	47.80	49.20	48.53	34278	16.64	272	27022	78.83
ADVENZYMES	EQ	23-Nov-2020	335.55	335.00	342.50	332.00	337.05	337.30	337.91	170681	576.75	6291	88265	51.71
AEGISCHEM	EQ	23-Nov-2020	222.15	223.70	228.00	218.25	223.25	223.00	222.68	258252	575.08	11710	163564	63.34
AFFLE	EQ	23-Nov-2020	3146.00	3240.00	3303.30	3240.00	3303.30	3303.30	3293.32	192022	6323.90	11418	95881	49.93
AGARIND	EQ	23-Nov-2020	81.65	81.05	82.50	78.80	80.00	80.05	79.97	25966	20.77	402	15486	59.64
AGCNET	BE	23-Nov-2020	615.00	625.00	630.00	602.00	603.00	603.25	608.66	2952	17.97	96	-	-
AGRITECH	EQ	23-Nov-2020	28.15	28.15	30.95	28.00	30.95	30.95	29.80	29896	8.91	289	20319	67.97
AGROPHOS	EQ	23-Nov-2020	8.30	8.30	8.35	8.10	8.20	8.20	8.21	22103	1.81	153	16835	76.17
AHLEAST	EQ	23-Nov-2020	134.85	139.95	139.95	133.40	133.40	134.20	134.55	3460	4.66	143	2843	82.17
AHLUCONT	EQ	23-Nov-2020	238.55	245.80	245.80	239.00	245.00	243.85	242.08	32642	79.02	1235	24108	73.86
AHLWEST	EQ	23-Nov-2020	246.35	253.00	254.50	241.50	243.50	244.60	248.75	3100	7.71	441	924	29.81
AIAENG	EQ	23-Nov-2020	1801.30	1785.25	1845.00	1785.25	1838.00	1838.30	1829.22	16509	301.99	3221	10740	65.06
AIRAN	EQ	23-Nov-2020	14.40	14.35	15.20	14.00	14.40	14.10	14.22	114970	16.35	364	97104	84.46
AISL	SM	23-Nov-2020	19.00	18.15	18.15	18.15	18.15	18.15	18.15	1200	0.22	1	1200	100.00
AJANTPHARM	EQ	23-Nov-2020	1528.60	1535.00	1543.30	1525.00	1525.00	1527.25	1529.80	136907	2094.40	6897	86689	63.32
AJMERA	EQ	23-Nov-2020	95.30	95.40	96.20	93.00	93.50	93.75	94.41	101907	96.21	1884	41778	41.00
AKASH	EQ	23-Nov-2020	210.50	218.95	220.00	200.00	205.85	207.85	210.48	50777	106.87	425	30202	59.48
AKG	SM	23-Nov-2020	52.10	51.15	51.15	51.15	51.15	51.15	51.15	4000	2.05	1	4000	100.00
AKSHARCHEM	EQ	23-Nov-2020	200.70	202.00	205.70	200.00	204.50	203.55	203.58	13631	27.75	477	10666	78.25
AKSHOPTFBR	EQ	23-Nov-2020	6.65	6.65	6.70	6.55	6.70	6.65	6.62	193165	12.79	254	155619	80.56
AKZOINDIA	EQ	23-Nov-2020	2106.05	2119.80	2144.00	2042.45	2120.00	2111.05	2099.39	11686	245.33	2079	6088	52.10
ALANKIT	EQ	23-Nov-2020	15.60	15.70	15.85	15.55	15.70	15.60	15.65	63814	9.99	234	48121	75.41
ALBERTDAVD	EQ	23-Nov-2020	415.75	421.95	454.45	418.00	443.00	445.05	443.93	155137	688.70	5764	37376	24.09
ALCHEM	EQ	23-Nov-2020	5.25	5.55	5.55	4.75	5.25	5.10	5.06	74034	3.74	325	51184	69.14
ALEMBICLTD	EQ	23-Nov-2020	91.80	92.00	95.40	91.55	94.75	94.10	93.91	632906	594.34	5479	274815	43.42
ALICON	EQ	23-Nov-2020	332.80	342.00	342.00	321.20	328.00	327.90	326.89	7400	24.19	653	3013	40.72
ALKALI	EQ	23-Nov-2020	51.35	52.00	52.00	49.15	49.80	49.80	50.40	26655	13.43	429	16519	61.97
ALKEM	EQ	23-Nov-2020	2679.15	2688.00	2775.00	2680.10	2760.00	2760.50	2756.86	199727	5506.19	14178	138255	69.22
ALKYLAMINE	EQ	23-Nov-2020	3424.45	3450.00	3789.55	3436.05	3750.00	3746.60	3623.11	165458	5994.72	21423	55849	33.75
ALLCARGO	EQ	23-Nov-2020	124.05	124.50	124.70	122.35	123.15	122.80	122.97	121150	148.98	1619	69865	57.67
ALLSEC	EQ	23-Nov-2020	235.10	236.25	247.50	231.00	241.50	240.10	237.83	5520	13.13	211	3677	66.61
ALMONDZ	EQ	23-Nov-2020	16.00	16.20	17.40	16.00	17.25	17.05	17.02	69464	11.82	297	43226	62.23
ALOKINDS	EQ	23-Nov-2020	22.15	22.40	22.70	22.00	22.25	22.25	22.29	9530433	2124.27	13311	4351077	45.65
ALPA	BE	23-Nov-2020	35.60	35.60	35.60	33.90	35.50	34.70	34.73	44673	15.52	300	-	-
ALPHAGEO	EQ	23-Nov-2020	163.50	166.00	193.75	160.40	189.90	187.45	184.33	260077	479.41	7395	103972	39.98
AMARAJABAT	EQ	23-Nov-2020	858.05	869.65	879.00	863.00	876.70	874.40	871.66	1058661	9227.96	28249	144339	13.63
AMBER	EQ	23-Nov-2020	2165.25	2190.00	2240.00	2176.00	2235.00	2230.25	2212.52	200386	4433.58	20343	129224	64.49
AMBIKCO	EQ	23-Nov-2020	718.60	718.55	719.95	710.00	719.50	718.30	715.85	6916	49.51	339	5261	76.07
AMBUJACEM	EQ	23-Nov-2020	257.10	259.00	262.50	257.50	257.90	258.15	259.79	6727698	17477.58	26603	2821689	41.94
AMDIND	EQ	23-Nov-2020	15.50	15.35	15.65	14.90	15.35	15.35	15.21	22683	3.45	121	15830	69.79
AMJLAND	EQ	23-Nov-2020	24.25	24.20	24.85	22.40	24.35	23.85	23.63	17510	4.14	174	11602	66.26
AMRUTANJAN	EQ	23-Nov-2020	492.70	493.90	498.00	488.00	492.00	491.15	494.02	86951	429.55	3183	32509	37.39
ANANTRAJ	EQ	23-Nov-2020	21.55	23.40	25.85	23.00	25.85	25.75	25.07	4611383	1156.03	8243	1809682	39.24
ANDHRACEMT	EQ	23-Nov-2020	4.85	4.85	4.90	4.70	4.80	4.85	4.80	151253	7.27	1017	98370	65.04
ANDHRAPAP	EQ	23-Nov-2020	204.45	204.00	208.85	204.00	205.00	205.90	205.65	27240	56.02	562	20925	76.82
ANDHRSUGAR	EQ	23-Nov-2020	285.60	288.70	292.80	284.00	285.30	286.75	288.13	45126	130.02	1616	22125	49.03
ANGELBRKG	EQ	23-Nov-2020	359.80	360.00	363.90	355.75	356.00	356.30	358.88	178666	641.20	3526	109916	61.52
ANIKINDS	EQ	23-Nov-2020	11.30	11.60	11.60	10.70	10.80	10.95	11.08	42002	4.65	158	32949	78.45
ANKITMETAL	EQ	23-Nov-2020	1.05	1.00	1.10	1.00	1.05	1.05	1.04	147721	1.54	2380	114927	77.80
ANSALAPI	EQ	23-Nov-2020	4.15	4.30	4.30	3.95	4.05	4.05	4.00	274360	10.98	253	187212	68.24
ANSALHSG	EQ	23-Nov-2020	3.90	3.90	4.00	3.80	3.85	3.85	3.85	31999	1.23	62	23942	74.82
ANUP	EQ	23-Nov-2020	594.35	609.00	614.00	596.10	597.10	598.20	602.60	7560	45.56	779	4093	54.14
APARINDS	EQ	23-Nov-2020	329.10	329.50	341.55	329.50	337.00	337.35	336.10	70642	237.43	3630	37385	52.92
APCL	EQ	23-Nov-2020	203.55	203.75	210.00	203.75	208.00	207.25	207.56	35278	73.22	620	19539	55.39
APCOTEXIND	EQ	23-Nov-2020	178.75	174.90	174.90	169.85	170.50	171.30	172.24	185197	318.98	4475	78650	42.47
APEX	EQ	23-Nov-2020	285.80	288.00	291.45	285.00	285.40	286.10	287.46	98341	282.69	2644	34722	35.31
APLAPOLLO	EQ	23-Nov-2020	3215.50	3238.00	3270.00	3197.10	3250.00	3247.45	3217.88	84570	2721.36	3324	69850	82.59
APLLTD	EQ	23-Nov-2020	970.90	977.00	1000.00	968.50	997.00	993.20	990.45	271531	2689.37	15220	144504	53.22
APOLLO	EQ	23-Nov-2020	111.80	113.95	113.95	111.45	112.00	111.90	112.59	35945	40.47	926	15432	42.93
APOLLOHOSP	EQ	23-Nov-2020	2349.60	2374.00	2402.85	2328.50	2374.05	2375.35	2375.41	1693126	40218.71	73235	679669	40.14
APOLLOPIPE	EQ	23-Nov-2020	656.25	665.00	665.00	647.00	656.00	656.75	654.19	13558	88.69	669	8506	62.74
APOLLOTYRE	EQ	23-Nov-2020	175.15	175.20	178.05	173.25	174.00	174.00	175.78	7865639	13826.12	30685	789785	10.04
APOLSINHOT	EQ	23-Nov-2020	603.70	600.00	604.00	590.00	590.00	592.00	597.44	2152	12.86	160	1791	83.22
APTECHT	EQ	23-Nov-2020	123.20	123.25	129.40	121.55	125.95	126.30	125.68	901150	1132.55	9556	221756	24.61
ARCHIDPLY	EQ	23-Nov-2020	27.05	27.95	28.80	27.30	28.65	28.55	28.18	172543	48.62	929	129612	75.12
ARCHIES	EQ	23-Nov-2020	12.70	13.00	13.95	12.50	13.95	13.95	13.82	350695	48.46	846	296053	84.42
ARCOTECH	EQ	23-Nov-2020	1.95	1.95	2.00	1.90	2.00	1.95	1.93	27905	0.54	79	15697	56.25
ARENTERP	EQ	23-Nov-2020	10.95	11.20	11.45	10.25	11.20	11.15	10.92	4714	0.51	38	3139	66.59
ARIES	EQ	23-Nov-2020	85.80	88.00	88.00	85.10	85.85	85.60	85.93	32906	28.28	535	21686	65.90
ARIHANT	EQ	23-Nov-2020	16.30	16.60	16.85	16.20	16.65	16.35	16.46	9461	1.56	56	2631	27.81
ARIHANTSUP	EQ	23-Nov-2020	23.80	24.75	24.95	23.00	24.95	24.95	24.76	8399	2.08	123	6479	77.14
ARMANFIN	EQ	23-Nov-2020	586.85	600.00	645.50	575.25	639.80	626.40	624.90	64980	406.06	3451	38651	59.48
AROGRANITE	EQ	23-Nov-2020	38.00	38.00	38.00	33.35	36.50	36.10	35.06	98392	34.50	1083	54694	55.59
ARROWGREEN	EQ	23-Nov-2020	46.15	46.00	47.70	44.20	45.90	45.20	44.88	10239	4.60	298	5716	55.83
ARSHIYA	EQ	23-Nov-2020	13.95	14.30	14.60	13.60	14.60	14.60	14.12	251972	35.59	836	144625	57.40
ARSSINFRA	EQ	23-Nov-2020	13.60	13.85	14.80	13.85	14.40	14.45	14.47	78836	11.40	221	57598	73.06
ARTEMISMED	EQ	23-Nov-2020	159.55	158.00	159.00	156.80	157.00	157.55	157.84	1456	2.30	75	1286	88.32
ARVIND	EQ	23-Nov-2020	41.35	41.50	41.80	39.50	40.20	40.15	40.34	1782343	718.95	6881	875034	49.09
ARVINDFASN	EQ	23-Nov-2020	136.45	137.00	139.00	134.10	135.00	134.75	135.14	198284	267.96	3712	151253	76.28
ARVSMART	EQ	23-Nov-2020	89.65	90.30	90.60	89.00	89.85	89.85	89.96	66128	59.49	805	30170	45.62
ASAHIINDIA	EQ	23-Nov-2020	238.05	240.00	243.55	239.05	242.00	241.45	241.71	43307	104.68	2304	25233	58.27
ASAHISONG	EQ	23-Nov-2020	220.80	223.00	224.75	215.00	215.50	216.60	218.47	17486	38.20	644	12244	70.02
ASAL	EQ	23-Nov-2020	25.20	25.20	25.20	24.30	24.60	24.60	24.66	4003	0.99	40	3027	75.62
ASALCBR	EQ	23-Nov-2020	282.60	286.80	289.80	280.00	283.30	284.50	284.80	69958	199.24	3027	27547	39.38
ASHAPURMIN	EQ	23-Nov-2020	73.85	74.05	75.30	72.00	72.20	72.50	73.67	152407	112.28	850	118468	77.73
ASHIANA	EQ	23-Nov-2020	94.50	95.95	97.00	93.05	95.00	95.45	95.21	46511	44.28	715	26565	57.12
ASHIMASYN	EQ	23-Nov-2020	9.00	9.45	9.45	9.20	9.35	9.45	9.43	163814	15.45	291	152755	93.25
ASHOKA	EQ	23-Nov-2020	74.05	74.75	74.95	72.15	73.95	73.60	73.29	1313493	962.66	7836	708516	53.94
ASHOKLEY	EQ	23-Nov-2020	90.80	91.90	92.45	89.80	91.20	91.25	91.29	34856235	31819.72	90973	6824856	19.58
ASIANHOTNR	EQ	23-Nov-2020	57.40	59.20	59.20	51.95	54.80	54.40	54.45	25958	14.13	443	11275	43.44
ASIANPAINT	EQ	23-Nov-2020	2166.55	2160.55	2196.95	2138.80	2188.00	2186.25	2158.20	4002609	86384.45	121561	2465120	61.59
ASIANTILES	EQ	23-Nov-2020	290.45	292.90	296.40	289.00	293.80	292.70	292.47	70069	204.93	2578	17682	25.24
ASPINWALL	EQ	23-Nov-2020	120.65	123.25	123.25	117.95	119.20	120.70	119.84	670	0.80	28	270	40.30
ASTEC	EQ	23-Nov-2020	941.80	944.00	950.95	922.25	937.00	937.35	936.18	131292	1229.13	7589	41542	31.64
ASTERDM	EQ	23-Nov-2020	170.35	168.80	171.65	164.00	165.90	166.30	166.88	348679	581.89	6511	235688	67.59
ASTRAL	EQ	23-Nov-2020	1409.10	1405.00	1425.00	1371.00	1399.95	1400.40	1406.87	95709	1346.50	9448	49205	51.41
ASTRAMICRO	EQ	23-Nov-2020	108.50	108.85	110.00	108.00	108.50	108.30	108.72	225845	245.53	2136	125715	55.66
ASTRAZEN	EQ	23-Nov-2020	4397.00	4427.00	4561.00	4405.00	4460.00	4451.60	4482.62	172824	7747.04	24713	41783	24.18
ASTRON	EQ	23-Nov-2020	45.10	45.50	46.75	45.25	45.35	45.45	45.62	19845	9.05	224	15841	79.82
ATFL	EQ	23-Nov-2020	712.25	712.25	715.85	695.00	698.00	698.10	703.53	10850	76.33	1157	6431	59.27
ATLANTA	EQ	23-Nov-2020	6.50	6.75	6.75	6.35	6.35	6.45	6.55	25535	1.67	114	21975	86.06
ATLASCYCLE	BE	23-Nov-2020	36.95	37.70	37.70	36.95	37.50	37.45	37.38	6158	2.30	55	-	-
ATUL	EQ	23-Nov-2020	6539.40	6545.00	6594.95	6363.05	6398.70	6394.50	6458.73	16246	1049.29	3849	8916	54.88
ATULAUTO	EQ	23-Nov-2020	170.10	171.10	172.90	168.65	169.55	169.45	170.65	149598	255.29	2636	94171	62.95
AUBANK	EQ	23-Nov-2020	878.05	885.00	892.75	865.55	870.00	869.65	875.21	299844	2624.26	11230	146805	48.96
AURIONPRO	EQ	23-Nov-2020	70.60	72.80	73.35	70.50	73.30	72.90	71.83	13208	9.49	168	10807	81.82
AUROPHARMA	EQ	23-Nov-2020	833.40	839.30	863.80	835.10	848.00	848.50	852.61	3455734	29463.92	97571	883439	25.56
AUSOMENT	EQ	23-Nov-2020	58.10	58.00	58.00	55.20	55.20	55.25	55.51	20989	11.65	293	13258	63.17
AUTOAXLES	EQ	23-Nov-2020	881.40	888.10	932.00	877.05	915.55	920.70	906.69	45339	411.08	3758	26611	58.69
AUTOIND	EQ	23-Nov-2020	29.65	30.50	30.50	28.40	29.25	29.10	29.10	29060	8.46	170	21287	73.25
AUTOLITIND	EQ	23-Nov-2020	19.95	19.40	19.90	18.70	19.65	19.40	19.58	4957	0.97	90	3068	61.89
AVADHSUGAR	EQ	23-Nov-2020	183.50	185.30	192.00	185.30	187.05	187.50	188.83	109656	207.06	1640	54099	49.34
AVANTIFEED	EQ	23-Nov-2020	497.30	501.00	502.60	496.60	497.00	498.40	499.65	210563	1052.07	9949	84293	40.03
AVG	SM	23-Nov-2020	53.00	50.60	50.60	50.60	50.60	50.60	50.60	1200	0.61	1	1200	100.00
AVTNPL	EQ	23-Nov-2020	45.65	45.65	47.50	45.25	47.10	47.25	46.72	184841	86.36	1317	96661	52.29
AXISBANK	EQ	23-Nov-2020	607.85	610.95	612.60	592.70	596.95	595.60	601.27	23728765	142674.42	282449	6319602	26.63
AXISBNKETF	EQ	23-Nov-2020	292.54	294.12	294.12	286.81	290.36	290.25	290.51	6052	17.58	75	5566	91.97
AXISCADES	EQ	23-Nov-2020	58.55	61.45	61.45	55.65	55.65	55.65	57.85	412437	238.57	1755	225027	54.56
AXISGOLD	EQ	23-Nov-2020	43.81	44.39	44.39	43.55	43.80	43.66	43.81	68731	30.11	2670	49553	72.10
AXISNIFTY	EQ	23-Nov-2020	132.72	133.00	133.99	131.00	132.43	132.83	132.41	9944	13.17	297	6615	66.52
AYMSYNTEX	EQ	23-Nov-2020	40.65	40.60	43.40	37.35	43.00	42.65	41.12	76555	31.48	672	52290	68.30
BAFNAPH	BE	23-Nov-2020	172.90	164.30	164.30	164.30	164.30	164.30	164.30	1085	1.78	56	-	-
BAGFILMS	EQ	23-Nov-2020	2.50	2.55	2.60	2.35	2.60	2.50	2.47	101693	2.51	153	59191	58.21
BAJAJ-AUTO	EQ	23-Nov-2020	3058.55	3068.00	3085.00	3030.60	3072.70	3077.75	3062.45	493600	15116.27	23310	181731	36.82
BAJAJCON	EQ	23-Nov-2020	184.55	184.95	187.65	184.55	186.60	186.70	186.13	325699	606.23	5945	165555	50.83
BAJAJELEC	EQ	23-Nov-2020	568.00	570.50	576.55	542.65	552.00	553.70	564.28	370190	2088.89	13734	92527	24.99
BAJAJFINSV	EQ	23-Nov-2020	8542.60	8710.00	8982.65	8621.00	8700.10	8774.35	8788.34	3607587	317047.07	309075	592734	16.43
BAJAJHIND	EQ	23-Nov-2020	4.55	4.55	5.00	4.50	4.90	4.90	4.82	5567444	268.31	4104	2870207	51.55
BAJAJHLDNG	EQ	23-Nov-2020	3008.80	3100.00	3279.00	3027.40	3244.00	3246.90	3206.06	467403	14985.24	47615	149072	31.89
BAJFINANCE	EQ	23-Nov-2020	4715.85	4769.00	4869.30	4733.55	4790.00	4811.45	4805.44	7325039	352000.63	337894	1741207	23.77
BALAJITELE	EQ	23-Nov-2020	61.25	61.25	62.20	60.30	61.00	61.10	60.98	89560	54.61	990	49727	55.52
BALAMINES	EQ	23-Nov-2020	992.05	997.85	1044.00	997.85	1032.15	1033.15	1022.51	423823	4333.64	17120	115211	27.18
BALAXI	EQ	23-Nov-2020	677.00	708.45	708.45	677.05	705.00	695.10	688.14	4351	29.94	263	2992	68.77
BALKRISHNA	EQ	23-Nov-2020	14.70	14.70	14.70	14.15	14.15	14.35	14.43	11281	1.63	104	7127	63.18
BALKRISIND	EQ	23-Nov-2020	1612.50	1626.10	1690.00	1625.00	1675.00	1676.90	1670.84	1833527	30635.34	83906	632346	34.49
BALLARPUR	EQ	23-Nov-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.17	1267928	14.88	354	1265786	99.83
BALMLAWRIE	EQ	23-Nov-2020	102.25	102.25	103.15	101.80	102.50	102.40	102.33	170437	174.41	2219	97363	57.13
BALPHARMA	BE	23-Nov-2020	54.65	55.10	56.90	54.30	56.00	56.05	55.77	22077	12.31	191	-	-
BALRAMCHIN	EQ	23-Nov-2020	151.95	154.00	156.25	153.50	155.60	155.60	155.22	935771	1452.51	10768	462415	49.42
BANARBEADS	EQ	23-Nov-2020	54.45	56.45	56.45	52.25	52.25	52.75	53.30	19795	10.55	378	13330	67.34
BANARISUG	EQ	23-Nov-2020	1312.95	1310.95	1320.00	1306.00	1311.00	1311.35	1314.87	216	2.84	52	153	70.83
BANCOINDIA	EQ	23-Nov-2020	118.60	119.60	122.50	118.10	119.75	120.35	120.81	203119	245.39	3221	101790	50.11
BANDHANBNK	EQ	23-Nov-2020	349.90	358.00	360.55	352.00	353.40	353.90	355.80	11410317	40598.04	146179	4334573	37.99
BANG	EQ	23-Nov-2020	19.70	20.10	20.10	19.55	20.10	20.00	20.03	484	0.10	32	445	91.94
BANKA	EQ	23-Nov-2020	40.45	40.45	42.40	39.30	39.50	39.50	40.49	4062	1.64	57	3227	79.44
BANKBARODA	EQ	23-Nov-2020	47.55	47.85	48.20	46.70	46.95	46.90	47.27	20454971	9669.66	37162	5459278	26.69
BANKBEES	EQ	23-Nov-2020	294.63	295.00	297.00	289.53	292.19	292.12	292.77	1314013	3847.04	10050	383195	29.16
BANKINDIA	EQ	23-Nov-2020	43.95	44.70	44.75	42.75	43.45	43.50	43.48	3034568	1319.43	8567	967169	31.87
BANSWRAS	EQ	23-Nov-2020	80.35	80.35	82.80	78.25	81.35	80.20	80.08	13156	10.54	437	9818	74.63
BARTRONICS	BZ	23-Nov-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.47	1437	0.02	12	-	-
BASF	EQ	23-Nov-2020	1543.55	1560.00	1611.25	1532.15	1594.00	1587.25	1584.59	115355	1827.90	7609	39427	34.18
BASML	EQ	23-Nov-2020	88.55	91.35	93.40	87.55	87.65	87.80	89.52	50674	45.36	722	31747	62.65
BATAINDIA	EQ	23-Nov-2020	1476.90	1495.00	1508.00	1460.55	1502.40	1504.20	1484.85	935742	13894.39	54686	235912	25.21
BAYERCROP	EQ	23-Nov-2020	5000.05	5040.00	5176.00	5014.40	5140.00	5132.40	5119.97	28263	1447.06	5951	14828	52.46
BBL	EQ	23-Nov-2020	837.45	835.00	844.95	822.65	836.00	838.70	834.54	14472	120.77	1312	6173	42.65
BBTC	EQ	23-Nov-2020	1328.05	1335.00	1348.80	1323.50	1328.20	1329.90	1336.92	91672	1225.58	9004	40021	43.66
BBTCL	SM	23-Nov-2020	33.40	33.40	34.00	33.40	34.00	34.00	33.63	9000	3.03	3	6000	66.67
BCG	EQ	23-Nov-2020	5.40	5.55	5.55	5.15	5.20	5.20	5.26	3568305	187.56	3873	2645438	74.14
BCP	EQ	23-Nov-2020	4.75	4.60	4.85	4.60	4.80	4.75	4.74	68810	3.26	148	51475	74.81
BDL	EQ	23-Nov-2020	307.55	315.00	315.00	307.20	308.50	308.55	309.66	198035	613.23	5561	70721	35.71
BEARDSELL	EQ	23-Nov-2020	8.95	9.25	9.25	8.55	8.55	8.55	8.58	11388	0.98	25	10319	90.61
BEDMUTHA	EQ	23-Nov-2020	19.65	20.45	20.60	18.70	20.00	19.90	19.82	32827	6.51	107	22539	68.66
BEL	EQ	23-Nov-2020	108.35	108.55	109.05	104.50	106.20	106.00	106.03	10906565	11564.10	46031	3438090	31.52
BEML	EQ	23-Nov-2020	655.40	670.00	674.75	662.25	669.00	671.10	668.36	438930	2933.62	15952	98556	22.45
BEPL	EQ	23-Nov-2020	106.20	107.05	107.90	104.10	107.15	106.75	106.44	663622	706.36	4417	436435	65.77
BERGEPAINT	EQ	23-Nov-2020	643.10	646.30	648.00	633.60	645.00	644.30	641.01	921104	5904.35	17537	248150	26.94
BETA	SM	23-Nov-2020	121.20	118.00	121.00	118.00	121.00	121.00	119.67	2400	2.87	3	1600	66.67
BFINVEST	EQ	23-Nov-2020	273.55	275.95	280.00	270.85	275.00	275.20	276.43	28898	79.88	1667	10220	35.37
BFUTILITIE	EQ	23-Nov-2020	256.50	257.90	266.95	254.70	262.50	261.90	261.95	369171	967.05	6969	130908	35.46
BGRENERGY	EQ	23-Nov-2020	34.85	34.85	36.50	34.85	35.40	35.25	35.53	136753	48.59	1045	48076	35.16
BHAGERIA	EQ	23-Nov-2020	136.90	136.30	139.80	135.20	135.95	136.05	137.25	35916	49.29	638	23758	66.15
BHAGYANGR	EQ	23-Nov-2020	18.25	18.45	19.00	17.80	18.40	18.70	18.54	6161	1.14	69	4142	67.23
BHAGYAPROP	EQ	23-Nov-2020	22.80	22.75	22.80	22.50	22.50	22.50	22.75	5095	1.16	8	5095	100.00
BHANDARI	EQ	23-Nov-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.09	153964	1.68	373	104402	67.81
BHARATFORG	EQ	23-Nov-2020	497.30	500.60	503.00	491.20	499.85	499.20	496.27	2223551	11034.77	29184	548832	24.68
BHARATGEAR	EQ	23-Nov-2020	54.25	55.00	56.60	52.20	52.50	52.50	53.80	11693	6.29	267	7665	65.55
BHARATRAS	EQ	23-Nov-2020	8697.45	8825.00	8825.05	8625.00	8679.00	8675.95	8690.83	2434	211.53	1058	1605	65.94
BHARATWIRE	EQ	23-Nov-2020	26.25	27.40	27.55	26.55	27.55	27.55	27.46	28650	7.87	141	26093	91.08
BHARTIARTL	EQ	23-Nov-2020	483.70	486.75	486.75	475.10	476.75	477.25	479.21	10005675	47947.71	149571	2732654	27.31
BHEL	EQ	23-Nov-2020	29.20	29.60	31.55	29.25	31.50	31.35	30.58	94909249	29022.82	97198	30123596	31.74
BIGBLOC	BE	23-Nov-2020	88.55	92.95	92.95	90.00	92.45	92.45	92.13	2398	2.21	30	-	-
BIL	EQ	23-Nov-2020	141.05	144.00	144.95	137.55	139.30	140.15	141.01	1245	1.76	88	1046	84.02
BILENERGY	EQ	23-Nov-2020	0.75	0.80	0.80	0.75	0.80	0.75	0.78	199095	1.55	175	114545	57.53
BINDALAGRO	EQ	23-Nov-2020	12.80	12.50	13.30	12.40	13.00	12.75	12.79	140021	17.92	277	126384	90.26
BIOCON	EQ	23-Nov-2020	419.95	421.00	425.30	417.60	419.70	420.25	422.12	7777720	32831.40	63785	2251914	28.95
BIOFILCHEM	BE	23-Nov-2020	171.45	180.00	180.00	180.00	180.00	180.00	180.00	44788	80.62	303	-	-
BIRLACABLE	EQ	23-Nov-2020	50.35	50.35	51.40	49.00	51.00	50.85	50.37	73650	37.10	874	35419	48.09
BIRLACORPN	EQ	23-Nov-2020	748.50	752.25	757.65	735.45	736.00	737.85	744.13	130252	969.24	6067	64725	49.69
BIRLAMONEY	EQ	23-Nov-2020	41.75	41.80	42.40	41.70	42.25	42.20	42.07	127147	53.49	800	69360	54.55
BIRLATYRE	EQ	23-Nov-2020	19.60	19.60	19.80	19.60	19.65	19.70	19.72	237354	46.80	1313	185703	78.24
BLBLIMITED	EQ	23-Nov-2020	4.80	4.95	4.95	4.65	4.90	4.90	4.77	22511	1.07	47	14369	63.83
BLISSGVS	EQ	23-Nov-2020	163.10	164.50	165.60	160.00	162.00	162.55	164.61	365048	600.90	2907	31541	8.64
BLKASHYAP	EQ	23-Nov-2020	8.05	7.90	8.05	7.65	7.65	7.65	7.70	97653	7.52	1185	77606	79.47
BLS	EQ	23-Nov-2020	73.50	73.50	77.15	71.50	77.15	77.15	73.83	61038	45.07	806	30611	50.15
BLUECOAST	EQ	23-Nov-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	1545	0.07	2	1545	100.00
BLUEDART	EQ	23-Nov-2020	4015.75	4036.35	4071.65	3965.00	3984.30	3986.05	4005.68	14258	571.13	2807	9126	64.01
BLUESTARCO	EQ	23-Nov-2020	745.25	741.95	764.00	741.95	760.00	760.95	760.20	144141	1095.76	16711	95834	66.49
BODALCHEM	EQ	23-Nov-2020	70.15	70.15	71.40	66.85	69.70	69.50	69.81	447161	312.18	3235	165042	36.91
BOHRA	SM	23-Nov-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	2000	0.02	1	2000	100.00
BOMDYEING	EQ	23-Nov-2020	68.20	68.35	70.70	68.15	69.50	69.40	69.44	2383341	1655.01	12767	697119	29.25
BOROLTD	BE	23-Nov-2020	153.75	154.00	159.80	153.00	157.95	158.15	157.81	91743	144.78	716	-	-
BORORENEW	EQ	23-Nov-2020	115.20	115.90	117.70	112.95	113.90	113.55	115.47	417505	482.08	4709	199358	47.75
BOSCHLTD	EQ	23-Nov-2020	11913.25	11975.00	11990.00	11732.00	11828.75	11819.50	11822.57	67710	8005.06	15124	30236	44.66
BPCL	EQ	23-Nov-2020	383.30	386.00	395.55	383.00	393.20	394.45	390.21	9185189	35841.72	86406	3133673	34.12
BPL	EQ	23-Nov-2020	20.55	20.85	22.60	19.85	22.50	22.50	22.10	590862	130.59	1780	301282	50.99
BRFL	EQ	23-Nov-2020	9.85	10.30	10.30	10.30	10.30	10.30	10.30	22942	2.36	67	22391	97.60
BRIGADE	EQ	23-Nov-2020	220.25	220.65	221.30	216.85	219.00	218.50	218.24	52341	114.23	1680	26275	50.20
BRIGHT	SM	23-Nov-2020	6.35	6.35	6.35	6.35	6.35	6.35	6.35	15000	0.95	4	15000	100.00
BRITANNIA	EQ	23-Nov-2020	3552.10	3575.00	3599.00	3552.00	3559.95	3557.40	3571.85	952758	34031.09	55597	477776	50.15
BRITANNIA	N2	23-Nov-2020	31.80	31.69	31.87	31.00	31.81	31.81	31.71	6840	2.17	84	6840	100.00
BRNL	EQ	23-Nov-2020	30.55	30.55	31.45	30.20	30.55	30.50	30.72	61815	18.99	545	44424	71.87
BROOKS	EQ	23-Nov-2020	61.90	63.40	63.50	60.15	60.45	60.40	61.23	24192	14.81	456	16313	67.43
BSE	EQ	23-Nov-2020	554.80	565.00	588.00	565.00	567.90	571.90	577.36	1249928	7216.56	44115	471777	37.74
BSELINFRA	EQ	23-Nov-2020	0.95	1.00	1.00	0.95	0.95	0.95	0.98	57838	0.56	54	28868	49.91
BSHSL	EQ	23-Nov-2020	90.85	90.00	90.00	86.50	89.40	89.30	88.21	1661	1.47	39	978	58.88
BSL	BE	23-Nov-2020	29.90	29.90	30.85	29.20	29.70	29.70	29.76	9651	2.87	76	-	-
BSLGOLDETF	EQ	23-Nov-2020	4620.00	4645.00	4645.00	4552.00	4600.00	4600.00	4611.56	120	5.53	42	68	56.67
BSLNIFTY	EQ	23-Nov-2020	140.91	139.50	142.50	138.21	141.37	141.37	140.63	834	1.17	25	422	50.60
BSOFT	EQ	23-Nov-2020	182.80	184.20	198.00	183.00	193.00	193.00	192.74	2224476	4287.54	32379	897668	40.35
BTML	SM	23-Nov-2020	83.00	83.00	90.00	83.00	90.00	90.00	87.50	4800	4.20	4	4800	100.00
BURNPUR	EQ	23-Nov-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.64	150704	2.47	127	85723	56.88
BUTTERFLY	EQ	23-Nov-2020	405.40	405.55	406.05	385.15	391.50	393.10	391.80	44135	172.92	1457	27494	62.30
BVCL	BE	23-Nov-2020	13.90	13.80	14.10	13.25	13.85	13.85	13.49	3663	0.49	24	-	-
BYKE	EQ	23-Nov-2020	14.05	14.00	14.30	13.85	13.90	13.90	13.95	67117	9.36	217	45438	67.70
CADILAHC	EQ	23-Nov-2020	425.80	429.65	437.85	425.10	432.30	432.85	433.11	3744377	16217.42	33528	939998	25.10
CADSYS	SM	23-Nov-2020	21.40	20.40	20.40	20.35	20.35	20.35	20.39	8000	1.63	4	4000	50.00
CALSOFT	EQ	23-Nov-2020	9.15	9.45	9.60	8.75	9.00	9.05	9.08	35814	3.25	149	23039	64.33
CAMLINFINE	EQ	23-Nov-2020	96.90	98.00	98.30	96.50	98.00	97.80	97.24	221361	215.26	4254	148397	67.04
CAMS	EQ	23-Nov-2020	1388.85	1399.95	1460.00	1390.00	1458.50	1449.10	1428.28	466959	6669.46	32067	317559	68.01
CANBK	EQ	23-Nov-2020	93.30	94.40	94.45	92.65	93.80	93.85	93.59	6089897	5699.64	18318	1731287	28.43
CANDC	BZ	23-Nov-2020	2.80	2.75	2.90	2.75	2.90	2.90	2.89	1397	0.04	8	-	-
CANFINHOME	EQ	23-Nov-2020	464.00	470.00	476.95	467.00	469.65	469.80	473.98	663871	3146.60	8394	515714	77.68
CANTABIL	EQ	23-Nov-2020	328.50	332.70	332.70	325.85	328.90	328.55	329.08	94027	309.43	904	18804	20.00
CAPACITE	EQ	23-Nov-2020	154.40	156.00	178.00	153.10	168.60	171.15	167.17	445897	745.41	13713	166829	37.41
CAPLIPOINT	EQ	23-Nov-2020	473.10	476.00	504.40	475.00	502.00	498.85	495.89	498613	2472.59	15083	152864	30.66
CAPTRUST	EQ	23-Nov-2020	69.90	74.00	74.00	66.05	66.80	66.90	67.45	9654	6.51	215	7064	73.17
CARBORUNIV	EQ	23-Nov-2020	352.20	356.45	363.75	341.10	345.05	344.95	349.87	319431	1117.60	11796	181260	56.74
CAREERP	EQ	23-Nov-2020	164.55	164.00	171.30	164.00	166.75	166.80	167.85	63883	107.23	1316	22924	35.88
CARERATING	EQ	23-Nov-2020	432.75	434.50	450.85	433.50	446.00	446.15	444.07	236794	1051.54	7368	113659	48.00
CASTEXTECH	BE	23-Nov-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.31	121014	0.37	28	-	-
CASTROLIND	EQ	23-Nov-2020	123.05	123.70	125.90	123.20	124.00	124.00	124.68	1749055	2180.70	25591	984178	56.27
CCCL	BE	23-Nov-2020	0.30	0.30	0.35	0.25	0.35	0.30	0.26	4241	0.01	7	-	-
CCHHL	EQ	23-Nov-2020	3.35	3.45	3.50	3.40	3.40	3.40	3.44	35548	1.22	91	24640	69.31
CCL	EQ	23-Nov-2020	260.20	262.45	269.05	260.30	264.50	264.05	265.01	199034	527.46	6794	87641	44.03
CDSL	EQ	23-Nov-2020	488.55	491.00	502.70	488.10	489.50	490.40	495.28	972142	4814.87	24988	318532	32.77
CEATLTD	EQ	23-Nov-2020	1140.10	1148.00	1159.90	1124.00	1128.00	1128.35	1137.37	129381	1471.54	7582	58260	45.03
CEBBCO	EQ	23-Nov-2020	14.45	14.95	14.95	14.00	14.70	14.50	14.34	11977	1.72	146	7309	61.03
CELEBRITY	EQ	23-Nov-2020	5.00	5.00	5.00	4.75	4.80	4.80	4.82	84170	4.05	169	54908	65.23
CENTENKA	EQ	23-Nov-2020	189.15	191.00	192.50	186.00	186.50	187.05	188.46	37753	71.15	1181	25367	67.19
CENTEXT	EQ	23-Nov-2020	3.65	3.60	3.70	3.55	3.65	3.65	3.62	61153	2.21	162	51340	83.95
CENTRALBK	EQ	23-Nov-2020	11.65	11.75	11.85	11.65	11.80	11.80	11.77	4523561	532.33	3562	2115459	46.77
CENTRUM	EQ	23-Nov-2020	15.90	15.90	16.30	15.25	15.85	15.95	15.80	998513	157.74	1911	702927	70.40
CENTUM	EQ	23-Nov-2020	288.95	297.90	297.90	286.35	292.00	289.70	289.14	3666	10.60	314	1855	50.60
CENTURYPLY	EQ	23-Nov-2020	199.20	200.00	204.00	199.00	200.00	200.15	201.26	138609	278.96	3108	66338	47.86
CENTURYTEX	EQ	23-Nov-2020	331.15	334.00	337.90	330.30	332.50	332.95	334.41	737926	2467.67	9994	184866	25.05
CERA	EQ	23-Nov-2020	3055.50	3070.00	3074.10	3000.00	3005.05	3024.75	3047.06	5645	172.01	1432	3841	68.04
CEREBRAINT	EQ	23-Nov-2020	27.90	28.10	28.15	27.60	28.15	27.95	27.91	58532	16.34	261	41082	70.19
CESC	EQ	23-Nov-2020	571.70	574.80	577.25	571.10	575.35	574.40	573.71	125145	717.97	5063	48302	38.60
CESCVENT	EQ	23-Nov-2020	254.45	255.00	257.00	252.10	254.50	254.60	254.04	47990	121.91	10553	33778	70.39
CGCL	EQ	23-Nov-2020	272.70	275.00	286.00	272.75	285.95	285.60	280.54	116044	325.55	3732	55819	48.10
CGPOWER	EQ	23-Nov-2020	34.30	35.90	36.00	35.00	36.00	36.00	35.98	3319158	1194.15	2692	2368169	71.35
CHALET	EQ	23-Nov-2020	152.40	152.40	154.00	148.70	151.10	152.30	150.48	258085	388.38	2832	153498	59.48
CHAMBLFERT	EQ	23-Nov-2020	185.90	188.15	189.50	183.05	185.75	186.10	186.48	498164	928.99	7660	280936	56.39
CHEMBOND	EQ	23-Nov-2020	160.40	163.00	163.00	152.95	155.50	155.50	155.05	112614	174.61	808	103257	91.69
CHEMCON	EQ	23-Nov-2020	418.65	418.65	421.65	416.00	416.25	416.55	418.00	177145	740.47	6341	85395	48.21
CHEMFAB	EQ	23-Nov-2020	124.50	126.00	127.55	124.20	125.50	125.10	126.24	2596	3.28	89	1937	74.61
CHENNPETRO	EQ	23-Nov-2020	82.20	82.15	85.45	81.50	83.85	84.30	83.57	1060612	886.35	6489	404822	38.17
CHOLAFIN	EQ	23-Nov-2020	338.95	340.00	355.20	340.00	350.15	351.70	347.96	7941918	27634.45	137873	1333123	16.79
CHOLAHLDNG	EQ	23-Nov-2020	484.35	486.30	580.00	486.30	502.90	502.60	515.91	506098	2611.01	15873	269584	53.27
CHROMATIC	BE	23-Nov-2020	0.60	0.65	0.65	0.60	0.60	0.65	0.63	107254	0.68	54	-	-
CIGNITITEC	EQ	23-Nov-2020	432.10	439.65	439.65	420.25	422.90	423.70	427.34	21191	90.56	1076	12112	57.16
CINELINE	EQ	23-Nov-2020	31.05	31.00	31.50	29.40	30.35	30.35	30.30	162477	49.22	1154	64588	39.75
CINEVISTA	EQ	23-Nov-2020	7.40	7.75	7.75	7.10	7.40	7.40	7.37	16107	1.19	71	13424	83.34
CIPLA	EQ	23-Nov-2020	739.90	741.65	758.05	739.40	746.30	746.30	750.65	8690680	65236.27	133146	2561426	29.47
CKFSL	BZ	23-Nov-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.39	80889	0.31	62	-	-
CLEDUCATE	EQ	23-Nov-2020	60.80	63.15	63.80	62.25	62.30	62.50	62.97	8876	5.59	191	7469	84.15
CLNINDIA	EQ	23-Nov-2020	326.55	330.00	330.80	322.65	323.00	323.40	325.39	32575	105.99	1292	20800	63.85
CMICABLES	EQ	23-Nov-2020	32.45	33.20	33.20	31.75	32.85	32.60	32.41	44444	14.40	290	20105	45.24
CMMIPL	SM	23-Nov-2020	2.35	2.45	2.45	2.25	2.45	2.45	2.38	18000	0.43	4	12000	66.67
CNOVAPETRO	EQ	23-Nov-2020	6.45	6.55	6.55	6.15	6.15	6.15	6.23	8817	0.55	26	5989	67.93
COALINDIA	EQ	23-Nov-2020	121.45	121.25	123.45	119.75	122.75	122.75	121.64	17269543	21006.61	85052	5807629	33.63
COCHINSHIP	EQ	23-Nov-2020	340.25	342.00	359.00	342.00	355.80	355.00	351.12	689435	2420.77	13452	332156	48.18
COFORGE	EQ	23-Nov-2020	2355.00	2366.00	2449.00	2349.35	2424.00	2424.65	2408.25	604392	14555.25	29012	143844	23.80
COLPAL	EQ	23-Nov-2020	1534.10	1540.00	1574.95	1539.95	1567.00	1567.10	1561.20	1523218	23780.44	72648	714984	46.94
COMPINFO	EQ	23-Nov-2020	13.00	13.20	13.20	12.70	12.85	12.75	12.82	321943	41.26	631	251965	78.26
COMPUSOFT	EQ	23-Nov-2020	7.10	7.15	7.15	7.00	7.05	7.05	7.05	44412	3.13	193	37298	83.98
CONCOR	EQ	23-Nov-2020	410.00	414.00	418.85	409.90	412.50	412.35	413.28	1601718	6619.62	34133	710352	44.35
CONFIPET	EQ	23-Nov-2020	26.50	26.75	27.95	26.35	26.70	26.60	27.07	461970	125.06	1080	279294	60.46
CONSOFINVT	EQ	23-Nov-2020	35.85	38.75	38.75	35.70	38.50	38.45	38.31	33732	12.92	109	31086	92.16
CONTROLPR	EQ	23-Nov-2020	215.55	214.55	222.10	213.30	218.50	218.55	218.40	11330	24.74	299	9263	81.76
CORALFINAC	EQ	23-Nov-2020	20.30	20.30	20.30	19.00	20.25	19.80	19.33	19821	3.83	131	17124	86.39
CORDSCABLE	EQ	23-Nov-2020	41.55	41.55	41.55	39.80	40.20	40.70	40.47	40600	16.43	411	24654	60.72
COROMANDEL	EQ	23-Nov-2020	773.55	779.90	790.65	776.00	789.00	786.30	782.03	254355	1989.14	13034	158586	62.35
COSMOFILMS	EQ	23-Nov-2020	444.00	445.00	458.85	444.00	451.50	451.00	453.25	51370	232.83	2368	30175	58.74
COUNCODOS	BE	23-Nov-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	30668	0.81	138	-	-
COX&KINGS	BZ	23-Nov-2020	1.35	1.40	1.40	1.35	1.35	1.40	1.39	194033	2.69	151	-	-
CPSEETF	EQ	23-Nov-2020	18.04	18.04	18.49	17.92	18.48	18.44	18.28	2768958	506.07	3483	2432649	87.85
CREATIVE	EQ	23-Nov-2020	117.35	118.00	121.75	116.50	116.75	117.15	118.59	11169	13.25	49	7453	66.73
CREATIVEYE	EQ	23-Nov-2020	2.95	2.95	2.95	2.85	2.95	2.90	2.89	5985	0.17	65	4166	69.61
CREDITACC	EQ	23-Nov-2020	736.60	737.05	757.00	737.05	743.95	742.65	748.76	139096	1041.49	17374	85722	61.63
CREST	EQ	23-Nov-2020	88.35	88.40	92.00	87.00	87.60	87.60	88.67	17462	15.48	537	6028	34.52
CRISIL	EQ	23-Nov-2020	2000.65	2001.00	2041.00	1976.65	1993.00	1990.35	1992.05	45942	915.19	4614	36204	78.80
CROMPTON	EQ	23-Nov-2020	303.80	305.75	308.90	296.25	307.05	307.85	304.81	1457477	4442.52	20461	1153111	79.12
CSBBANK	EQ	23-Nov-2020	261.60	260.00	265.00	247.65	253.00	253.95	259.10	135152	350.18	3204	40125	29.69
CTE	EQ	23-Nov-2020	33.10	34.35	34.75	33.30	34.75	34.75	34.51	24420	8.43	178	17989	73.67
CUB	EQ	23-Nov-2020	182.80	185.00	187.00	181.15	183.00	183.75	183.59	1367561	2510.68	14386	540287	39.51
CUBEXTUB	EQ	23-Nov-2020	11.55	11.60	11.90	11.30	11.90	11.80	11.67	18193	2.12	83	14204	78.07
CUMMINSIND	EQ	23-Nov-2020	510.40	507.00	521.60	507.00	510.50	512.40	515.21	962368	4958.26	20094	164234	17.07
CUPID	EQ	23-Nov-2020	214.55	216.00	244.00	216.00	234.50	233.70	234.20	1675715	3924.52	27249	373374	22.28
CYBERTECH	EQ	23-Nov-2020	76.55	77.30	77.95	75.20	77.95	76.70	76.31	101545	77.49	1420	48578	47.84
CYIENT	EQ	23-Nov-2020	462.60	463.00	492.90	453.00	485.15	485.45	473.61	834553	3952.50	39549	275915	33.06
DAAWAT	EQ	23-Nov-2020	50.00	50.30	51.00	49.75	50.15	50.25	50.24	946510	475.56	3701	552151	58.34
DABUR	EQ	23-Nov-2020	508.40	508.00	511.40	505.10	509.05	509.10	508.66	3182272	16187.07	51866	1448340	45.51
DALBHARAT	EQ	23-Nov-2020	982.80	990.00	1049.00	987.80	1045.00	1031.40	1025.34	367161	3764.66	36465	240991	65.64
DALMIASUG	EQ	23-Nov-2020	130.60	131.50	133.95	131.25	132.90	132.50	132.56	158211	209.72	1831	82448	52.11
DAMODARIND	EQ	23-Nov-2020	23.70	23.50	24.65	23.50	24.65	24.15	24.03	2687	0.65	28	2680	99.74
DANGEE	EQ	23-Nov-2020	123.80	123.80	124.90	117.65	117.65	117.65	118.33	15562	18.41	407	10586	68.02
DATAMATICS	EQ	23-Nov-2020	73.30	74.90	75.00	72.90	73.40	73.65	74.03	63872	47.28	712	38648	60.51
DBCORP	EQ	23-Nov-2020	81.00	81.60	81.60	79.20	80.00	79.65	80.06	204388	163.63	3422	109096	53.38
DBL	EQ	23-Nov-2020	361.40	361.40	361.40	353.25	354.70	354.60	356.10	131325	467.65	2989	56225	42.81
DBREALTY	EQ	23-Nov-2020	7.75	7.95	8.00	7.65	7.80	7.85	7.80	553056	43.15	937	390758	70.65
DBSTOCKBRO	EQ	23-Nov-2020	9.40	8.85	10.25	8.85	9.10	9.90	9.67	5733	0.55	67	2373	41.39
DCAL	EQ	23-Nov-2020	147.40	149.10	157.70	146.30	146.95	148.00	152.47	998150	1521.89	10985	446515	44.73
DCBBANK	EQ	23-Nov-2020	93.40	96.00	96.00	93.65	94.65	94.85	94.89	1701244	1614.28	11998	678313	39.87
DCM	EQ	23-Nov-2020	18.80	19.40	20.00	18.60	19.50	19.50	19.29	17374	3.35	299	8772	50.49
DCMFINSERV	EQ	23-Nov-2020	1.00	0.95	1.00	0.95	1.00	1.00	0.98	6800	0.07	9	6800	100.00
DCMNVL	EQ	23-Nov-2020	28.35	28.00	29.50	27.50	28.50	28.70	28.89	13302	3.84	97	10323	77.60
DCMSHRIRAM	EQ	23-Nov-2020	353.75	353.75	369.00	349.30	358.00	359.35	362.06	250285	906.17	7778	60122	24.02
DCW	EQ	23-Nov-2020	17.15	17.40	17.90	16.85	17.10	17.05	17.40	1337033	232.69	2540	746775	55.85
DECCANCE	EQ	23-Nov-2020	354.35	356.00	360.45	349.10	353.00	353.00	354.38	38389	136.04	1399	22363	58.25
DEEPAKFERT	EQ	23-Nov-2020	139.60	140.00	141.00	139.00	140.25	140.00	139.87	271001	379.05	3711	139704	51.55
DEEPAKNTR	EQ	23-Nov-2020	811.20	814.00	831.00	808.10	816.00	818.05	820.58	901521	7397.70	32073	253676	28.14
DEEPENR	BE	23-Nov-2020	42.35	42.35	44.45	42.35	44.45	44.35	43.80	52232	22.88	393	-	-
DELTACORP	EQ	23-Nov-2020	130.00	131.00	131.50	127.10	128.30	127.90	128.27	1673050	2146.00	11259	740027	44.23
DELTAMAGNT	EQ	23-Nov-2020	19.35	19.35	19.75	18.80	19.30	19.05	19.14	7503	1.44	90	6495	86.57
DEN	EQ	23-Nov-2020	71.05	71.90	72.35	70.05	71.75	71.75	71.31	339340	241.98	7120	196645	57.95
DENORA	EQ	23-Nov-2020	209.85	211.80	214.90	207.05	212.40	209.65	212.05	7411	15.71	467	4617	62.30
DEVIT	SM	23-Nov-2020	131.80	131.25	132.85	128.70	131.00	131.00	130.22	9000	11.72	5	4500	50.00
DFMFOODS	EQ	23-Nov-2020	356.65	359.95	359.95	346.65	351.00	349.30	352.74	27826	98.15	1919	14790	53.15
DGCONTENT	EQ	23-Nov-2020	10.30	10.30	10.80	10.30	10.80	10.80	10.78	21114	2.28	32	20403	96.63
DHAMPURSUG	EQ	23-Nov-2020	150.85	153.00	159.00	153.00	156.95	157.30	156.62	1122358	1757.88	14970	523336	46.63
DHANBANK	EQ	23-Nov-2020	11.85	12.00	12.85	11.85	12.40	12.35	12.32	1522983	187.64	2270	988735	64.92
DHANI	EQ	23-Nov-2020	212.90	213.50	223.00	209.45	221.95	221.90	219.48	679860	1492.17	15707	504169	74.16
DHANILOANS	N1	23-Nov-2020	1055.00	1055.00	1055.00	1050.00	1054.00	1054.00	1050.52	56	0.59	4	56	100.00
DHANILOANS	N2	23-Nov-2020	1142.16	1150.00	1150.02	1150.00	1150.01	1150.01	1150.01	141	1.62	7	141	100.00
DHANILOANS	N3	23-Nov-2020	980.00	980.00	990.00	980.00	990.00	987.32	981.96	275	2.70	10	275	100.00
DHANILOANS	N5	23-Nov-2020	1099.90	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	10	0.11	1	10	100.00
DHANILOANS	NB	23-Nov-2020	1036.80	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	20	0.21	1	20	100.00
DHANILOANS	NE	23-Nov-2020	901.80	901.00	901.00	901.00	901.00	901.00	901.00	10	0.09	1	10	100.00
DHANILOANS	NG	23-Nov-2020	875.00	875.00	875.00	875.00	875.00	875.00	875.00	100	0.88	1	100	100.00
DHANIPP	E1	23-Nov-2020	102.00	102.00	107.00	102.00	106.00	106.00	105.12	83606	87.89	885	48561	58.08
DHANUKA	EQ	23-Nov-2020	706.40	711.00	714.95	688.05	696.00	697.45	696.25	71688	499.13	4250	41516	57.91
DHARSUGAR	EQ	23-Nov-2020	4.40	4.55	4.60	4.30	4.40	4.40	4.56	7680	0.35	26	6620	86.20
DHFL	EQ	23-Nov-2020	21.30	22.35	22.35	22.35	22.35	22.35	22.35	385086	86.07	936	385086	100.00
DHFL	N6	23-Nov-2020	282.80	308.90	310.00	308.90	310.00	310.00	309.65	154	0.48	19	154	100.00
DHFL	NC	23-Nov-2020	309.00	309.60	309.60	305.00	308.00	308.00	307.59	247	0.76	8	246	99.60
DHFL	NP	23-Nov-2020	307.92	314.00	314.00	302.00	307.90	307.58	305.87	1344	4.11	13	938	69.79
DHFL	NQ	23-Nov-2020	300.00	300.00	300.00	300.00	300.00	300.00	300.00	37	0.11	7	37	100.00
DHFL	NS	23-Nov-2020	296.53	290.00	300.00	290.00	300.00	300.00	292.00	50	0.15	2	50	100.00
DHFL	NX	23-Nov-2020	295.00	236.20	300.00	236.20	300.00	300.00	299.21	184	0.55	9	182	98.91
DHFL	NY	23-Nov-2020	305.00	306.00	306.00	295.10	295.10	295.10	300.30	40	0.12	3	20	50.00
DHUNINV	EQ	23-Nov-2020	243.40	246.05	272.60	238.50	244.00	252.85	248.86	2136	5.32	231	1350	63.20
DIAMONDYD	EQ	23-Nov-2020	616.65	630.00	630.00	612.15	623.20	623.20	623.89	2073	12.93	343	1236	59.62
DIAPOWER	BZ	23-Nov-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.66	44427	0.29	33	-	-
DICIND	EQ	23-Nov-2020	369.65	369.60	375.00	366.15	372.00	372.00	369.48	4579	16.92	401	1009	22.04
DIGISPICE	EQ	23-Nov-2020	8.15	8.55	8.55	8.55	8.55	8.55	8.55	16976	1.45	23	16976	100.00
DIGJAMLTD	BZ	23-Nov-2020	2.95	3.00	3.00	2.85	2.85	2.85	2.85	22780	0.65	28	-	-
DISHTV	EQ	23-Nov-2020	10.25	10.35	10.55	10.15	10.30	10.25	10.30	7510509	773.77	4889	4008799	53.38
DIVISLAB	EQ	23-Nov-2020	3469.10	3486.40	3637.80	3470.50	3538.20	3546.30	3566.82	2306539	82270.09	114587	504495	21.87
DIXON	EQ	23-Nov-2020	10353.95	10498.95	10829.10	10400.05	10740.00	10709.30	10682.50	66694	7124.59	15747	42325	63.46
DLF	EQ	23-Nov-2020	181.95	183.95	187.40	181.10	185.55	186.10	184.59	11222797	20715.83	73439	2766810	24.65
DLINKINDIA	EQ	23-Nov-2020	106.00	105.25	106.65	104.80	105.80	105.40	105.51	87249	92.05	1631	41957	48.09
DMART	EQ	23-Nov-2020	2382.60	2361.10	2379.90	2352.25	2362.85	2360.40	2363.74	234655	5546.65	23714	113453	48.35
DOLAT	EQ	23-Nov-2020	47.15	48.75	48.75	46.85	47.20	47.10	47.37	36383	17.23	477	26360	72.45
DOLLAR	EQ	23-Nov-2020	188.85	193.90	193.90	185.50	186.90	186.75	188.18	202053	380.22	4603	81976	40.57
DONEAR	EQ	23-Nov-2020	25.80	26.15	28.40	25.55	28.40	28.10	27.59	129000	35.60	822	93127	72.19
DPABHUSHAN	EQ	23-Nov-2020	101.05	104.55	104.90	96.15	96.15	98.45	100.89	12820	12.93	171	9141	71.30
DPSCLTD	EQ	23-Nov-2020	12.45	12.65	12.65	11.25	11.30	11.55	11.76	110554	13.00	333	100541	90.94
DPWIRES	EQ	23-Nov-2020	70.90	73.80	73.80	69.00	69.45	69.70	70.51	991	0.70	51	885	89.30
DQE	EQ	23-Nov-2020	1.10	1.10	1.15	1.05	1.05	1.05	1.09	148460	1.61	72	67046	45.16
DREDGECORP	EQ	23-Nov-2020	266.00	267.35	271.70	261.15	266.00	266.90	266.56	91540	244.01	2595	32729	35.75
DRREDDY	EQ	23-Nov-2020	4670.95	4685.00	4870.00	4671.10	4835.00	4828.75	4804.61	2152603	103424.11	129714	424212	19.71
DRSDILIP	SM	23-Nov-2020	74.00	69.10	69.10	69.10	69.10	69.10	69.10	1600	1.11	1	1600	100.00
DSML	SM	23-Nov-2020	21.60	21.25	21.95	20.75	21.95	21.35	21.32	18000	3.84	3	18000	100.00
DSSL	EQ	23-Nov-2020	44.60	47.45	47.45	41.35	44.90	44.55	44.34	69095	30.64	990	36837	53.31
DTIL	EQ	23-Nov-2020	265.45	268.40	280.80	263.15	277.10	273.95	268.60	9573	25.71	329	7816	81.65
DUCON	EQ	23-Nov-2020	4.30	4.10	4.25	4.10	4.10	4.10	4.16	41897	1.74	80	33656	80.33
DVL	EQ	23-Nov-2020	61.75	61.25	63.00	61.05	62.00	61.85	61.81	4009	2.48	100	2995	74.71
DWARKESH	EQ	23-Nov-2020	28.95	29.55	30.00	29.30	29.60	29.65	29.73	1521257	452.28	4809	752328	49.45
DYNAMATECH	EQ	23-Nov-2020	689.95	698.00	704.65	682.25	691.95	691.25	693.76	5489	38.08	467	3434	62.56
DYNPRO	EQ	23-Nov-2020	240.40	242.85	243.80	237.55	239.20	238.45	240.55	33145	79.73	1101	18718	56.47
E2E	SM	23-Nov-2020	48.00	48.00	48.00	47.00	47.00	47.00	47.74	8000	3.82	4	4000	50.00
EASUNREYRL	BZ	23-Nov-2020	2.30	2.25	2.30	2.20	2.25	2.25	2.22	3667	0.08	14	-	-
EBBETF0423	EQ	23-Nov-2020	1105.88	1105.00	1107.47	1105.00	1106.80	1106.80	1106.18	8582	94.93	46	7554	88.02
EBBETF0425	EQ	23-Nov-2020	1020.86	1019.70	1020.50	1019.00	1020.50	1020.30	1020.09	6527	66.58	39	6515	99.82
EBBETF0430	EQ	23-Nov-2020	1126.65	1123.06	1127.89	1123.06	1126.00	1126.03	1126.37	4332	48.79	58	4196	96.86
EBBETF0431	EQ	23-Nov-2020	1014.98	1013.00	1016.00	1010.05	1015.00	1015.37	1015.24	10212	103.68	78	10094	98.84
EBIXFOREX	EQ	23-Nov-2020	499.30	502.00	520.00	483.30	500.00	494.65	500.24	8326	41.65	449	4699	56.44
EC2RG	MF	23-Nov-2020	4.96	5.45	5.45	5.45	5.45	5.45	5.45	300	0.02	1	300	100.00
ECLERX	EQ	23-Nov-2020	713.90	720.00	727.90	714.05	716.45	716.50	720.01	55220	397.59	3744	36796	66.64
ECLFINANCE	NE	23-Nov-2020	1200.44	1200.01	1205.50	1200.01	1205.00	1205.00	1203.95	209	2.52	5	209	100.00
ECLFINANCE	NF	23-Nov-2020	1010.00	1002.02	1008.00	1002.02	1008.00	1007.70	1006.72	326	3.28	17	326	100.00
ECLFINANCE	NG	23-Nov-2020	940.00	945.00	945.00	940.00	940.00	940.00	943.72	43	0.41	3	43	100.00
ECLFINANCE	NI	23-Nov-2020	962.20	964.98	965.00	964.98	965.00	964.99	964.99	51	0.49	3	51	100.00
ECLFINANCE	NJ	23-Nov-2020	915.00	920.00	921.00	915.01	920.01	920.61	919.29	91	0.84	9	66	72.53
ECLFINANCE	NK	23-Nov-2020	885.00	885.01	900.00	880.00	900.00	900.00	895.04	683	6.11	20	670	98.10
ECLFINANCE	NM	23-Nov-2020	1068.00	1051.00	1070.00	1051.00	1070.00	1058.91	1056.09	28	0.30	5	28	100.00
ECLFINANCE	NN	23-Nov-2020	1174.00	1184.90	1189.99	1180.00	1185.00	1183.86	1185.46	254	3.01	26	254	100.00
ECLFINANCE	NP	23-Nov-2020	1029.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	100	1.03	1	100	100.00
ECLFINANCE	NQ	23-Nov-2020	1100.00	1124.90	1124.90	1023.50	1040.00	1040.00	1079.98	193	2.08	9	100	51.81
ECLFINANCE	NR	23-Nov-2020	966.20	977.90	977.97	972.06	972.06	976.67	976.49	992	9.69	28	863	87.00
ECLFINANCE	NS	23-Nov-2020	1009.95	995.00	997.99	975.00	991.00	996.40	988.61	72	0.71	7	50	69.44
EDELWEISS	EQ	23-Nov-2020	61.35	61.80	63.00	61.50	62.80	62.70	62.53	1476261	923.16	8533	923141	62.53
EDUCOMP	BZ	23-Nov-2020	2.60	2.65	2.65	2.50	2.55	2.55	2.56	35949	0.92	82	-	-
EHFLNCD	N5	23-Nov-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	15	0.14	1	15	100.00
EHFLNCD	N6	23-Nov-2020	866.28	871.00	871.00	860.10	871.00	867.39	867.92	281	2.44	14	281	100.00
EICHERMOT	EQ	23-Nov-2020	2590.65	2595.55	2606.55	2560.00	2596.00	2597.35	2585.71	823238	21286.51	36605	132578	16.10
EIDPARRY	EQ	23-Nov-2020	309.45	315.00	325.00	310.80	324.20	323.30	320.60	1006349	3226.31	20898	421561	41.89
EIHAHOTELS	EQ	23-Nov-2020	257.10	255.00	258.95	250.90	253.50	254.05	253.73	4930	12.51	464	2436	49.41
EIHOTEL	EQ	23-Nov-2020	89.00	89.85	89.85	86.35	86.55	86.60	87.02	618206	537.97	6163	366305	59.25
EIMCOELECO	EQ	23-Nov-2020	321.45	316.25	334.90	315.10	330.00	331.60	330.31	3248	10.73	331	2102	64.72
EKC	EQ	23-Nov-2020	39.20	41.15	41.15	37.55	41.15	41.15	40.02	1162829	465.34	4508	837157	71.99
ELECON	EQ	23-Nov-2020	32.15	33.05	33.55	32.40	32.80	32.95	32.93	553092	182.11	2418	371629	67.19
ELECTCAST	EQ	23-Nov-2020	22.10	22.00	22.50	21.75	21.95	22.10	22.02	387678	85.38	1035	220296	56.82
ELECTHERM	EQ	23-Nov-2020	90.50	92.40	92.40	90.55	91.75	90.70	91.52	41142	37.65	276	21962	53.38
ELGIEQUIP	EQ	23-Nov-2020	127.00	126.10	128.60	126.10	127.90	128.05	127.97	76199	97.51	1238	51131	67.10
ELGIRUBCO	EQ	23-Nov-2020	19.10	19.85	19.85	18.95	19.40	19.20	19.25	24218	4.66	195	14867	61.39
EMAMILTD	EQ	23-Nov-2020	396.20	398.00	402.85	391.55	398.10	400.50	398.74	717748	2861.92	35637	322051	44.87
EMAMIPAP	EQ	23-Nov-2020	76.65	79.50	79.50	73.25	77.00	75.30	74.82	15193	11.37	403	8098	53.30
EMAMIREAL	EQ	23-Nov-2020	45.10	43.70	46.50	43.70	45.50	45.55	45.75	10998	5.03	242	8965	81.51
EMBASSY	RR	23-Nov-2020	343.24	341.15	346.90	329.01	336.98	334.69	338.69	256400	868.40	945	147000	57.33
EMCO	BZ	23-Nov-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.05	17290	0.18	20	-	-
EMKAY	EQ	23-Nov-2020	67.00	68.90	68.90	65.50	66.00	66.05	66.60	12459	8.30	185	9748	78.24
EMMBI	EQ	23-Nov-2020	72.95	74.85	78.65	72.65	77.15	76.80	76.15	144087	109.72	1706	66626	46.24
EMOFSR1RDP	MF	23-Nov-2020	10.48	10.34	10.34	10.34	10.34	10.34	10.34	500	0.05	1	500	100.00
EMOFSR1RGG	MF	23-Nov-2020	10.25	10.25	10.35	10.25	10.35	10.35	10.30	45882	4.73	44	45882	100.00
ENDURANCE	EQ	23-Nov-2020	1084.30	1098.00	1171.00	1091.80	1170.00	1162.80	1140.71	291106	3320.67	24381	156551	53.78
ENERGYDEV	EQ	23-Nov-2020	6.75	6.45	6.55	6.45	6.50	6.45	6.46	57281	3.70	152	55424	96.76
ENGINERSIN	EQ	23-Nov-2020	70.65	70.90	73.95	70.50	73.40	73.35	72.75	4380789	3187.21	18946	1769836	40.40
ENIL	EQ	23-Nov-2020	146.55	150.00	150.00	145.25	145.55	145.90	146.03	6437	9.40	170	4558	70.81
EPL	EQ	23-Nov-2020	265.00	265.05	266.80	258.50	259.00	259.80	262.61	487540	1280.35	7726	455282	93.38
EQ30	EQ	23-Nov-2020	368.99	377.00	377.00	353.10	366.01	366.01	369.89	92	0.34	27	72	78.26
EQUITAS	EQ	23-Nov-2020	52.85	63.40	63.40	61.20	63.40	63.40	63.38	8362943	5300.58	14064	7643637	91.40
EQUITASBNK	EQ	23-Nov-2020	33.05	34.70	38.00	34.35	37.25	37.30	36.65	11604586	4252.85	34019	5198531	44.80
ERFLNCDI	N2	23-Nov-2020	1050.00	1040.00	1045.00	1040.00	1045.00	1042.20	1042.55	166	1.73	13	166	100.00
ERFLNCDI	N4	23-Nov-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
ERFLNCDI	N5	23-Nov-2020	855.00	847.00	847.00	841.01	841.01	844.97	844.97	33	0.28	3	33	100.00
ERFLNCDI	N6	23-Nov-2020	860.00	830.00	830.00	830.00	830.00	830.00	830.00	200	1.66	6	200	100.00
ERIS	EQ	23-Nov-2020	519.85	524.65	529.20	520.00	523.00	524.50	525.36	57974	304.57	4664	30511	52.63
EROSMEDIA	EQ	23-Nov-2020	20.10	20.40	20.40	19.35	19.75	19.85	19.87	208014	41.33	1072	143704	69.08
ESABINDIA	EQ	23-Nov-2020	1379.05	1379.00	1385.95	1355.50	1356.00	1362.45	1368.74	3323	45.48	647	2262	68.07
ESCORTS	EQ	23-Nov-2020	1414.65	1425.00	1430.00	1389.00	1398.20	1402.55	1405.79	940363	13219.57	29372	152812	16.25
ESSARSHPNG	EQ	23-Nov-2020	7.65	7.70	7.90	7.60	7.75	7.75	7.75	65408	5.07	250	50713	77.53
ESTER	EQ	23-Nov-2020	132.55	134.15	135.80	123.25	126.50	127.35	128.51	876113	1125.93	11347	320377	36.57
EUROMULTI	EQ	23-Nov-2020	1.65	1.60	1.70	1.60	1.70	1.70	1.61	7027	0.11	29	6564	93.41
EVEREADY	EQ	23-Nov-2020	185.20	188.30	202.80	170.10	173.00	174.55	185.62	3352825	6223.65	23973	1384584	41.30
EVERESTIND	EQ	23-Nov-2020	264.70	261.00	266.65	258.00	258.55	259.30	260.83	43561	113.62	1464	23530	54.02
EXCEL	EQ	23-Nov-2020	1.20	1.20	1.25	1.15	1.15	1.20	1.21	48767	0.59	45	40162	82.35
EXCELINDUS	EQ	23-Nov-2020	842.20	837.40	856.50	834.95	853.00	848.90	844.71	10875	91.86	1254	5913	54.37
EXIDEIND	EQ	23-Nov-2020	171.80	173.60	175.55	173.05	173.40	173.95	174.45	5196865	9065.94	45388	1464764	28.19
EXPLEOSOL	EQ	23-Nov-2020	476.15	477.00	483.40	469.00	471.50	471.70	474.81	14875	70.63	1100	8206	55.17
FACT	EQ	23-Nov-2020	49.00	50.20	52.60	49.40	50.70	50.85	51.13	904039	462.23	5317	200447	22.17
FCL	EQ	23-Nov-2020	38.10	38.40	44.50	37.25	43.70	43.50	42.00	3022453	1269.37	9930	1085723	35.92
FCONSUMER	EQ	23-Nov-2020	7.90	8.25	8.25	8.25	8.25	8.25	8.25	1056206	87.14	1014	1056206	100.00
FCSSOFT	EQ	23-Nov-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.41	1260408	5.21	467	886271	70.32
FDC	EQ	23-Nov-2020	323.85	325.25	333.90	324.35	329.25	329.05	330.29	257500	850.49	5900	88808	34.49
FEDERALBNK	EQ	23-Nov-2020	58.45	59.10	59.55	57.85	58.35	58.30	58.52	29514760	17272.98	60647	4777906	16.19
FEL	EQ	23-Nov-2020	9.95	10.40	10.40	10.40	10.40	10.40	10.40	133323	13.87	198	133323	100.00
FELDVR	EQ	23-Nov-2020	13.05	13.70	13.70	13.70	13.70	13.70	13.70	17988	2.46	30	17988	100.00
FIEMIND	EQ	23-Nov-2020	536.55	537.00	555.00	531.00	545.10	543.30	541.43	66104	357.91	3113	32505	49.17
FILATEX	EQ	23-Nov-2020	28.55	29.00	30.30	28.90	29.50	29.60	29.55	584007	172.56	1032	435366	74.55
FILDF2GPD	MF	23-Nov-2020	0.45	0.45	0.45	0.41	0.41	0.41	0.43	2	0.00	2	1	50.00
FINCABLES	EQ	23-Nov-2020	283.65	289.70	289.70	285.00	288.75	288.70	287.57	95888	275.75	3439	53567	55.86
FINEORG	EQ	23-Nov-2020	2598.80	2600.00	2680.60	2598.35	2618.00	2615.80	2635.40	34424	907.21	6999	15396	44.72
FINPIPE	EQ	23-Nov-2020	610.00	606.50	626.00	606.50	621.50	621.60	614.35	217811	1338.12	6413	181765	83.45
FLEXITUFF	EQ	23-Nov-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	4303	0.50	18	4302	99.98
FLFL	EQ	23-Nov-2020	82.25	90.45	90.45	90.45	90.45	90.45	90.45	250075	226.19	1589	226334	90.51
FLUOROCHEM	EQ	23-Nov-2020	514.00	515.00	523.90	510.10	517.95	519.55	516.96	175105	905.22	2106	146489	83.66
FMGOETZE	EQ	23-Nov-2020	282.30	289.90	296.40	288.00	296.40	296.40	295.48	23523	69.51	338	21271	90.43
FMNL	EQ	23-Nov-2020	16.20	17.00	17.00	16.70	17.00	17.00	16.99	98992	16.82	232	95072	96.04
FOCUS	SM	23-Nov-2020	18.95	19.00	19.00	19.00	19.00	19.00	19.00	3000	0.57	1	3000	100.00
FORCEMOT	EQ	23-Nov-2020	1176.45	1183.00	1214.00	1166.00	1174.80	1174.55	1191.88	88030	1049.22	7002	29109	33.07
FORTIS	EQ	23-Nov-2020	139.20	140.00	143.35	138.25	142.10	142.30	141.82	1758239	2493.47	13348	954986	54.31
FOSECOIND	EQ	23-Nov-2020	1161.00	1182.95	1183.00	1152.40	1160.65	1164.55	1169.50	1098	12.84	223	805	73.32
FRETAIL	EQ	23-Nov-2020	72.05	79.25	79.25	78.10	79.25	79.25	79.18	10537993	8344.30	25253	6743556	63.99
FSC	EQ	23-Nov-2020	97.95	102.80	102.80	102.80	102.80	102.80	102.80	43309	44.52	196	41637	96.14
FSL	EQ	23-Nov-2020	75.95	76.50	79.50	75.70	76.00	76.55	77.64	6033347	4684.57	26725	2423638	40.17
GABRIEL	EQ	23-Nov-2020	106.00	107.80	107.80	105.15	106.90	106.00	106.19	115121	122.25	1840	61236	53.19
GAEL	EQ	23-Nov-2020	121.30	125.00	127.50	122.50	122.60	122.75	124.32	251182	312.27	4161	111368	44.34
GAIL	EQ	23-Nov-2020	97.45	99.00	101.50	97.60	100.90	100.90	99.58	29687033	29562.41	97296	7127497	24.01
GAL	EQ	23-Nov-2020	2.90	2.95	3.00	2.95	3.00	3.00	2.99	23856	0.71	55	21556	90.36
GALAXYSURF	EQ	23-Nov-2020	1924.20	1938.00	1967.95	1899.00	1924.05	1924.75	1931.63	15130	292.26	2561	6339	41.90
GALLANTT	EQ	23-Nov-2020	33.45	33.80	34.00	32.70	33.20	33.35	33.24	16209	5.39	159	10403	64.18
GALLISPAT	EQ	23-Nov-2020	27.50	27.30	28.20	27.30	28.00	27.95	27.89	5032	1.40	48	4362	86.69
GAMMNINFRA	EQ	23-Nov-2020	0.60	0.60	0.60	0.55	0.55	0.60	0.57	595011	3.41	216	329895	55.44
GANDHITUBE	EQ	23-Nov-2020	214.00	217.60	223.85	212.25	217.75	215.00	215.61	5731	12.36	465	2125	37.08
GANECOS	EQ	23-Nov-2020	312.90	316.15	323.35	311.15	315.05	315.60	317.58	40133	127.45	1277	21314	53.11
GANESHHOUC	EQ	23-Nov-2020	27.95	28.00	28.20	27.20	27.55	27.60	27.69	10498	2.91	78	8648	82.38
GANGAFORGE	SM	23-Nov-2020	19.90	20.80	20.80	20.00	20.00	20.40	20.46	36000	7.37	6	6000	16.67
GANGESSECU	EQ	23-Nov-2020	42.80	43.25	44.50	42.90	43.50	43.50	43.71	1598	0.70	24	1085	67.90
GARDENSILK	EQ	23-Nov-2020	8.20	8.45	8.45	8.00	8.40	8.30	8.26	14070	1.16	103	13357	94.93
GARFIBRES	EQ	23-Nov-2020	2150.80	2161.45	2189.95	2115.95	2150.00	2165.80	2163.82	35827	775.23	4695	19666	54.89
GATI	EQ	23-Nov-2020	91.65	92.45	92.60	88.65	89.75	89.60	89.97	583216	524.75	7116	304629	52.23
GAYAHWS	EQ	23-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.36	335765	1.20	158	267246	79.59
GAYAPROJ	EQ	23-Nov-2020	32.45	33.95	34.05	33.25	34.00	34.05	33.92	1128265	382.70	2402	853498	75.65
GBGLOBAL	EQ	23-Nov-2020	5.35	5.60	5.60	5.10	5.20	5.20	5.31	1886	0.10	21	1772	93.96
GDL	EQ	23-Nov-2020	100.45	101.00	103.75	100.75	102.35	102.95	102.38	129446	132.53	3247	95831	74.03
GEECEE	EQ	23-Nov-2020	73.50	73.55	74.50	67.70	71.60	71.10	71.04	12057	8.57	708	6159	51.08
GEEKAYWIRE	BE	23-Nov-2020	62.60	64.50	65.50	64.00	64.20	64.20	64.19	10167	6.53	35	-	-
GENESYS	EQ	23-Nov-2020	44.15	46.00	46.00	43.00	43.00	43.50	43.99	47644	20.96	459	35330	74.15
GENUSPAPER	EQ	23-Nov-2020	5.60	5.60	5.80	5.20	5.35	5.35	5.44	683960	37.21	803	457047	66.82
GENUSPOWER	EQ	23-Nov-2020	27.70	27.70	28.10	27.50	27.50	27.55	27.62	97193	26.84	281	78176	80.43
GEOJITFSL	EQ	23-Nov-2020	39.20	39.50	39.75	39.05	39.20	39.20	39.27	181986	71.47	950	105771	58.12
GEPIL	EQ	23-Nov-2020	318.40	334.30	334.30	334.30	334.30	334.30	334.30	29733	99.40	479	29732	100.00
GESHIP	EQ	23-Nov-2020	247.20	250.45	255.00	248.55	253.90	252.10	252.54	165173	417.13	7282	115455	69.90
GET&D	EQ	23-Nov-2020	101.90	101.90	103.70	99.20	100.90	100.85	100.35	40413	40.55	1174	23885	59.10
GFLLIMITED	EQ	23-Nov-2020	79.90	80.00	80.40	79.45	79.75	79.80	79.88	154936	123.77	829	130061	83.94
GHCL	EQ	23-Nov-2020	164.60	165.85	169.50	161.55	167.30	166.75	166.11	199444	331.30	4409	95977	48.12
GICHSGFIN	EQ	23-Nov-2020	106.70	107.40	108.80	106.50	106.55	106.95	107.48	347466	373.44	3700	137539	39.58
GICRE	EQ	23-Nov-2020	125.75	126.00	131.70	125.65	130.50	130.55	128.93	479686	618.45	4795	277683	57.89
GILLANDERS	EQ	23-Nov-2020	35.00	33.55	35.90	33.35	34.90	34.40	34.19	11970	4.09	139	9460	79.03
GILLETTE	EQ	23-Nov-2020	5770.10	5850.00	5850.00	5705.00	5734.00	5724.40	5737.52	6072	348.38	1672	3973	65.43
GINNIFILA	EQ	23-Nov-2020	15.40	15.70	16.90	15.70	16.90	16.90	16.75	569364	95.35	1268	394478	69.28
GIPCL	EQ	23-Nov-2020	74.10	74.10	75.20	73.50	73.75	73.85	74.07	183318	135.78	1541	97062	52.95
GKWLIMITED	EQ	23-Nov-2020	446.55	475.00	475.00	456.10	467.00	467.00	460.15	80	0.37	19	74	92.50
GLAND	EQ	23-Nov-2020	1819.55	1844.00	2183.45	1840.00	2094.95	2089.05	2070.39	3893237	80605.29	192919	1037982	26.66
GLAXO	EQ	23-Nov-2020	1524.20	1530.00	1537.85	1521.00	1525.00	1525.70	1528.34	57494	878.71	4182	33448	58.18
GLENMARK	EQ	23-Nov-2020	481.85	482.00	489.40	475.20	480.25	479.85	482.55	2998394	14468.63	46060	502843	16.77
GLFL	EQ	23-Nov-2020	2.05	2.05	2.15	1.95	2.00	2.00	2.02	10335	0.21	39	4730	45.77
GLOBALVECT	EQ	23-Nov-2020	49.75	50.45	50.45	48.55	48.75	48.95	49.31	6610	3.26	187	3912	59.18
GLOBE	EQ	23-Nov-2020	54.90	55.40	57.60	54.00	57.60	57.60	56.54	71440	40.39	241	41156	57.61
GLOBOFFS	EQ	23-Nov-2020	7.50	7.85	7.85	7.65	7.85	7.85	7.85	21668	1.70	51	17606	81.25
GLOBUSSPR	EQ	23-Nov-2020	312.90	316.00	316.15	309.55	310.55	310.65	311.47	71586	222.97	2329	39160	54.70
GMBREW	EQ	23-Nov-2020	420.45	426.00	427.45	414.15	414.55	415.90	419.55	33457	140.37	1629	13976	41.77
GMDCLTD	EQ	23-Nov-2020	45.55	45.85	46.10	45.15	45.30	45.40	45.53	367282	167.22	1896	182403	49.66
GMMPFAUDLR	EQ	23-Nov-2020	3765.00	3815.00	3824.80	3612.00	3707.75	3711.20	3765.85	44692	1683.03	10216	24410	54.62
GMRINFRA	EQ	23-Nov-2020	25.15	25.25	26.95	25.15	26.50	26.45	26.27	29418210	7727.50	51366	8220635	27.94
GNA	EQ	23-Nov-2020	253.45	255.85	258.10	252.25	253.25	253.70	254.79	24402	62.17	1035	13046	53.46
GNFC	EQ	23-Nov-2020	192.60	193.75	195.20	192.70	194.00	194.05	193.81	234646	454.77	3441	117683	50.15
GOACARBON	EQ	23-Nov-2020	254.30	258.40	290.90	257.00	283.00	284.70	277.04	886293	2455.42	23067	163645	18.46
GOCLCORP	EQ	23-Nov-2020	202.30	213.80	213.80	205.00	208.50	208.15	208.90	32550	68.00	1003	23679	72.75
GODFRYPHLP	EQ	23-Nov-2020	927.65	935.00	937.50	920.05	925.90	925.45	930.00	38818	361.01	2528	19882	51.22
GODREJAGRO	EQ	23-Nov-2020	512.80	514.95	516.70	509.50	512.30	511.90	512.88	49994	256.41	3309	25572	51.15
GODREJCP	EQ	23-Nov-2020	699.00	705.00	715.45	701.25	707.95	707.85	708.22	1798703	12738.81	34588	675424	37.55
GODREJIND	EQ	23-Nov-2020	420.35	421.00	426.00	415.55	420.00	419.65	420.45	116559	490.08	6673	67201	57.65
GODREJPROP	EQ	23-Nov-2020	1062.40	1070.00	1099.90	1053.00	1090.75	1088.25	1080.31	1073753	11599.83	37386	164869	15.35
GOENKA	BZ	23-Nov-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	550439	3.58	122	-	-
GOKEX	EQ	23-Nov-2020	69.05	69.80	77.70	68.20	77.70	76.40	74.05	1024369	758.56	9334	603987	58.96
GOKUL	EQ	23-Nov-2020	13.35	13.90	13.90	13.40	13.85	13.80	13.70	27325	3.74	130	17999	65.87
GOKULAGRO	EQ	23-Nov-2020	13.55	14.40	14.60	13.15	13.15	13.55	13.71	32891	4.51	156	29753	90.46
GOLDBEES	EQ	23-Nov-2020	43.81	45.99	47.00	38.10	43.90	43.88	43.91	3165036	1389.84	9835	2041234	64.49
GOLDENTOBC	EQ	23-Nov-2020	24.15	26.45	26.45	24.25	26.00	26.00	25.97	25306	6.57	257	21585	85.30
GOLDIAM	EQ	23-Nov-2020	153.90	154.00	156.20	152.00	152.20	152.60	154.15	17469	26.93	550	8834	50.57
GOLDSHARE	EQ	23-Nov-2020	4551.20	4552.00	4565.90	4525.00	4538.00	4541.30	4544.23	1000	45.44	259	627	62.70
GOLDTECH	EQ	23-Nov-2020	8.15	8.35	8.40	8.05	8.40	8.25	8.24	10199	0.84	64	8030	78.73
GOODLUCK	EQ	23-Nov-2020	43.55	43.55	44.85	43.40	44.15	44.60	44.28	73587	32.58	865	49775	67.64
GOODYEAR	EQ	23-Nov-2020	821.05	826.90	830.20	814.10	817.00	817.50	819.22	6056	49.61	1201	3443	56.85
GPIL	EQ	23-Nov-2020	389.20	393.25	396.00	388.05	392.00	391.20	391.16	58657	229.44	1373	41292	70.40
GPPL	EQ	23-Nov-2020	93.00	94.75	96.30	93.55	94.30	94.45	94.72	453213	429.30	6763	194115	42.83
GPTINFRA	EQ	23-Nov-2020	32.40	33.40	35.60	31.15	32.05	32.85	33.61	90546	30.43	696	57745	63.77
GRANULES	EQ	23-Nov-2020	373.85	374.35	401.00	374.35	400.55	398.60	392.24	2541169	9967.48	42865	1466377	57.70
GRAPHITE	EQ	23-Nov-2020	237.10	242.40	267.00	234.20	254.90	256.70	251.98	7651464	19279.93	95232	1213324	15.86
GRASIM	EQ	23-Nov-2020	856.00	863.40	868.90	851.10	852.30	854.60	858.59	2225036	19103.86	43247	815527	36.65
GRAVITA	EQ	23-Nov-2020	49.20	49.00	51.00	49.00	49.85	49.85	49.88	204687	102.09	1172	121609	59.41
GREAVESCOT	EQ	23-Nov-2020	73.90	74.00	74.75	73.50	74.05	74.10	74.12	440764	326.69	7169	289999	65.79
GREENLAM	EQ	23-Nov-2020	757.50	785.95	800.00	765.15	766.65	767.60	776.50	11197	86.95	1586	8047	71.87
GREENPANEL	EQ	23-Nov-2020	82.15	82.15	83.15	81.05	81.75	81.95	82.14	73709	60.54	432	60369	81.90
GREENPLY	EQ	23-Nov-2020	99.40	100.00	103.75	99.90	101.95	101.85	102.45	450707	461.74	4723	248595	55.16
GREENPOWER	EQ	23-Nov-2020	2.05	2.10	2.10	2.00	2.05	2.05	2.07	2061813	42.67	897	1027823	49.85
GRETEX	SM	23-Nov-2020	5.90	6.10	6.10	6.10	6.10	6.10	6.10	6000	0.37	1	6000	100.00
GRINDWELL	EQ	23-Nov-2020	579.95	580.00	583.65	575.00	575.00	576.60	578.67	28887	167.16	2202	22317	77.26
GROBTEA	EQ	23-Nov-2020	680.30	714.00	714.00	662.50	667.00	670.35	682.62	2448	16.71	640	917	37.46
GRPLTD	EQ	23-Nov-2020	767.55	755.00	836.60	755.00	806.15	819.05	810.86	1158	9.39	259	745	64.34
GRSE	EQ	23-Nov-2020	199.25	200.75	204.00	195.15	195.80	195.95	198.83	173033	344.05	4040	86627	50.06
GSCLCEMENT	EQ	23-Nov-2020	30.45	30.75	31.00	30.35	30.50	30.50	30.72	87025	26.74	496	59791	68.71
GSFC	EQ	23-Nov-2020	66.75	67.25	67.25	65.95	66.50	66.75	66.59	682053	454.15	5082	356000	52.20
GSPL	EQ	23-Nov-2020	198.50	200.00	206.70	199.95	205.20	205.70	204.30	1217079	2486.50	26948	721556	59.29
GSS	EQ	23-Nov-2020	35.80	36.50	36.50	34.40	35.00	35.35	35.24	145791	51.38	475	117585	80.65
GTL	EQ	23-Nov-2020	3.15	3.20	3.25	3.05	3.20	3.20	3.17	180169	5.72	482	115346	64.02
GTLINFRA	EQ	23-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.55	19187961	106.37	2009	13016627	67.84
GTNIND	EQ	23-Nov-2020	7.50	7.05	7.85	7.05	7.70	7.70	7.55	1364	0.10	29	1262	92.52
GTPL	EQ	23-Nov-2020	123.30	122.00	125.75	119.35	125.75	125.15	122.90	138868	170.66	1875	63538	45.75
GUFICBIO	EQ	23-Nov-2020	114.30	115.00	119.30	113.05	116.70	115.80	116.24	174890	203.30	3098	47637	27.24
GUJALKALI	EQ	23-Nov-2020	320.35	322.00	322.00	312.95	315.00	314.25	315.86	176986	559.03	5254	104359	58.96
GUJAPOLLO	EQ	23-Nov-2020	195.20	192.15	200.00	192.10	200.00	199.20	197.92	3959	7.84	197	3196	80.73
GUJGASLTD	EQ	23-Nov-2020	318.40	322.50	331.95	321.00	323.00	323.30	326.02	1852666	6040.15	45378	699445	37.75
GUJRAFFIA	BE	23-Nov-2020	13.50	14.15	14.15	13.75	13.75	13.75	14.14	149	0.02	6	-	-
GULFOILLUB	EQ	23-Nov-2020	792.15	786.00	795.00	780.00	784.90	784.90	788.79	24282	191.53	2359	14860	61.20
GULFPETRO	EQ	23-Nov-2020	44.70	45.40	45.65	43.70	43.80	43.90	44.29	38687	17.13	447	26732	69.10
GULPOLY	EQ	23-Nov-2020	84.70	85.95	85.95	80.30	83.10	81.90	82.53	82117	67.77	1140	53042	64.59
GVKPIL	EQ	23-Nov-2020	2.85	2.85	2.85	2.80	2.80	2.80	2.82	3051113	86.06	12092	1848348	60.58
HAL	EQ	23-Nov-2020	772.20	775.00	779.40	733.00	772.80	772.15	769.54	255528	1966.40	11467	88297	34.55
HAPPSTMNDS	EQ	23-Nov-2020	320.55	320.55	321.95	314.05	319.10	318.50	318.63	444611	1416.65	11152	210007	47.23
HARITASEAT	EQ	23-Nov-2020	444.40	449.95	460.00	439.50	440.15	441.60	442.87	4483	19.85	212	3950	88.11
HARRMALAYA	EQ	23-Nov-2020	103.00	103.00	109.70	102.50	106.00	105.70	106.45	312979	333.16	4652	105473	33.70
HATHWAY	EQ	23-Nov-2020	31.70	31.85	31.90	30.00	30.75	30.65	30.78	396464	122.03	2415	219284	55.31
HATSUN	EQ	23-Nov-2020	943.00	989.70	997.00	960.20	968.45	967.60	974.87	99961	974.49	7073	40086	40.10
HAVELLS	EQ	23-Nov-2020	825.00	830.00	840.00	820.95	823.00	824.15	830.35	1420996	11799.20	35196	396825	27.93
HAVISHA	BE	23-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.57	30471	0.18	38	-	-
HBANKETF	EQ	23-Nov-2020	291.16	291.90	293.86	287.38	288.22	288.43	291.05	6591	19.18	193	4141	62.83
HBLPOWER	EQ	23-Nov-2020	22.55	22.70	23.25	22.60	23.20	23.10	22.96	370561	85.06	1232	224867	60.68
HCC	EQ	23-Nov-2020	5.55	5.65	6.05	5.55	5.90	5.90	5.90	14045883	828.32	5200	6610642	47.06
HCG	EQ	23-Nov-2020	130.25	132.00	143.00	130.00	139.25	140.25	138.91	836723	1162.26	12253	484583	57.91
HCL-INSYS	EQ	23-Nov-2020	7.65	7.70	7.70	7.50	7.65	7.70	7.61	296688	22.57	863	192450	64.87
HCLTECH	EQ	23-Nov-2020	819.25	825.00	842.00	816.25	838.50	839.20	832.35	7116516	59234.59	139507	2607441	36.64
HDFC	EQ	23-Nov-2020	2334.80	2344.20	2347.85	2230.10	2253.05	2250.80	2266.43	6995598	158550.18	218301	3547873	50.72
HDFC	W3	23-Nov-2020	552.70	540.05	540.05	498.50	504.00	505.80	510.17	63000	321.40	102	46200	73.33
HDFCAMC	EQ	23-Nov-2020	2409.65	2439.00	2476.00	2415.00	2429.25	2427.85	2446.82	288384	7056.23	30294	141434	49.04
HDFCBANK	EQ	23-Nov-2020	1403.65	1415.00	1423.65	1375.35	1397.30	1394.60	1398.55	12623318	176543.81	297107	5172382	40.97
HDFCLIFE	EQ	23-Nov-2020	663.90	667.20	674.30	655.95	660.00	661.30	665.19	3011294	20030.83	96279	1221158	40.55
HDFCMFGETF	EQ	23-Nov-2020	4499.20	4769.20	4769.20	4482.55	4507.70	4499.95	4500.73	14326	644.77	921	8326	58.12
HDFCNIFETF	EQ	23-Nov-2020	1352.43	1360.95	1361.00	1349.01	1361.00	1360.98	1356.79	1283	17.41	103	973	75.84
HDFCSENETF	EQ	23-Nov-2020	4697.83	4690.00	4700.00	4649.01	4699.97	4693.97	4682.86	75	3.51	40	55	73.33
HDIL	BZ	23-Nov-2020	4.25	4.25	4.45	4.15	4.45	4.45	4.39	407362	17.90	462	-	-
HEG	EQ	23-Nov-2020	820.45	817.75	852.70	796.10	817.00	819.35	828.82	2243114	18591.42	72476	237569	10.59
HEIDELBERG	EQ	23-Nov-2020	197.50	198.00	206.60	197.60	201.60	201.60	202.82	578952	1174.22	8747	199345	34.43
HEMIPROP	EQ	23-Nov-2020	65.35	66.50	66.50	64.50	64.90	64.85	64.97	529633	344.08	2992	366170	69.14
HERCULES	EQ	23-Nov-2020	97.45	98.95	105.50	97.05	99.95	100.50	102.80	511933	526.26	4630	117542	22.96
HERITGFOOD	EQ	23-Nov-2020	276.05	280.75	280.75	276.85	278.55	278.05	278.45	48206	134.23	1322	28552	59.23
HEROMOTOCO	EQ	23-Nov-2020	2998.65	3024.60	3074.00	2982.00	3063.10	3059.75	3026.28	1653325	50034.22	85339	552297	33.41
HESTERBIO	EQ	23-Nov-2020	1793.55	1802.55	1840.10	1781.50	1789.00	1809.15	1813.36	15567	282.29	1554	6064	38.95
HEXATRADEX	BE	23-Nov-2020	30.60	30.50	31.85	30.00	31.00	30.70	30.48	11176	3.41	33	-	-
HFCL	EQ	23-Nov-2020	17.90	18.20	18.85	18.00	18.30	18.30	18.41	12642200	2327.85	9765	6553403	51.84
HGINFRA	EQ	23-Nov-2020	200.65	200.65	205.00	196.40	203.50	202.15	201.74	53329	107.59	1810	19497	36.56
HGS	EQ	23-Nov-2020	874.00	875.00	899.00	875.00	890.00	891.40	887.87	21269	188.84	1608	14774	69.46
HHOF1140RG	MF	23-Nov-2020	8.46	8.11	8.50	8.11	8.47	8.47	8.46	100748	8.52	28	100748	100.00
HIKAL	EQ	23-Nov-2020	168.30	169.30	174.50	168.75	171.60	171.10	172.12	726180	1249.90	10410	303724	41.82
HIL	EQ	23-Nov-2020	2045.90	2051.90	2089.95	2007.20	2017.00	2020.45	2035.82	16122	328.22	2714	8681	53.85
HILTON	EQ	23-Nov-2020	9.35	9.40	10.00	9.20	9.50	9.50	9.61	8485	0.82	61	5435	64.05
HIMATSEIDE	EQ	23-Nov-2020	117.45	119.80	123.30	117.00	120.45	121.00	121.71	586625	714.00	5134	163951	27.95
HINDALCO	EQ	23-Nov-2020	215.55	217.00	221.95	215.55	217.95	218.05	218.27	22567883	49259.68	105750	6480624	28.72
HINDCOMPOS	EQ	23-Nov-2020	213.60	212.40	214.60	210.00	211.85	210.95	211.73	5458	11.56	355	2788	51.08
HINDCON	SM	23-Nov-2020	25.00	25.05	25.05	25.05	25.05	25.05	25.05	4000	1.00	1	4000	100.00
HINDCOPPER	EQ	23-Nov-2020	36.95	37.00	37.25	36.30	36.85	36.80	36.77	673857	247.75	2355	278901	41.39
HINDMOTORS	EQ	23-Nov-2020	5.05	5.05	5.10	5.00	5.05	5.05	5.07	115344	5.84	263	73184	63.45
HINDNATGLS	EQ	23-Nov-2020	26.90	29.45	29.45	26.45	27.40	27.25	27.20	5468	1.49	55	5099	93.25
HINDOILEXP	EQ	23-Nov-2020	72.05	72.30	75.60	71.55	73.00	72.95	73.96	1311233	969.83	6582	423414	32.29
HINDPETRO	EQ	23-Nov-2020	214.05	215.00	216.25	213.10	215.20	215.40	214.97	5497955	11819.18	51617	2379034	43.27
HINDUNILVR	EQ	23-Nov-2020	2120.25	2140.00	2140.00	2095.00	2132.00	2129.40	2112.42	3244576	68538.99	168471	1763722	54.36
HINDZINC	EQ	23-Nov-2020	221.55	223.00	224.95	218.55	219.50	219.85	221.08	729048	1611.77	15768	385739	52.91
HIRECT	EQ	23-Nov-2020	130.50	129.25	143.55	128.50	143.40	142.00	138.11	107973	149.12	1793	74929	69.40
HISARMETAL	EQ	23-Nov-2020	76.60	78.55	79.05	74.30	75.50	75.60	75.27	4005	3.01	160	2416	60.32
HITECH	EQ	23-Nov-2020	142.10	145.85	159.00	140.05	158.90	156.85	149.19	123797	184.69	752	96724	78.13
HITECHCORP	EQ	23-Nov-2020	107.60	109.75	112.95	106.95	112.90	111.85	111.56	14738	16.44	275	11206	76.03
HITECHGEAR	BE	23-Nov-2020	144.85	141.10	150.00	137.65	144.10	144.55	146.44	9535	13.96	70	-	-
HLVLTD	EQ	23-Nov-2020	4.80	4.90	4.90	4.40	4.75	4.75	4.61	466658	21.49	598	294336	63.07
HMT	BZ	23-Nov-2020	14.50	14.90	15.00	14.20	14.70	14.70	14.77	5363	0.79	25	-	-
HMVL	EQ	23-Nov-2020	54.25	54.45	56.00	51.65	52.75	52.90	52.85	22706	12.00	291	12763	56.21
HNDFDS	EQ	23-Nov-2020	920.60	913.35	928.65	885.00	895.00	896.70	903.92	10166	91.89	923	7123	70.07
HNGSNGBEES	EQ	23-Nov-2020	348.43	349.15	351.00	337.25	344.50	344.47	341.21	489	1.67	33	366	74.85
HONAUT	EQ	23-Nov-2020	30838.35	30840.00	31298.00	30626.15	30748.95	30717.50	30938.21	1805	558.43	1161	649	35.96
HONDAPOWER	EQ	23-Nov-2020	950.70	955.50	968.75	931.90	945.00	941.15	947.17	19679	186.39	2201	10204	51.85
HOVS	EQ	23-Nov-2020	29.55	30.55	30.75	29.60	30.10	30.15	30.02	14058	4.22	231	9876	70.25
HPL	EQ	23-Nov-2020	33.55	34.00	34.90	33.70	34.35	34.60	34.24	84305	28.87	673	62844	74.54
HSCL	EQ	23-Nov-2020	39.25	39.30	42.20	37.50	41.70	41.80	39.67	13891141	5510.03	39944	5013309	36.09
HSIL	EQ	23-Nov-2020	104.10	104.85	104.85	98.00	101.40	101.20	100.73	418442	421.51	5392	199828	47.76
HTMEDIA	EQ	23-Nov-2020	13.85	14.30	14.35	13.65	13.90	13.85	13.93	83788	11.67	325	71707	85.58
HUBTOWN	EQ	23-Nov-2020	11.00	11.25	11.50	9.90	10.50	10.45	10.22	350807	35.86	674	234926	66.97
HUDCO	EQ	23-Nov-2020	32.80	33.30	35.45	33.05	34.90	34.85	34.48	3836413	1322.62	9651	1772613	46.20
HUDCO	N2	23-Nov-2020	1259.35	1259.34	1267.99	1256.00	1263.50	1265.60	1265.18	1054	13.33	35	847	80.36
HUDCO	N3	23-Nov-2020	1109.00	1103.01	1109.90	1103.01	1109.90	1106.32	1104.78	2081	22.99	61	1640	78.81
HUDCO	N4	23-Nov-2020	1123.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	11	0.12	3	11	100.00
HUDCO	N5	23-Nov-2020	1240.00	1240.00	1259.90	1240.00	1245.00	1245.00	1249.87	1472	18.40	23	1470	99.86
HUDCO	N7	23-Nov-2020	1197.39	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	82	0.99	2	82	100.00
HUDCO	N8	23-Nov-2020	1298.50	1271.00	1286.25	1261.00	1286.25	1286.25	1275.89	49	0.63	10	49	100.00
HUDCO	ND	23-Nov-2020	1290.00	1300.00	1309.50	1300.00	1300.00	1300.00	1300.79	12	0.16	4	11	91.67
HUDCO	NE	23-Nov-2020	1504.00	1503.00	1504.00	1503.00	1503.00	1503.00	1503.94	533	8.02	4	533	100.00
HUSYSLTD	SM	23-Nov-2020	108.10	112.00	118.00	112.00	117.10	115.60	115.62	10000	11.56	5	10000	100.00
IBMFNIFTY	EQ	23-Nov-2020	126.54	129.90	129.90	125.60	128.00	128.00	127.12	243	0.31	39	105	43.21
IBREALEST	EQ	23-Nov-2020	61.00	61.25	61.50	59.50	59.70	59.95	60.32	2356037	1421.07	10131	1442226	61.21
IBUCCREDIT	N4	23-Nov-2020	1150.00	1112.01	1112.01	1110.00	1110.00	1110.00	1110.86	135	1.50	6	135	100.00
IBUCCREDIT	N9	23-Nov-2020	875.00	875.00	875.00	875.00	875.00	875.00	875.00	10	0.09	1	10	100.00
IBUCCREDIT	NB	23-Nov-2020	865.00	850.00	890.00	850.00	890.00	870.00	870.00	20	0.17	2	20	100.00
IBULHSGFIN	EQ	23-Nov-2020	174.75	178.10	180.05	176.20	178.00	177.85	178.00	7203396	12822.37	47112	1434929	19.92
IBULHSGFIN	N6	23-Nov-2020	968.01	970.00	970.00	970.00	970.00	970.00	970.00	100	0.97	2	100	100.00
IBULHSGFIN	N7	23-Nov-2020	1350.00	1350.01	1350.01	1350.00	1350.00	1350.00	1350.01	26	0.35	2	26	100.00
IBULHSGFIN	N8	23-Nov-2020	826.58	880.00	891.00	880.00	891.00	891.00	887.10	20	0.18	6	20	100.00
IBULHSGFIN	NA	23-Nov-2020	740.00	740.10	743.95	730.05	739.98	739.98	738.99	1060	7.83	28	1007	95.00
IBULISL	EQ	23-Nov-2020	51.40	51.95	51.95	50.10	50.40	50.65	50.74	93553	47.47	747	68234	72.94
ICEMAKE	EQ	23-Nov-2020	85.50	88.85	88.85	81.25	82.60	81.75	83.21	29539	24.58	357	21738	73.59
ICICI500	EQ	23-Nov-2020	172.04	171.70	174.35	171.70	174.33	174.32	174.16	7321	12.75	135	7227	98.72
ICICIALPLV	EQ	23-Nov-2020	127.05	127.00	128.70	127.00	128.50	128.48	128.48	11225	14.42	30	11197	99.75
ICICIB22	EQ	23-Nov-2020	28.69	29.89	29.89	28.25	28.78	28.78	28.72	304479	87.46	11203	258609	84.93
ICICIBANK	EQ	23-Nov-2020	480.20	481.80	483.35	466.50	468.30	468.25	472.40	29513544	139422.54	303018	11243809	38.10
ICICIBANKN	EQ	23-Nov-2020	290.79	290.79	298.00	287.11	288.00	288.08	289.66	14386	41.67	471	2757	19.16
ICICIBANKP	EQ	23-Nov-2020	161.73	162.90	163.75	158.50	158.64	159.06	160.05	42703	68.34	426	24639	57.70
ICICIGI	EQ	23-Nov-2020	1356.30	1360.00	1381.00	1344.05	1355.50	1352.85	1363.81	568127	7748.15	26336	342986	60.37
ICICIGOLD	EQ	23-Nov-2020	44.98	47.70	47.70	44.51	44.84	44.71	44.81	228162	102.25	1269	193970	85.01
ICICILIQ	EQ	23-Nov-2020	999.99	999.50	1000.00	999.50	999.99	999.99	1000.00	11668	116.68	34	8882	76.12
ICICILOVOL	EQ	23-Nov-2020	104.97	113.70	113.70	103.00	105.50	105.56	105.39	142741	150.43	255	142122	99.57
ICICIM150	EQ	23-Nov-2020	72.25	71.00	73.45	71.00	73.45	73.44	73.11	2713	1.98	50	1848	68.12
ICICIMCAP	EQ	23-Nov-2020	71.61	70.54	72.68	70.54	72.45	72.36	72.16	6518	4.70	116	4065	62.37
ICICINF100	EQ	23-Nov-2020	139.16	139.17	140.75	139.16	140.65	140.64	140.07	2120	2.97	199	1456	68.68
ICICINIFTY	EQ	23-Nov-2020	136.08	143.70	143.70	133.53	136.76	136.92	136.77	89646	122.61	4451	56593	63.13
ICICINV20	EQ	23-Nov-2020	63.76	64.97	65.05	62.00	65.00	64.96	64.63	5120	3.31	308	3882	75.82
ICICINXT50	EQ	23-Nov-2020	30.42	31.70	31.70	30.00	30.73	30.68	30.63	27306	8.36	219	21498	78.73
ICICIPRULI	EQ	23-Nov-2020	453.60	455.80	459.45	450.20	452.60	453.25	454.93	1029608	4683.97	31232	387660	37.65
ICICISENSX	EQ	23-Nov-2020	473.57	478.97	478.97	470.52	476.00	475.49	473.22	1034	4.89	73	546	52.80
ICICITECH	EQ	23-Nov-2020	215.38	223.15	223.15	212.00	221.00	221.41	220.76	266640	588.62	262	262984	98.63
ICIL	EQ	23-Nov-2020	158.00	159.95	161.00	150.30	160.20	160.05	156.91	304344	477.53	4648	237690	78.10
ICRA	EQ	23-Nov-2020	2633.45	2646.45	2673.25	2603.00	2606.00	2608.25	2615.41	2788	72.92	437	2135	76.58
IDBI	EQ	23-Nov-2020	37.40	37.70	38.45	37.50	38.15	38.10	38.00	1779470	676.26	6564	732026	41.14
IDBIGOLD	EQ	23-Nov-2020	4617.35	4620.05	4665.00	4620.05	4627.00	4632.20	4633.57	58	2.69	31	43	74.14
IDEA	EQ	23-Nov-2020	10.05	10.30	10.60	10.15	10.40	10.40	10.37	392518684	40694.03	182880	122465765	31.20
IDFC	EQ	23-Nov-2020	33.50	38.10	40.20	38.10	40.20	40.20	39.99	6639752	2655.26	7218	6358261	95.76
IDFCFIRSTB	EQ	23-Nov-2020	33.60	33.75	38.50	33.70	36.75	36.85	36.32	127801118	46412.69	172113	19919504	15.59
IDFCFIRSTB	N7	23-Nov-2020	5216.00	5216.00	5216.00	5216.00	5216.00	5216.00	5216.00	4	0.21	1	4	100.00
IDFCFIRSTB	N9	23-Nov-2020	5416.66	5450.00	5450.00	5410.00	5410.00	5410.00	5427.69	13	0.71	6	13	100.00
IDFCFIRSTB	NA	23-Nov-2020	10810.00	10820.00	10835.00	10820.00	10835.00	10835.00	10830.00	14	1.52	4	14	100.00
IDFCFIRSTB	NB	23-Nov-2020	5300.01	5300.00	5325.00	5290.00	5290.00	5290.00	5314.69	32	1.70	9	32	100.00
IDFCFIRSTB	NC	23-Nov-2020	10335.00	10300.00	10311.00	10290.00	10307.00	10307.00	10302.00	16	1.65	8	16	100.00
IDFCFIRSTB	NE	23-Nov-2020	10200.00	10299.00	10299.00	10299.00	10299.00	10299.00	10299.00	2	0.21	1	2	100.00
IDFNIFTYET	EQ	23-Nov-2020	134.45	142.00	158.40	122.60	149.00	151.41	142.68	4872	6.95	323	2352	48.28
IEX	EQ	23-Nov-2020	205.15	206.05	207.85	203.40	206.50	206.60	206.52	401493	829.16	10684	275356	68.58
IFBAGRO	EQ	23-Nov-2020	359.15	368.00	406.90	361.25	392.00	391.25	393.57	57903	227.89	3357	21583	37.27
IFBIND	EQ	23-Nov-2020	761.15	773.00	775.00	750.00	760.00	759.30	763.67	24105	184.08	2416	12543	52.03
IFCI	EQ	23-Nov-2020	6.15	6.20	6.65	6.15	6.45	6.40	6.37	5818262	370.88	53522	2042066	35.10
IFCI	NF	23-Nov-2020	1016.00	1000.00	1011.01	1000.00	1010.00	1010.00	1008.21	125	1.26	8	100	80.00
IFCI	NH	23-Nov-2020	1017.84	1019.00	1019.00	1010.00	1010.00	1010.38	1011.60	2489	25.18	74	2396	96.26
IFCI	NL	23-Nov-2020	1067.50	1068.00	1070.00	1055.00	1067.50	1060.07	1061.49	1209	12.83	22	886	73.28
IFGLEXPOR	EQ	23-Nov-2020	176.05	171.75	184.00	171.75	180.85	180.30	178.74	16255	29.05	1415	10281	63.25
IGARASHI	EQ	23-Nov-2020	340.55	346.60	348.80	329.85	332.80	332.00	338.10	182571	617.28	6346	69465	38.05
IGL	EQ	23-Nov-2020	443.20	445.45	457.50	444.25	449.10	449.65	451.97	3432504	15513.78	57290	1155642	33.67
IGPL	EQ	23-Nov-2020	447.85	455.80	459.80	435.10	439.90	441.90	446.72	76480	341.65	2465	49186	64.31
IIFCL	N4	23-Nov-2020	1479.99	1471.10	1474.00	1470.00	1473.00	1473.92	1472.16	823	12.12	22	525	63.79
IIFL	EQ	23-Nov-2020	115.65	116.80	121.00	116.35	116.90	117.15	118.38	1256366	1487.24	10607	461427	36.73
IIFL	N2	23-Nov-2020	1052.00	1077.50	1077.50	1077.50	1077.50	1077.50	1077.50	200	2.16	3	200	100.00
IIFL	N4	23-Nov-2020	1024.15	1020.00	1028.10	1020.00	1025.00	1025.00	1022.35	3352	34.27	41	2653	79.15
IIFL	N5	23-Nov-2020	1098.00	1052.00	1098.50	1050.00	1098.50	1098.50	1075.28	205	2.20	4	105	51.22
IIFLSEC	EQ	23-Nov-2020	45.80	46.00	46.00	42.80	43.60	43.45	44.21	1967544	869.76	8107	1131520	57.51
IIFLWAM	EQ	23-Nov-2020	992.75	997.50	1000.00	984.85	986.00	990.70	997.61	118303	1180.20	2272	114065	96.42
IITL	EQ	23-Nov-2020	52.75	52.55	54.00	51.00	53.50	53.50	52.70	1397	0.74	15	1106	79.17
IL&FSENGG	BZ	23-Nov-2020	3.45	3.35	3.45	3.30	3.45	3.45	3.41	8742	0.30	23	-	-
IL&FSTRANS	BZ	23-Nov-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	18976	0.25	27	-	-
IMAGICAA	EQ	23-Nov-2020	4.50	4.60	4.70	4.40	4.55	4.60	4.62	48956	2.26	173	40208	82.13
IMFA	EQ	23-Nov-2020	294.85	297.95	300.15	289.50	293.00	291.45	295.05	32095	94.70	1300	21837	68.04
IMPAL	EQ	23-Nov-2020	527.40	543.00	543.00	521.40	533.00	532.20	528.09	2122	11.21	125	1744	82.19
IMPEXFERRO	EQ	23-Nov-2020	0.70	0.75	0.75	0.65	0.65	0.65	0.71	16472	0.12	27	10633	64.55
INDBANK	EQ	23-Nov-2020	8.40	8.55	8.55	8.10	8.50	8.45	8.41	59509	5.00	201	44132	74.16
INDHOTEL	EQ	23-Nov-2020	113.60	113.00	115.50	111.05	113.00	113.20	113.39	2857862	3240.54	27045	1456067	50.95
INDIACEM	EQ	23-Nov-2020	147.75	149.20	158.80	146.75	157.50	155.70	152.40	3924326	5980.77	31122	1458859	37.17
INDIAGLYCO	EQ	23-Nov-2020	282.80	282.95	299.00	280.55	297.25	296.40	291.81	530891	1549.18	9590	205027	38.62
INDIAMART	EQ	23-Nov-2020	4995.15	5025.00	5117.00	4905.00	4951.00	4958.10	5024.29	53528	2689.40	10461	34377	64.22
INDIANB	EQ	23-Nov-2020	63.00	63.20	65.20	63.05	64.85	64.85	64.03	1510681	967.27	6835	796665	52.74
INDIANCARD	EQ	23-Nov-2020	96.95	98.00	98.00	94.05	94.95	95.25	95.21	630	0.60	69	453	71.90
INDIANHUME	EQ	23-Nov-2020	181.40	178.20	183.00	176.00	177.50	177.85	179.67	49417	88.79	1353	29032	58.75
INDIGO	EQ	23-Nov-2020	1679.70	1680.25	1698.70	1646.10	1679.95	1669.55	1666.42	1310395	21836.70	48870	349235	26.65
INDIGRID	IV	23-Nov-2020	110.39	110.10	110.55	110.06	110.50	110.44	110.37	253449	279.74	127	219429	86.58
INDLMETER	EQ	23-Nov-2020	13.30	13.70	13.70	12.85	13.45	13.10	13.12	717	0.09	18	690	96.23
INDNIPPON	EQ	23-Nov-2020	351.25	356.00	358.20	348.70	351.00	353.10	353.99	15357	54.36	690	8211	53.47
INDOCO	EQ	23-Nov-2020	257.45	259.90	284.00	256.10	277.05	275.50	273.50	522437	1428.87	13727	219015	41.92
INDORAMA	EQ	23-Nov-2020	23.80	24.45	24.45	23.60	23.90	23.70	23.82	17367	4.14	176	11544	66.47
INDOSOLAR	BZ	23-Nov-2020	1.10	1.10	1.10	1.05	1.10	1.05	1.07	52983	0.57	52	-	-
INDOSTAR	EQ	23-Nov-2020	295.05	295.00	296.55	292.15	295.00	295.00	294.95	47454	139.97	636	6481	13.66
INDOTECH	EQ	23-Nov-2020	94.85	96.60	102.00	93.60	96.20	97.00	98.62	26891	26.52	631	11651	43.33
INDOTHAI	EQ	23-Nov-2020	19.70	20.60	20.60	19.15	19.60	19.60	19.48	3944	0.77	50	2185	55.40
INDOWIND	EQ	23-Nov-2020	3.00	3.05	3.20	2.85	3.05	3.05	3.02	75221	2.27	138	49650	66.01
INDRAMEDCO	EQ	23-Nov-2020	51.95	52.50	53.40	51.70	51.90	52.05	52.54	352222	185.07	2655	131477	37.33
INDSWFTLAB	EQ	23-Nov-2020	65.20	67.45	68.45	62.40	68.45	68.45	67.07	134674	90.33	754	103211	76.64
INDSWFTLTD	BE	23-Nov-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	5531	0.15	5	-	-
INDTERRAIN	EQ	23-Nov-2020	30.35	30.95	33.15	30.15	32.95	32.35	31.80	314782	100.11	1514	225584	71.66
INDUSINDBK	EQ	23-Nov-2020	811.00	836.00	880.90	832.50	841.70	849.75	853.96	39219488	334919.03	536483	3342125	8.52
INEOSSTYRO	EQ	23-Nov-2020	658.40	674.80	686.90	669.50	670.00	671.20	678.43	67082	455.11	3078	32834	48.95
INFIBEAM	EQ	23-Nov-2020	82.25	82.80	85.00	82.45	84.40	84.75	84.12	1913672	1609.75	8190	1285427	67.17
INFOBEAN	EQ	23-Nov-2020	129.15	129.15	131.00	126.05	127.15	127.40	127.96	20621	26.39	482	10647	51.63
INFRABEES	EQ	23-Nov-2020	355.33	355.30	363.90	355.00	358.04	358.83	358.15	129	0.46	52	94	72.87
INFRATEL	EQ	23-Nov-2020	219.05	221.70	222.50	213.00	218.60	218.35	216.79	18350232	39781.18	111245	1774222	9.67
INFY	EQ	23-Nov-2020	1103.35	1105.00	1144.80	1101.95	1138.50	1139.85	1128.46	10546363	119011.56	200221	4951543	46.95
INGERRAND	EQ	23-Nov-2020	637.45	654.40	674.00	645.10	655.00	656.45	659.38	209669	1382.52	9398	86831	41.41
INNOVANA	SM	23-Nov-2020	79.50	75.60	76.80	75.55	76.00	76.00	76.02	13000	9.88	10	11000	84.62
INNOVATIVE	SM	23-Nov-2020	5.65	5.65	5.65	5.65	5.65	5.65	5.65	3000	0.17	1	3000	100.00
INOXLEISUR	EQ	23-Nov-2020	263.65	263.80	265.00	254.45	261.45	259.95	261.24	1150112	3004.57	27530	703425	61.16
INOXWIND	EQ	23-Nov-2020	57.60	61.90	63.35	59.25	61.00	61.10	61.66	1752897	1080.85	9565	789146	45.02
INSECTICID	EQ	23-Nov-2020	437.80	440.00	443.15	433.10	435.00	435.50	437.19	16892	73.85	1277	10666	63.14
INSPIRISYS	EQ	23-Nov-2020	28.25	28.25	29.60	27.05	29.60	29.40	28.34	17912	5.08	221	13822	77.17
INTEGRA	EQ	23-Nov-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1136	0.01	18	1136	100.00
INTELLECT	EQ	23-Nov-2020	257.00	258.30	265.10	256.95	263.95	262.65	261.82	266677	698.22	5362	167937	62.97
INTENTECH	EQ	23-Nov-2020	33.50	34.00	34.85	32.55	33.00	33.00	33.07	17565	5.81	164	13268	75.54
INVENTURE	EQ	23-Nov-2020	20.75	21.45	22.10	19.45	21.20	21.30	21.55	85326	18.39	297	48757	57.14
IOB	EQ	23-Nov-2020	9.60	9.80	9.95	9.60	9.80	9.80	9.76	2674378	261.06	3095	1511915	56.53
IOC	EQ	23-Nov-2020	84.85	85.50	86.65	84.05	86.60	86.45	85.33	21750853	18559.08	49687	4678542	21.51
IOLCP	EQ	23-Nov-2020	697.55	711.00	741.00	711.00	721.00	719.10	724.04	661446	4789.11	24596	284058	42.95
IPCALAB	EQ	23-Nov-2020	2138.70	2149.00	2280.00	2130.05	2187.75	2197.65	2219.12	1174042	26053.45	117246	616318	52.50
IRB	EQ	23-Nov-2020	118.25	118.95	122.70	116.60	120.00	120.10	119.61	1198019	1432.98	9415	603956	50.41
IRBINVIT	IV	23-Nov-2020	43.90	43.98	44.00	43.26	43.40	43.40	43.61	555000	242.05	103	497500	89.64
IRCON	EQ	23-Nov-2020	83.30	84.80	86.45	82.70	84.85	84.95	84.49	999221	844.23	8299	346595	34.69
IRCTC	EQ	23-Nov-2020	1381.15	1368.00	1374.00	1357.00	1361.90	1362.35	1362.76	322526	4395.25	18460	107932	33.46
IREDA	N5	23-Nov-2020	1359.90	1356.90	1356.90	1356.90	1356.90	1356.90	1356.90	12	0.16	1	12	100.00
IREDA	N6	23-Nov-2020	1465.00	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	1	0.01	1	1	100.00
IREDA	N7	23-Nov-2020	1305.00	1282.10	1301.10	1282.10	1301.10	1301.10	1283.66	61	0.78	3	61	100.00
IRFC	N1	23-Nov-2020	1053.91	1054.00	1054.40	1050.00	1054.00	1054.03	1052.14	1671	17.58	19	1086	64.99
IRFC	N2	23-Nov-2020	1201.00	1203.99	1203.99	1203.00	1203.00	1203.00	1203.12	420	5.05	2	420	100.00
IRFC	N4	23-Nov-2020	1200.00	1183.00	1210.00	1183.00	1210.00	1210.00	1183.38	355	4.20	2	350	98.59
IRFC	N9	23-Nov-2020	1204.40	1204.50	1210.00	1204.50	1209.99	1209.99	1209.25	310	3.75	25	235	75.81
IRFC	NA	23-Nov-2020	1325.10	1331.76	1339.99	1331.66	1339.99	1339.99	1333.57	386	5.15	7	381	98.70
IRFC	ND	23-Nov-2020	1172.10	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	500	5.86	1	500	100.00
IRFC	NE	23-Nov-2020	1348.99	1359.65	1359.65	1359.65	1359.65	1359.65	1359.65	1	0.01	1	1	100.00
IRFC	NI	23-Nov-2020	1138.00	1112.01	1116.10	1112.01	1116.10	1116.10	1112.49	136	1.51	2	136	100.00
IRFC	NJ	23-Nov-2020	1232.00	1233.99	1234.00	1231.00	1232.00	1232.00	1233.28	766	9.45	10	766	100.00
IRFC	NN	23-Nov-2020	1145.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	11	0.13	2	10	90.91
IRFC	NO	23-Nov-2020	1256.00	1242.75	1248.99	1240.00	1241.00	1240.25	1241.61	1477	18.34	26	1075	72.78
ISEC	EQ	23-Nov-2020	439.70	440.50	445.00	430.00	435.05	434.85	438.97	361092	1585.07	10027	218928	60.63
ISFT	EQ	23-Nov-2020	62.25	63.90	64.95	61.90	63.90	63.25	63.08	7386	4.66	149	6577	89.05
ISMTLTD	EQ	23-Nov-2020	8.10	8.10	8.50	8.10	8.50	8.50	8.48	113185	9.60	137	99670	88.06
ITC	EQ	23-Nov-2020	191.70	192.00	192.50	188.65	190.85	190.85	190.40	23180456	44135.19	122117	7067642	30.49
ITDC	EQ	23-Nov-2020	248.35	250.20	251.40	245.00	246.05	245.40	246.86	19338	47.74	1007	9605	49.67
ITDCEM	EQ	23-Nov-2020	54.95	55.10	55.50	53.45	53.65	53.65	54.20	513233	278.18	4749	307176	59.85
ITI	EQ	23-Nov-2020	124.35	125.35	128.00	121.90	127.00	126.30	126.17	1089494	1374.64	9844	286339	26.28
IVC	BE	23-Nov-2020	3.70	3.65	3.80	3.65	3.75	3.75	3.71	143845	5.34	155	-	-
IVP	EQ	23-Nov-2020	64.15	67.35	67.35	67.35	67.35	67.35	67.35	1283	0.86	18	1283	100.00
IVZINGOLD	EQ	23-Nov-2020	4560.00	4561.00	4561.00	4551.00	4551.00	4551.00	4553.20	25	1.14	4	25	100.00
IVZINNIFTY	EQ	23-Nov-2020	1387.90	1384.60	1390.00	1380.00	1390.00	1390.00	1382.29	114	1.58	6	114	100.00
IZMO	EQ	23-Nov-2020	44.55	46.75	46.75	44.00	45.30	45.40	45.34	30135	13.66	424	21760	72.21
J&KBANK	EQ	23-Nov-2020	20.50	21.80	24.60	21.25	24.60	24.55	23.34	34315719	8010.16	62402	12943412	37.72
JAGRAN	EQ	23-Nov-2020	40.80	41.25	41.40	39.50	39.70	39.85	40.28	533138	214.76	2540	298795	56.04
JAGSNPHARM	EQ	23-Nov-2020	63.40	66.50	68.95	60.60	63.65	63.60	64.70	285102	184.46	3470	155808	54.65
JAIBALAJI	EQ	23-Nov-2020	16.30	16.65	16.75	16.00	16.70	16.65	16.63	27475	4.57	119	22968	83.60
JAICORPLTD	EQ	23-Nov-2020	89.10	89.95	93.45	89.40	91.30	91.25	91.76	1515902	1391.04	10856	324776	21.42
JAIHINDPRO	BZ	23-Nov-2020	1.40	1.45	1.45	1.40	1.45	1.40	1.40	3138	0.04	9	-	-
JAINSTUDIO	BZ	23-Nov-2020	1.50	1.50	1.55	1.45	1.45	1.45	1.50	9468	0.14	12	-	-
JAMNAAUTO	EQ	23-Nov-2020	57.65	60.00	62.00	56.25	57.85	57.90	58.70	3046743	1788.40	14575	1399389	45.93
JASH	EQ	23-Nov-2020	218.90	231.90	231.90	221.00	221.75	223.40	224.08	18405	41.24	293	12598	68.45
JAYAGROGN	EQ	23-Nov-2020	96.00	97.95	99.00	96.05	97.50	97.20	97.52	9101	8.88	190	6013	66.07
JAYBARMARU	EQ	23-Nov-2020	229.35	228.10	235.70	226.00	229.30	230.00	230.24	30308	69.78	1060	12648	41.73
JAYNECOIND	EQ	23-Nov-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	15828	0.59	15	15828	100.00
JAYSREETEA	EQ	23-Nov-2020	70.25	72.00	73.15	69.00	71.80	71.50	72.00	920798	662.94	6820	370958	40.29
JBCHEPHARM	EQ	23-Nov-2020	937.75	951.40	964.00	939.85	961.00	958.60	951.47	155586	1480.36	12036	110033	70.72
JBFIND	EQ	23-Nov-2020	7.15	7.20	7.35	6.85	7.00	6.90	7.00	296097	20.74	1535	248387	83.89
JBMA	EQ	23-Nov-2020	253.45	258.00	263.50	251.90	258.00	257.90	258.42	31048	80.24	1327	16723	53.86
JCHAC	EQ	23-Nov-2020	2128.05	2138.55	2162.85	2130.00	2136.90	2142.65	2143.50	5056	108.38	1040	2631	52.04
JETAIRWAYS	BZ	23-Nov-2020	61.00	64.05	64.05	57.95	64.05	64.05	61.39	517423	317.65	3853	-	-
JETFREIGHT	SM	23-Nov-2020	14.00	14.00	14.00	14.00	14.00	14.00	14.00	4000	0.56	1	4000	100.00
JHS	EQ	23-Nov-2020	20.75	20.20	21.20	20.20	20.45	20.55	20.82	71210	14.82	273	59227	83.17
JIKIND	BE	23-Nov-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.45	60251	0.27	25	-	-
JINDALPHOT	EQ	23-Nov-2020	14.40	14.70	15.00	14.40	14.40	14.70	14.74	24980	3.68	148	19042	76.23
JINDALPOLY	EQ	23-Nov-2020	474.60	462.30	480.00	462.30	472.00	470.15	472.82	19131	90.45	964	13993	73.14
JINDALSAW	EQ	23-Nov-2020	65.50	66.30	67.70	66.00	66.85	67.00	67.03	946219	634.22	5246	459442	48.56
JINDALSTEL	EQ	23-Nov-2020	236.55	239.00	245.80	238.50	241.80	242.05	242.32	9931028	24065.09	65481	1263516	12.72
JINDRILL	EQ	23-Nov-2020	74.35	75.55	81.75	74.05	81.75	81.55	80.42	128600	103.42	1777	54452	42.34
JINDWORLD	EQ	23-Nov-2020	49.80	50.70	51.45	48.60	49.80	49.15	49.51	166835	82.60	903	31813	19.07
JISLDVREQS	EQ	23-Nov-2020	11.50	12.65	12.65	12.65	12.65	12.65	12.65	122758	15.53	345	100266	81.68
JISLJALEQS	EQ	23-Nov-2020	18.55	20.00	20.40	19.55	20.40	20.40	20.25	18539940	3753.42	14239	8393137	45.27
JITFINFRA	BE	23-Nov-2020	6.75	6.75	7.05	6.75	7.05	7.05	6.89	4621	0.32	24	-	-
JIYAECO	EQ	23-Nov-2020	7.30	7.70	7.70	6.60	7.20	7.15	6.92	1676607	116.09	1450	1034747	61.72
JKCEMENT	EQ	23-Nov-2020	1918.75	1939.00	1944.00	1915.05	1925.00	1939.45	1937.60	90518	1753.88	13814	57999	64.07
JKIL	EQ	23-Nov-2020	118.80	120.00	121.00	117.00	119.00	119.15	119.58	91980	109.99	1739	55670	60.52
JKLAKSHMI	EQ	23-Nov-2020	341.45	343.20	351.25	343.20	346.75	346.50	347.59	224446	780.15	5241	109122	48.62
JKPAPER	EQ	23-Nov-2020	98.95	98.95	99.50	95.60	96.05	95.75	96.78	803930	778.06	9334	424852	52.85
JKTYRE	EQ	23-Nov-2020	81.20	81.75	82.20	80.15	80.45	80.55	80.95	640982	518.91	6003	246324	38.43
JMA	EQ	23-Nov-2020	30.70	30.15	31.45	30.00	30.40	30.40	30.14	35966	10.84	118	34851	96.90
JMCPROJECT	EQ	23-Nov-2020	51.75	52.75	55.30	51.00	53.75	53.70	53.17	247604	131.65	1949	129197	52.18
JMFINANCIL	EQ	23-Nov-2020	76.90	77.65	78.20	76.60	76.90	76.85	77.28	1276668	986.58	4278	804398	63.01
JMTAUTOLTD	EQ	23-Nov-2020	2.55	2.55	2.65	2.50	2.65	2.65	2.62	147731	3.87	311	117412	79.48
JOCIL	EQ	23-Nov-2020	163.00	164.00	165.00	159.10	161.15	163.25	162.56	11220	18.24	338	8386	74.74
JPASSOCIAT	EQ	23-Nov-2020	4.20	4.25	4.30	4.10	4.20	4.20	4.19	6103682	255.52	5923	3745227	61.36
JPINFRATEC	EQ	23-Nov-2020	1.30	1.35	1.40	1.30	1.30	1.35	1.35	1697940	22.97	565	1042693	61.41
JPOLYINVST	EQ	23-Nov-2020	14.10	14.70	14.70	13.50	13.90	13.85	14.12	385	0.05	11	305	79.22
JPPOWER	EQ	23-Nov-2020	2.50	2.50	2.60	2.40	2.50	2.50	2.51	12526487	315.03	6130	6222786	49.68
JSL	EQ	23-Nov-2020	65.85	66.10	67.00	65.30	66.60	66.65	66.33	762919	506.06	5180	416794	54.63
JSLHISAR	EQ	23-Nov-2020	125.05	125.80	127.45	122.80	123.00	123.55	125.02	486632	608.39	6583	228678	46.99
JSWENERGY	EQ	23-Nov-2020	63.20	63.00	63.85	61.90	61.90	62.20	62.85	974597	612.57	3496	468722	48.09
JSWHL	EQ	23-Nov-2020	3190.20	3190.00	3415.00	3150.00	3401.05	3401.55	3354.10	5939	199.20	792	3992	67.22
JSWISPL	EQ	23-Nov-2020	17.90	17.90	18.05	17.70	17.90	17.70	17.86	236400	42.23	354	210105	88.88
JSWSTEEL	EQ	23-Nov-2020	336.15	338.25	342.30	336.00	337.00	337.75	339.15	4559744	15464.30	36653	612676	13.44
JTEKTINDIA	EQ	23-Nov-2020	77.80	77.10	78.50	76.55	78.00	77.55	77.72	76716	59.63	1032	44990	58.64
JUBILANT	EQ	23-Nov-2020	696.80	699.70	741.00	691.55	733.50	731.55	724.17	789368	5716.40	24450	318478	40.35
JUBLFOOD	EQ	23-Nov-2020	2618.20	2621.00	2645.00	2571.00	2612.90	2620.25	2613.05	799739	20897.59	43852	178016	22.26
JUBLINDS	EQ	23-Nov-2020	182.15	189.00	200.35	185.80	200.35	200.35	196.80	180228	354.69	2455	112389	62.36
JUMPNET	EQ	23-Nov-2020	22.05	21.65	21.65	21.65	21.65	21.65	21.65	315456	68.30	657	315456	100.00
JUNIORBEES	EQ	23-Nov-2020	312.72	315.95	316.73	303.30	315.57	315.69	314.94	46146	145.33	3009	24981	54.13
JUSTDIAL	EQ	23-Nov-2020	617.70	622.30	640.00	618.00	620.55	620.95	626.99	754251	4729.07	21740	116959	15.51
JYOTHYLAB	EQ	23-Nov-2020	139.35	140.50	141.80	139.50	139.95	139.90	140.41	322695	453.09	5670	173177	53.67
JYOTISTRUC	BZ	23-Nov-2020	3.35	3.20	3.50	3.20	3.50	3.50	3.34	105089	3.51	103	-	-
KABRAEXTRU	EQ	23-Nov-2020	78.00	79.05	83.00	79.05	79.50	79.55	81.10	56176	45.56	657	40009	71.22
KAJARIACER	EQ	23-Nov-2020	620.20	620.20	623.75	618.40	622.00	622.60	621.96	109128	678.73	7508	58140	53.28
KAKATCEM	EQ	23-Nov-2020	169.75	168.50	170.45	166.10	168.05	168.30	168.71	21405	36.11	465	14534	67.90
KALPATPOWR	EQ	23-Nov-2020	307.65	310.00	311.00	294.00	299.00	298.95	299.03	375250	1122.11	11398	202529	53.97
KALYANIFRG	BE	23-Nov-2020	130.00	134.90	134.90	127.20	131.95	131.95	129.95	1062	1.38	31	-	-
KAMATHOTEL	EQ	23-Nov-2020	32.10	32.10	32.50	30.95	31.20	31.30	31.35	75876	23.78	553	46369	61.11
KAMDHENU	EQ	23-Nov-2020	74.85	76.95	77.80	73.20	75.95	75.75	76.29	22133	16.89	411	12204	55.14
KANANIIND	EQ	23-Nov-2020	3.20	3.05	3.30	3.05	3.10	3.10	3.16	7163	0.23	28	5969	83.33
KANORICHEM	EQ	23-Nov-2020	48.95	52.00	52.00	45.00	45.40	45.30	46.91	432318	202.80	4543	200785	46.44
KANSAINER	EQ	23-Nov-2020	535.95	544.50	544.50	518.80	528.25	531.60	533.80	406351	2169.11	6550	342640	84.32
KAPSTON	BE	23-Nov-2020	101.50	101.50	101.50	97.05	100.50	100.50	98.42	45	0.04	5	-	-
KARDA	EQ	23-Nov-2020	95.80	95.00	100.55	94.95	100.55	100.25	99.13	33489	33.20	413	19166	57.23
KARMAENG	EQ	23-Nov-2020	9.10	8.70	9.20	8.40	9.20	8.75	8.64	3553	0.31	16	2060	57.98
KARURVYSYA	EQ	23-Nov-2020	36.20	36.40	39.20	36.15	38.50	38.60	38.07	4814105	1832.75	13365	2054715	42.68
KAUSHALYA	EQ	23-Nov-2020	1.40	1.35	1.45	1.35	1.40	1.40	1.41	5057	0.07	24	3318	65.61
KAYA	EQ	23-Nov-2020	250.95	246.50	264.00	246.50	256.05	255.90	256.55	36203	92.88	1296	19823	54.76
KCP	EQ	23-Nov-2020	69.35	70.20	71.55	69.55	70.00	70.00	70.63	477223	337.05	4927	290050	60.78
KCPSUGIND	EQ	23-Nov-2020	14.35	14.40	14.90	14.25	14.65	14.65	14.56	313600	45.67	723	147932	47.17
KDDL	EQ	23-Nov-2020	162.00	163.00	169.50	162.00	165.00	165.45	165.16	11628	19.20	241	8688	74.72
KEC	EQ	23-Nov-2020	348.80	352.20	359.80	348.45	352.85	350.15	352.67	318313	1122.59	8671	139116	43.70
KECL	EQ	23-Nov-2020	12.00	12.40	12.40	11.85	11.85	11.95	11.99	76671	9.19	460	40900	53.34
KEERTI	EQ	23-Nov-2020	26.75	27.75	27.75	26.05	27.00	26.85	27.20	1842	0.50	21	1099	59.66
KEI	EQ	23-Nov-2020	373.45	376.50	383.25	374.95	381.80	380.10	379.76	269436	1023.22	7796	122213	45.36
KELLTONTEC	EQ	23-Nov-2020	50.35	50.95	52.85	50.45	52.85	52.60	51.96	1084015	563.22	2194	630429	58.16
KENNAMET	EQ	23-Nov-2020	792.60	796.55	815.95	786.10	800.00	799.80	798.39	5538	44.21	575	3770	68.08
KERNEX	BE	23-Nov-2020	23.45	23.95	24.45	22.35	22.60	24.00	23.38	10668	2.49	50	-	-
KESORAMIND	EQ	23-Nov-2020	43.70	44.00	44.25	42.90	43.20	43.35	43.46	276121	119.99	1578	190951	69.15
KEYFINSERV	EQ	23-Nov-2020	96.40	101.20	101.20	101.20	101.20	101.20	101.20	1913	1.94	18	1913	100.00
KGL	BZ	23-Nov-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.22	1515176	3.39	121	-	-
KHADIM	EQ	23-Nov-2020	114.25	115.00	115.75	109.80	109.90	110.00	111.19	107147	119.14	2200	88571	82.66
KHAICHEM	EQ	23-Nov-2020	19.60	19.85	20.10	18.65	19.20	19.30	19.53	491184	95.91	3051	70784	14.41
KHANDSE	EQ	23-Nov-2020	9.15	8.90	9.10	8.80	8.80	8.90	8.92	2603	0.23	32	2478	95.20
KHFM	SM	23-Nov-2020	26.25	25.75	25.75	25.75	25.75	25.75	25.75	3000	0.77	1	3000	100.00
KICL	EQ	23-Nov-2020	1322.60	1316.95	1340.50	1315.95	1330.90	1336.90	1332.39	1213	16.16	221	1027	84.67
KILITCH	BE	23-Nov-2020	95.40	91.85	96.00	91.50	92.00	92.10	92.81	7446	6.91	80	-	-
KINGFA	EQ	23-Nov-2020	566.20	561.35	592.15	560.00	572.75	570.75	572.24	4085	23.38	284	2447	59.90
KIOCL	EQ	23-Nov-2020	117.15	119.95	119.95	115.20	117.50	117.05	117.25	22283	26.13	584	14111	63.33
KIRIINDUS	EQ	23-Nov-2020	474.85	474.05	480.30	467.10	469.25	469.95	473.98	39801	188.65	1468	22074	55.46
KIRLFER	EQ	23-Nov-2020	113.70	115.90	119.95	112.30	116.50	116.60	116.98	413611	483.83	4110	168417	40.72
KIRLOSBROS	EQ	23-Nov-2020	122.85	123.00	132.00	121.60	131.95	128.75	127.31	183345	233.41	3326	128739	70.22
KIRLOSENG	EQ	23-Nov-2020	109.90	113.80	114.95	110.20	112.95	112.45	112.67	349247	393.50	3514	161549	46.26
KIRLOSIND	EQ	23-Nov-2020	733.50	749.80	749.90	711.65	717.70	719.15	723.96	1469	10.63	200	985	67.05
KITEX	EQ	23-Nov-2020	99.90	100.95	100.95	99.90	100.30	100.60	100.39	55421	55.64	751	34618	62.46
KKCL	EQ	23-Nov-2020	739.55	740.00	764.95	736.05	745.25	750.80	746.78	1983	14.81	167	1131	57.03
KMSUGAR	EQ	23-Nov-2020	10.25	10.45	10.50	10.25	10.45	10.40	10.39	166087	17.26	366	104940	63.18
KNRCON	EQ	23-Nov-2020	292.55	291.00	293.85	285.00	285.90	286.15	288.54	148582	428.71	5032	62672	42.18
KOHINOOR	BZ	23-Nov-2020	8.05	8.05	8.40	7.65	8.40	8.15	7.81	16403	1.28	96	-	-
KOKUYOCMLN	EQ	23-Nov-2020	61.70	62.00	63.25	61.00	62.30	62.10	62.30	131982	82.22	1434	55331	41.92
KOLTEPATIL	EQ	23-Nov-2020	186.80	188.00	202.00	184.50	196.00	196.15	196.30	423144	830.65	7665	173589	41.02
KOPRAN	EQ	23-Nov-2020	118.60	117.20	122.65	113.00	119.00	118.65	117.68	456393	537.08	5455	180938	39.65
KOTAKBANK	EQ	23-Nov-2020	1889.40	1892.40	1905.30	1871.15	1896.30	1897.85	1889.33	10443439	197311.32	284397	6731789	64.46
KOTAKBKETF	EQ	23-Nov-2020	294.32	295.39	296.50	291.00	293.50	293.54	294.75	330776	974.96	1188	272005	82.23
KOTAKGOLD	EQ	23-Nov-2020	438.80	438.00	444.95	438.00	439.05	440.75	440.31	53030	233.49	908	30800	58.08
KOTAKNIFTY	EQ	23-Nov-2020	133.76	135.29	135.29	134.02	134.60	134.55	134.49	32485	43.69	549	19588	60.30
KOTAKNV20	EQ	23-Nov-2020	64.83	65.00	66.90	65.00	66.35	66.04	65.52	13499	8.84	90	12324	91.30
KOTAKPSUBK	EQ	23-Nov-2020	143.97	145.00	146.00	143.03	143.50	143.69	144.38	4611	6.66	137	2175	47.17
KOTARISUG	EQ	23-Nov-2020	14.20	14.20	16.20	13.80	15.30	15.15	14.94	143045	21.37	401	115851	80.99
KOTHARIPET	EQ	23-Nov-2020	15.00	15.15	15.80	15.00	15.40	15.40	15.39	200670	30.89	338	117172	58.39
KOTHARIPRO	EQ	23-Nov-2020	64.70	66.00	67.85	62.30	62.60	62.85	64.82	19438	12.60	336	15707	80.81
KPITTECH	EQ	23-Nov-2020	104.20	104.20	107.70	103.90	105.90	105.85	105.75	391822	414.35	4627	185698	47.39
KPRMILL	EQ	23-Nov-2020	807.75	807.75	812.00	785.50	799.00	794.40	798.08	18778	149.86	1707	9810	52.24
KRBL	EQ	23-Nov-2020	250.50	252.50	252.85	247.00	247.15	247.80	249.28	249035	620.79	4907	141787	56.93
KREBSBIO	EQ	23-Nov-2020	85.15	88.00	90.50	85.70	90.40	89.70	88.80	11733	10.42	204	9617	81.97
KRIDHANINF	EQ	23-Nov-2020	2.60	2.70	2.70	2.45	2.50	2.50	2.50	79128	1.98	109	76717	96.95
KRISHANA	BE	23-Nov-2020	76.70	76.70	76.70	75.00	75.50	75.50	76.36	603	0.46	7	-	-
KSB	EQ	23-Nov-2020	525.00	525.00	549.90	525.00	545.00	545.25	540.25	102224	552.26	2567	80113	78.37
KSCL	EQ	23-Nov-2020	509.65	512.20	514.00	501.05	504.00	504.70	506.26	168296	852.01	6493	97945	58.20
KSERASERA	BZ	23-Nov-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.18	1495790	2.72	162	-	-
KSHITIJPOL	SM	23-Nov-2020	23.50	23.00	23.50	23.00	23.50	23.50	23.17	12000	2.78	3	12000	100.00
KSK	EQ	23-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.40	981187	3.89	210	666555	67.93
KSL	EQ	23-Nov-2020	236.05	237.25	245.80	235.65	242.30	243.40	241.44	181129	437.32	4602	74224	40.98
KSOLVES	SM	23-Nov-2020	421.00	421.00	421.00	421.00	421.00	421.00	421.00	600	2.53	1	600	100.00
KTKBANK	EQ	23-Nov-2020	44.25	45.00	46.20	44.70	45.80	45.90	45.49	2679991	1219.12	6646	1303622	48.64
KUANTUM	EQ	23-Nov-2020	42.20	42.25	43.05	41.15	41.15	41.80	42.31	9314	3.94	115	7036	75.54
KWALITY	EQ	23-Nov-2020	2.45	2.45	2.50	2.40	2.45	2.40	2.46	392383	9.67	417	259346	66.10
L&TFH	EQ	23-Nov-2020	71.35	73.00	74.00	71.35	73.10	73.40	72.66	25493665	18523.20	66067	8598323	33.73
L&TFINANCE	NK	23-Nov-2020	1068.90	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	349	3.73	3	349	100.00
L&TFINANCE	NM	23-Nov-2020	1130.00	1150.01	1150.01	1150.01	1150.01	1150.01	1150.01	9	0.10	1	9	100.00
L&TFINANCE	NO	23-Nov-2020	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	150	1.62	1	150	100.00
L&TFINANCE	NQ	23-Nov-2020	1084.99	1085.00	1085.00	1047.01	1074.99	1074.99	1067.38	83	0.89	11	59	71.08
L&TFINANCE	NY	23-Nov-2020	1096.05	1098.05	1102.00	1098.05	1102.00	1102.00	1100.68	15	0.17	2	15	100.00
L&TFINANCE	Y1	23-Nov-2020	1072.01	1071.01	1071.01	1071.01	1071.01	1071.01	1071.01	10	0.11	1	10	100.00
L&TFINANCE	Y3	23-Nov-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	500	5.10	2	500	100.00
L&TFINANCE	Y5	23-Nov-2020	1118.88	1115.00	1140.00	1115.00	1140.00	1140.00	1118.93	210	2.35	4	210	100.00
L&TFINANCE	Y9	23-Nov-2020	1135.53	1135.05	1135.05	1135.05	1135.05	1135.05	1135.05	10	0.11	1	10	100.00
L&TINFRA	N5	23-Nov-2020	1054.24	1055.00	1058.49	1055.00	1055.80	1056.69	1055.87	75	0.79	14	75	100.00
L&TINFRA	N6	23-Nov-2020	2164.00	2145.00	2166.00	2145.00	2166.00	2166.00	2162.52	455	9.84	17	455	100.00
LAKPRE	BZ	23-Nov-2020	3.15	3.15	3.15	3.15	3.15	3.15	3.15	655	0.02	2	-	-
LAKSHVILAS	EQ	23-Nov-2020	9.00	8.10	8.10	8.10	8.10	8.10	8.10	1226536	99.35	3158	1226536	100.00
LALPATHLAB	EQ	23-Nov-2020	2196.95	2219.65	2328.75	2186.90	2270.00	2290.85	2283.62	206788	4722.24	20194	60447	29.23
LAMBODHARA	EQ	23-Nov-2020	27.95	28.15	28.95	27.80	27.85	28.10	27.97	1896	0.53	46	1367	72.10
LAOPALA	EQ	23-Nov-2020	213.20	215.50	215.95	210.00	211.50	211.10	212.54	64813	137.75	2067	38674	59.67
LASA	EQ	23-Nov-2020	77.35	78.00	79.00	76.35	77.10	77.10	77.40	91381	70.73	881	53322	58.35
LAURUSLABS	EQ	23-Nov-2020	282.85	284.90	292.00	284.70	289.90	290.40	288.91	4321845	12486.11	42746	2437297	56.39
LAXMICOT	SM	23-Nov-2020	8.75	8.95	8.95	8.95	8.95	8.95	8.95	6000	0.54	1	6000	100.00
LAXMIMACH	EQ	23-Nov-2020	4340.90	4360.00	4415.00	4315.50	4323.15	4362.30	4373.53	5726	250.43	1762	1943	33.93
LEMONTREE	EQ	23-Nov-2020	33.00	33.00	33.90	30.75	31.75	31.70	31.51	2761763	870.31	10210	1591998	57.64
LEXUS	SM	23-Nov-2020	11.95	12.50	12.50	12.50	12.50	12.50	12.50	2000	0.25	2	2000	100.00
LFIC	EQ	23-Nov-2020	57.10	57.60	59.50	57.60	57.70	57.70	58.11	368	0.21	15	196	53.26
LGBBROSLTD	EQ	23-Nov-2020	258.50	260.00	273.00	259.45	267.50	268.20	269.21	126976	341.83	2732	87971	69.28
LGBFORGE	EQ	23-Nov-2020	2.50	2.60	2.60	2.45	2.55	2.60	2.54	51138	1.30	92	42990	84.07
LIBAS	EQ	23-Nov-2020	28.65	28.75	29.25	28.70	28.90	28.85	28.96	8747	2.53	92	8382	95.83
LIBERTSHOE	EQ	23-Nov-2020	145.60	145.85	146.80	144.50	145.00	144.90	145.18	59573	86.49	1278	25106	42.14
LICHSGFIN	EQ	23-Nov-2020	329.55	332.40	334.00	319.70	321.80	321.80	322.85	6770468	21858.60	66900	2265817	33.47
LICNETFGSC	EQ	23-Nov-2020	21.75	21.82	21.82	21.52	21.74	21.70	21.65	4786	1.04	65	3962	82.78
LICNETFN50	EQ	23-Nov-2020	134.31	136.90	136.90	129.60	134.20	131.53	132.77	3462	4.60	171	1182	34.14
LICNETFSEN	EQ	23-Nov-2020	467.00	467.00	467.00	448.70	461.85	460.61	458.13	41	0.19	19	20	48.78
LICNFNHGP	EQ	23-Nov-2020	131.31	131.00	132.00	128.12	130.90	130.90	131.10	218	0.29	20	205	94.04
LIKHITHA	EQ	23-Nov-2020	154.85	155.30	158.90	154.05	156.00	157.20	156.05	128596	200.68	2408	46441	36.11
LINCOLN	EQ	23-Nov-2020	234.05	236.45	236.45	229.45	230.90	230.70	232.07	36281	84.20	1345	19520	53.80
LINCPEN	EQ	23-Nov-2020	156.60	159.35	162.00	155.45	160.80	160.15	158.96	3090	4.91	169	2520	81.55
LINDEINDIA	EQ	23-Nov-2020	890.70	895.20	908.00	882.00	893.70	895.60	891.64	60285	537.53	3090	32489	53.89
LIQUIDBEES	EQ	23-Nov-2020	1000.00	1002.40	1002.40	999.11	1000.00	1000.00	1000.00	1201348	12013.50	3842	892485	74.29
LIQUIDETF	EQ	23-Nov-2020	1000.00	999.99	1000.04	999.99	1000.00	999.99	1000.00	28266	282.66	124	17043	60.30
LOKESHMACH	EQ	23-Nov-2020	23.95	23.80	25.50	23.50	23.55	23.70	24.10	24894	6.00	211	13521	54.31
LOTUSEYE	EQ	23-Nov-2020	32.25	33.05	33.10	31.30	32.10	32.25	32.20	32105	10.34	145	29056	90.50
LOVABLE	EQ	23-Nov-2020	62.35	63.75	63.75	61.60	62.00	62.05	62.42	14647	9.14	333	8412	57.43
LPDC	EQ	23-Nov-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.34	13083	0.18	27	12283	93.89
LSIL	EQ	23-Nov-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.71	670509	4.75	374	441516	65.85
LT	EQ	23-Nov-2020	1132.30	1138.80	1147.85	1122.85	1125.10	1125.85	1132.87	4998877	56630.65	117426	2145194	42.91
LTI	EQ	23-Nov-2020	3091.60	3120.00	3289.55	3110.00	3230.00	3264.15	3222.55	710638	22900.66	71469	305097	42.93
LTMFEOF2R	MF	23-Nov-2020	10.28	9.35	9.35	9.35	9.35	9.35	9.35	20000	1.87	5	20000	100.00
LTMFEOFR	MF	23-Nov-2020	9.36	10.29	10.29	10.29	10.29	10.29	10.29	1100	0.11	2	1100	100.00
LTTS	EQ	23-Nov-2020	1659.15	1672.75	1703.00	1645.00	1686.00	1688.40	1671.31	155088	2592.00	11991	82921	53.47
LUMAXIND	EQ	23-Nov-2020	1311.90	1318.50	1339.45	1291.05	1297.70	1293.75	1301.35	3238	42.14	729	2036	62.88
LUMAXTECH	EQ	23-Nov-2020	106.65	106.65	107.45	103.50	103.85	103.70	104.46	41303	43.15	778	28527	69.07
LUPIN	EQ	23-Nov-2020	878.70	886.00	900.85	877.50	884.60	884.30	890.15	3600764	32052.15	106343	1083482	30.09
LUXIND	EQ	23-Nov-2020	1552.60	1543.55	1584.00	1543.55	1560.00	1567.95	1571.00	35678	560.50	2514	6398	17.93
LYKALABS	EQ	23-Nov-2020	17.40	17.80	18.35	17.30	18.05	18.10	17.98	18438	3.32	201	12924	70.09
LYPSAGEMS	EQ	23-Nov-2020	2.90	3.00	3.05	2.75	3.00	3.00	2.92	21455	0.63	77	16834	78.46
M&M	EQ	23-Nov-2020	715.60	716.40	720.75	699.00	705.00	705.45	705.55	4484068	31637.21	72986	1646053	36.71
M&MFIN	EQ	23-Nov-2020	154.70	158.65	161.85	155.40	158.70	158.65	157.96	13518091	21353.21	68070	3311893	24.50
M&MFIN	N1	23-Nov-2020	1100.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
M100	EQ	23-Nov-2020	19.67	20.88	20.88	19.75	19.95	19.97	19.90	236615	47.10	510	221513	93.62
M14RG	MF	23-Nov-2020	6.78	6.35	7.01	6.35	7.01	7.01	6.93	11500	0.80	3	11500	100.00
M15RD	MF	23-Nov-2020	5.53	6.03	6.03	6.03	6.03	6.03	6.03	100	0.01	1	100	100.00
M15RG	MF	23-Nov-2020	5.84	5.84	5.84	5.84	5.84	5.84	5.84	2000	0.12	1	2000	100.00
M50	EQ	23-Nov-2020	126.21	126.97	127.28	126.10	127.00	127.00	126.79	1207	1.53	44	1081	89.56
MAANALU	EQ	23-Nov-2020	73.95	74.55	74.65	72.95	73.15	73.25	73.49	6412	4.71	166	4906	76.51
MACPOWER	EQ	23-Nov-2020	62.40	63.50	65.00	57.15	60.00	59.70	60.51	44928	27.18	293	13724	30.55
MADHAV	EQ	23-Nov-2020	28.30	27.65	29.40	27.30	29.00	28.80	28.70	13859	3.98	260	8030	57.94
MADHUCON	EQ	23-Nov-2020	3.20	3.05	3.20	3.05	3.10	3.05	3.10	45309	1.40	88	39198	86.51
MADRASFERT	EQ	23-Nov-2020	16.65	17.45	17.45	16.85	17.10	17.15	17.14	199961	34.28	895	78701	39.36
MAGADSUGAR	EQ	23-Nov-2020	104.45	105.20	109.50	104.05	105.20	105.90	105.72	14588	15.42	332	7557	51.80
MAGMA	EQ	23-Nov-2020	43.25	44.05	45.75	43.00	45.30	45.30	44.64	791831	353.47	3148	456667	57.67
MAGNUM	EQ	23-Nov-2020	4.65	4.70	4.85	4.55	4.80	4.80	4.79	13215	0.63	31	11032	83.48
MAHABANK	EQ	23-Nov-2020	11.25	11.40	11.85	11.30	11.70	11.65	11.51	2214780	254.87	2816	1370434	61.88
MAHAPEXLTD	BE	23-Nov-2020	72.95	74.95	74.95	72.25	74.75	74.75	73.84	2208	1.63	51	-	-
MAHASTEEL	EQ	23-Nov-2020	95.00	97.95	97.95	93.20	94.60	94.80	95.21	9924	9.45	502	4223	42.55
MAHEPC	EQ	23-Nov-2020	143.85	151.90	152.45	145.55	148.00	147.45	147.99	198189	293.31	4217	62441	31.51
MAHESHWARI	BE	23-Nov-2020	83.05	84.10	84.10	81.50	83.35	83.30	83.10	8812	7.32	110	-	-
MAHINDCIE	EQ	23-Nov-2020	154.40	156.00	160.00	154.00	159.00	158.00	156.15	80979	126.45	2169	46825	57.82
MAHLIFE	EQ	23-Nov-2020	278.60	279.95	283.90	272.00	278.00	274.85	275.47	40420	111.34	1575	22634	56.00
MAHLOG	EQ	23-Nov-2020	386.25	396.00	402.00	391.50	397.50	398.15	396.16	64831	256.83	2575	48762	75.21
MAHSCOOTER	EQ	23-Nov-2020	3820.20	3859.00	3981.80	3859.00	3946.15	3957.00	3912.50	14819	579.79	1882	6275	42.34
MAHSEAMLES	EQ	23-Nov-2020	245.80	252.00	253.05	245.20	251.70	248.70	250.60	90161	225.94	1881	61656	68.38
MAITHANALL	EQ	23-Nov-2020	562.00	566.00	567.00	541.25	545.00	547.50	552.46	41722	230.50	1700	25714	61.63
MAJESCO	EQ	23-Nov-2020	935.00	940.00	952.00	936.55	940.15	940.35	942.50	254306	2396.85	2461	235692	92.68
MALUPAPER	EQ	23-Nov-2020	26.05	26.40	26.45	24.55	24.75	24.70	24.94	26328	6.57	195	17881	67.92
MAN50ETF	EQ	23-Nov-2020	131.47	132.22	132.28	131.04	131.70	131.83	131.23	2549	3.35	49	2335	91.60
MANAKALUCO	EQ	23-Nov-2020	7.10	6.85	7.25	6.85	7.05	7.10	7.08	6765	0.48	63	2754	40.71
MANAKCOAT	EQ	23-Nov-2020	5.20	5.50	5.70	5.10	5.70	5.60	5.50	19198	1.06	134	12484	65.03
MANAKSIA	EQ	23-Nov-2020	42.60	43.50	43.95	41.00	42.10	42.25	42.28	73667	31.15	785	47000	63.80
MANAKSTEEL	EQ	23-Nov-2020	13.55	14.20	14.20	14.20	14.20	14.20	14.20	19288	2.74	62	19273	99.92
MANALIPETC	EQ	23-Nov-2020	34.75	35.15	35.85	34.45	34.75	34.65	35.08	912135	319.99	3008	519903	57.00
MANAPPURAM	EQ	23-Nov-2020	161.70	162.90	164.90	161.10	161.85	162.00	163.17	4754689	7758.24	33477	822171	17.29
MANGALAM	EQ	23-Nov-2020	154.85	152.40	154.75	147.15	147.15	147.30	148.06	220406	326.33	2409	161231	73.15
MANGCHEFER	EQ	23-Nov-2020	34.60	34.90	36.05	34.55	35.05	34.95	35.25	1337767	471.55	6396	729018	54.50
MANGLMCEM	EQ	23-Nov-2020	208.90	212.80	216.50	210.15	215.75	215.65	214.14	76421	163.65	1896	47364	61.98
MANGTIMBER	EQ	23-Nov-2020	7.85	8.00	8.20	8.00	8.20	8.20	8.18	7258	0.59	23	7257	99.99
MANINDS	EQ	23-Nov-2020	71.55	73.50	74.50	72.10	72.50	72.50	73.45	297967	218.87	2470	164439	55.19
MANINFRA	EQ	23-Nov-2020	26.00	26.00	27.70	26.00	27.25	27.15	27.04	681686	184.31	2356	356567	52.31
MANUGRAPH	EQ	23-Nov-2020	8.95	9.30	9.35	8.90	9.35	9.35	9.20	9971	0.92	54	7218	72.39
MANXT50	EQ	23-Nov-2020	297.13	299.23	300.85	299.23	300.35	300.31	300.06	6555	19.67	49	3891	59.36
MARALOVER	EQ	23-Nov-2020	16.25	15.90	17.45	15.90	16.20	16.45	16.84	23092	3.89	117	10983	47.56
MARATHON	EQ	23-Nov-2020	70.55	70.20	73.80	68.10	73.00	72.50	72.14	21736	15.68	279	13108	60.31
MARICO	EQ	23-Nov-2020	374.40	374.40	379.90	372.15	377.60	378.25	377.40	2199453	8300.78	28785	586672	26.67
MARINE	SM	23-Nov-2020	171.50	172.00	178.95	171.00	177.95	177.95	172.45	152000	262.13	25	84000	55.26
MARKSANS	EQ	23-Nov-2020	61.00	61.55	62.65	60.20	60.35	60.60	61.41	3491798	2144.32	14824	1446546	41.43
MARSHALL	SM	23-Nov-2020	7.30	7.65	7.65	7.65	7.65	7.65	7.65	3000	0.23	1	3000	100.00
MARUTI	EQ	23-Nov-2020	6965.85	7040.00	7044.00	6932.60	6986.50	6987.75	6982.52	735755	51374.24	62356	296127	40.25
MASFIN	EQ	23-Nov-2020	1064.45	1072.00	1100.00	1042.00	1043.00	1046.00	1064.13	39812	423.65	2662	28983	72.80
MASKINVEST	BE	23-Nov-2020	34.35	36.05	36.05	32.65	32.65	32.65	32.70	251	0.08	8	-	-
MASTEK	EQ	23-Nov-2020	997.70	1004.80	1011.25	991.05	1003.00	999.10	998.82	78657	785.64	3783	44686	56.81
MATRIMONY	EQ	23-Nov-2020	629.95	634.60	692.90	616.85	692.90	687.15	645.63	956135	6173.08	2496	930293	97.30
MAWANASUG	EQ	23-Nov-2020	23.55	23.70	24.40	23.25	24.00	23.95	23.92	121198	29.00	579	60461	49.89
MAXHEALTH	EQ	23-Nov-2020	123.90	124.40	129.20	122.10	126.00	126.30	126.89	740615	939.78	6320	400073	54.02
MAXIND	EQ	23-Nov-2020	58.90	58.60	59.10	58.10	58.25	58.35	58.49	76503	44.75	1116	45343	59.27
MAXVIL	EQ	23-Nov-2020	39.75	40.50	42.00	39.00	39.55	39.95	40.44	412575	166.84	1799	176336	42.74
MAYURUNIQ	EQ	23-Nov-2020	271.95	276.65	278.10	271.95	277.10	277.15	274.94	117068	321.87	4183	70099	59.88
MAZDA	EQ	23-Nov-2020	587.25	585.05	597.05	570.00	590.70	590.35	584.33	10305	60.22	730	4811	46.69
MAZDOCK	EQ	23-Nov-2020	184.45	185.00	185.95	180.75	181.90	182.20	183.42	1493301	2738.99	12503	545229	36.51
MBAPL	BE	23-Nov-2020	71.00	73.45	73.45	70.50	70.50	70.50	70.57	41	0.03	5	-	-
MBECL	BE	23-Nov-2020	5.15	5.10	5.40	4.90	4.90	4.95	5.05	102548	5.18	127	-	-
MBLINFRA	EQ	23-Nov-2020	9.05	9.40	9.40	8.75	9.00	9.05	9.01	95112	8.57	154	59712	62.78
MCDHOLDING	EQ	23-Nov-2020	24.35	24.95	24.95	24.05	24.35	24.40	24.53	14599	3.58	177	8604	58.94
MCDOWELL-N	EQ	23-Nov-2020	571.40	576.00	577.80	563.30	567.00	566.80	568.97	2637746	15007.90	52370	1219308	46.23
MCL	EQ	23-Nov-2020	61.00	62.25	62.25	55.00	59.30	59.35	57.90	18990	10.99	174	11478	60.44
MCLEODRUSS	EQ	23-Nov-2020	25.90	26.90	27.15	25.60	26.00	26.25	26.66	1469904	391.88	2643	984408	66.97
MCX	EQ	23-Nov-2020	1610.05	1614.80	1620.00	1585.00	1588.00	1587.05	1598.39	260563	4164.81	23114	140944	54.09
MDL	SM	23-Nov-2020	24.50	24.00	24.00	24.00	24.00	24.00	24.00	2000	0.48	1	2000	100.00
MEGASOFT	EQ	23-Nov-2020	8.10	7.90	8.20	7.90	7.95	8.00	7.96	23303	1.86	96	22152	95.06
MEGH	EQ	23-Nov-2020	73.80	74.55	77.70	74.55	76.60	77.00	76.11	1171074	891.33	7574	431104	36.81
MELSTAR	BZ	23-Nov-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.82	91219	1.66	23	-	-
MENONBE	BE	23-Nov-2020	48.05	48.35	49.00	47.35	47.40	47.45	47.93	20061	9.61	175	-	-
MEP	EQ	23-Nov-2020	14.20	14.50	14.60	13.95	14.30	14.40	14.28	122362	17.47	326	63307	51.74
MERCATOR	EQ	23-Nov-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.82	321784	2.64	153	161462	50.18
METALFORGE	EQ	23-Nov-2020	4.15	4.10	4.35	4.05	4.35	4.30	4.29	26597	1.14	130	19948	75.00
METKORE	BZ	23-Nov-2020	0.45	0.50	0.50	0.40	0.40	0.40	0.41	98271	0.40	30	-	-
METROPOLIS	EQ	23-Nov-2020	2136.65	2151.00	2247.80	2151.00	2240.10	2239.20	2204.17	196076	4321.85	18901	93838	47.86
MFSL	EQ	23-Nov-2020	618.10	621.10	647.90	618.00	632.00	633.25	635.18	2321068	14742.87	38411	653879	28.17
MGEL	SM	23-Nov-2020	41.00	41.50	41.50	41.50	41.50	41.50	41.50	3000	1.25	1	3000	100.00
MGL	EQ	23-Nov-2020	931.45	930.00	955.45	928.00	942.00	942.75	943.24	1596108	15055.11	51503	303469	19.01
MHHL	SM	23-Nov-2020	20.30	21.30	21.30	21.30	21.30	21.30	21.30	3000	0.64	1	3000	100.00
MHRIL	EQ	23-Nov-2020	182.90	181.05	186.05	180.00	182.70	182.40	183.46	305890	561.20	2551	260568	85.18
MIC	BE	23-Nov-2020	0.80	0.75	0.85	0.75	0.85	0.80	0.83	94507	0.78	47	-	-
MIDHANI	EQ	23-Nov-2020	193.65	194.80	195.40	188.30	189.50	189.75	190.32	579529	1102.94	7531	238729	41.19
MINDACORP	EQ	23-Nov-2020	73.60	74.90	78.00	74.40	77.40	77.45	76.49	3415163	2612.12	17884	1556099	45.56
MINDAIND	EQ	23-Nov-2020	368.60	372.00	374.75	363.05	364.80	364.85	370.27	132417	490.30	5649	76522	57.79
MINDSPACE	RR	23-Nov-2020	305.18	305.25	306.95	304.25	305.40	305.35	305.41	479800	1465.36	977	460000	95.87
MINDTECK	EQ	23-Nov-2020	34.30	35.40	36.00	34.00	36.00	36.00	35.57	34238	12.18	339	24217	70.73
MINDTREE	EQ	23-Nov-2020	1357.45	1360.00	1405.80	1360.00	1403.30	1395.85	1384.21	1213782	16801.32	48823	264711	21.81
MIRCELECTR	EQ	23-Nov-2020	9.15	9.15	9.45	8.70	8.70	8.70	8.96	425398	38.14	1906	330719	77.74
MIRZAINT	EQ	23-Nov-2020	48.70	48.70	49.35	48.55	49.00	48.85	48.91	136340	66.68	1020	62841	46.09
MITTAL	EQ	23-Nov-2020	15.80	15.05	15.05	15.05	15.05	15.05	15.05	14849	2.23	86	14849	100.00
MMFL	EQ	23-Nov-2020	339.40	340.95	343.95	334.70	335.30	339.10	338.55	10625	35.97	277	7382	69.48
MMP	EQ	23-Nov-2020	85.75	85.10	89.40	82.50	84.00	83.85	86.14	7642	6.58	176	6088	79.67
MMTC	EQ	23-Nov-2020	17.75	17.85	17.90	17.30	17.75	17.65	17.61	524494	92.37	1331	273547	52.15
MODIRUBBER	BE	23-Nov-2020	32.60	31.20	31.20	31.00	31.10	31.10	31.07	157	0.05	7	-	-
MOHOTAIND	EQ	23-Nov-2020	7.80	7.80	7.90	7.55	7.55	7.55	7.75	16532	1.28	43	14734	89.12
MOIL	EQ	23-Nov-2020	124.70	125.90	130.20	124.05	128.30	128.25	128.17	893577	1145.29	11912	490638	54.91
MOKSH	SM	23-Nov-2020	23.40	23.50	24.50	23.50	24.50	24.50	24.00	6000	1.44	2	6000	100.00
MOLDTECH	BE	23-Nov-2020	48.25	48.25	49.20	47.05	47.10	47.20	47.81	18523	8.86	117	-	-
MOLDTKPAC	EQ	23-Nov-2020	294.50	292.25	294.45	290.10	290.75	290.65	291.74	22138	64.59	1131	13880	62.70
MONTECARLO	EQ	23-Nov-2020	215.50	218.45	221.10	215.00	217.45	216.80	217.84	45768	99.70	1888	23148	50.58
MORARJEE	EQ	23-Nov-2020	9.85	10.15	10.15	9.60	9.65	10.00	9.84	4226	0.42	31	2572	60.86
MOREPENLAB	EQ	23-Nov-2020	27.80	28.10	28.15	27.75	27.85	27.85	27.94	1355971	378.82	2637	792301	58.43
MOTHERSUMI	EQ	23-Nov-2020	139.55	140.90	148.30	140.80	144.90	146.60	145.23	31335476	45507.26	143478	9213667	29.40
MOTILALOFS	EQ	23-Nov-2020	611.25	616.50	622.70	599.00	599.00	601.50	607.88	65209	396.39	2801	41558	63.73
MOTOGENFIN	EQ	23-Nov-2020	16.25	16.45	17.00	15.35	16.95	16.75	16.34	9489	1.55	76	7367	77.64
MPHASIS	EQ	23-Nov-2020	1315.35	1345.00	1345.00	1293.00	1315.00	1315.30	1306.38	562622	7349.99	26266	309930	55.09
MPSLTD	EQ	23-Nov-2020	374.15	383.60	385.80	374.00	379.20	374.85	378.02	8219	31.07	925	3483	42.38
MPTODAY	SM	23-Nov-2020	10.60	10.80	10.80	10.80	10.80	10.80	10.80	4000	0.43	1	4000	100.00
MRF	EQ	23-Nov-2020	79069.40	81160.00	81249.40	79200.05	79350.00	80114.50	80240.67	60161	48273.59	26796	18000	29.92
MRO-TEK	EQ	23-Nov-2020	22.95	22.10	22.80	22.00	22.45	22.10	22.04	5466	1.20	29	4823	88.24
MRPL	EQ	23-Nov-2020	27.80	28.20	28.75	27.85	28.60	28.60	28.42	1255330	356.72	2969	504913	40.22
MSPL	EQ	23-Nov-2020	6.90	6.85	7.20	6.85	7.20	7.20	7.10	3789	0.27	22	2269	59.88
MSTCLTD	EQ	23-Nov-2020	147.80	149.75	151.90	148.00	149.00	148.65	149.61	250652	374.99	3396	123619	49.32
MTEDUCARE	EQ	23-Nov-2020	9.25	9.45	9.45	9.15	9.40	9.40	9.35	46802	4.38	145	39014	83.36
MTNL	EQ	23-Nov-2020	9.40	9.60	9.80	9.35	9.80	9.65	9.56	1443263	137.96	1843	914167	63.34
MUKANDENGG	EQ	23-Nov-2020	12.10	12.15	12.70	12.05	12.50	12.50	12.46	15948	1.99	129	14895	93.40
MUKANDLTD	EQ	23-Nov-2020	51.85	51.85	52.30	49.70	50.60	50.70	50.24	146948	73.83	452	130037	88.49
MUKANDLTD	P1	23-Nov-2020	5.05	4.85	5.45	4.85	4.85	5.40	5.42	669	0.04	6	669	100.00
MUKTAARTS	EQ	23-Nov-2020	27.50	27.20	27.70	26.70	27.10	27.25	27.12	13626	3.70	172	12215	89.64
MUNJALAU	EQ	23-Nov-2020	57.00	56.55	57.45	56.50	56.80	56.80	56.83	164540	93.51	1351	90439	54.96
MUNJALSHOW	EQ	23-Nov-2020	136.55	138.00	139.50	135.25	136.65	137.80	137.20	22020	30.21	588	13058	59.30
MURUDCERA	EQ	23-Nov-2020	17.65	17.85	17.95	17.20	17.50	17.45	17.44	58508	10.21	407	34845	59.56
MUTHOOTCAP	EQ	23-Nov-2020	454.70	459.90	459.90	433.35	438.05	440.25	445.55	23278	103.72	1445	14774	63.47
MUTHOOTFIN	EQ	23-Nov-2020	1183.35	1195.00	1197.75	1152.00	1156.95	1156.00	1166.40	3022990	35260.18	116759	1294781	42.83
N100	EQ	23-Nov-2020	876.11	865.00	878.79	865.00	873.88	872.22	871.74	21224	185.02	1022	11187	52.71
NABARD	N2	23-Nov-2020	1284.92	1283.00	1283.00	1283.00	1283.00	1283.00	1283.00	100	1.28	2	100	100.00
NACLIND	EQ	23-Nov-2020	41.60	41.70	42.00	39.50	41.00	41.05	40.98	63709	26.11	558	37518	58.89
NAGAFERT	EQ	23-Nov-2020	5.65	5.90	5.90	5.90	5.90	5.90	5.90	321503	18.97	252	296498	92.22
NAGREEKEXP	EQ	23-Nov-2020	15.15	15.30	15.85	14.60	15.20	15.25	15.35	11960	1.84	99	7364	61.57
NAHARCAP	EQ	23-Nov-2020	69.15	70.40	71.85	66.80	69.00	69.85	69.72	6342	4.42	250	3533	55.71
NAHARINDUS	EQ	23-Nov-2020	26.45	27.00	27.95	26.30	26.50	26.90	26.91	6739	1.81	99	3804	56.45
NAHARPOLY	EQ	23-Nov-2020	90.75	92.00	93.50	88.05	90.10	90.50	90.60	57160	51.78	1058	32036	56.05
NAHARSPING	EQ	23-Nov-2020	43.10	43.70	44.30	41.50	42.75	42.60	43.07	26353	11.35	208	20481	77.72
NAM-INDIA	EQ	23-Nov-2020	290.00	292.90	297.45	287.50	291.05	292.85	292.48	563547	1648.29	10105	209161	37.12
NANDANI	SM	23-Nov-2020	12.00	12.30	12.30	12.30	12.30	12.30	12.30	5000	0.62	1	5000	100.00
NATCOPHARM	EQ	23-Nov-2020	912.30	906.05	933.00	904.00	907.00	911.45	921.85	785225	7238.56	31099	304251	38.75
NATHBIOGEN	EQ	23-Nov-2020	262.45	263.00	267.80	262.45	263.70	263.40	264.18	30157	79.67	670	22168	73.51
NATIONALUM	EQ	23-Nov-2020	36.55	36.60	37.10	36.20	36.60	36.50	36.58	7302667	2671.09	16071	3077504	42.14
NATNLSTEEL	EQ	23-Nov-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	2488	0.09	10	2488	100.00
NAUKRI	EQ	23-Nov-2020	3980.40	4025.00	4073.20	3955.00	4047.80	4058.45	4030.43	520320	20971.12	44984	110971	21.33
NAVINFLUOR	EQ	23-Nov-2020	2576.85	2576.85	2750.00	2576.85	2745.00	2730.55	2673.20	128505	3435.20	15407	64311	50.05
NAVKARCORP	EQ	23-Nov-2020	27.35	27.50	28.35	26.55	26.70	26.85	27.29	325172	88.75	1123	184369	56.70
NAVNETEDUL	EQ	23-Nov-2020	82.35	84.00	84.00	80.10	80.95	81.15	81.00	78270	63.40	1891	39013	49.84
NBCC	EQ	23-Nov-2020	25.75	26.20	26.75	25.80	26.15	26.15	26.20	15312926	4012.29	26085	7253509	47.37
NBIFIN	EQ	23-Nov-2020	1675.05	1689.00	1699.00	1684.60	1698.00	1697.60	1695.14	697	11.82	168	659	94.55
NBVENTURES	EQ	23-Nov-2020	47.50	47.90	48.50	46.75	47.00	46.95	47.12	980103	461.80	4832	757131	77.25
NCC	EQ	23-Nov-2020	41.60	41.65	44.40	41.65	43.80	43.70	43.52	19363595	8427.63	30912	4615679	23.84
NCLIND	EQ	23-Nov-2020	144.25	144.90	147.10	143.10	143.75	143.45	144.55	231875	335.16	3824	127710	55.08
NCPSESDL24	EQ	23-Nov-2020	102.34	102.54	102.54	102.54	102.54	102.54	102.54	211	0.22	3	211	100.00
NDGL	EQ	23-Nov-2020	624.40	623.00	655.05	620.00	620.00	620.00	627.40	217	1.36	26	110	50.69
NDL	EQ	23-Nov-2020	20.30	20.85	20.85	20.00	20.65	20.45	20.25	39919	8.08	284	28948	72.52
NDRAUTO	EQ	23-Nov-2020	155.95	159.00	163.70	152.00	163.70	163.55	161.96	21546	34.90	371	12391	57.51
NDTV	EQ	23-Nov-2020	37.50	37.95	38.45	37.05	37.70	37.70	37.84	41707	15.78	298	33559	80.46
NECCLTD	EQ	23-Nov-2020	9.15	9.60	9.60	8.75	9.10	9.00	8.98	28737	2.58	119	16562	57.63
NECLIFE	EQ	23-Nov-2020	17.90	17.35	18.25	17.35	18.05	18.15	18.03	167433	30.18	628	89141	53.24
NELCAST	EQ	23-Nov-2020	60.10	59.10	61.50	58.95	60.60	60.60	60.24	122361	73.71	914	63857	52.19
NELCO	EQ	23-Nov-2020	183.35	184.00	189.00	184.00	186.50	186.70	186.22	44811	83.45	1079	26571	59.30
NEOGEN	EQ	23-Nov-2020	634.25	634.25	639.85	630.00	634.50	633.05	632.95	7544	47.75	773	5000	66.28
NESCO	EQ	23-Nov-2020	524.65	528.00	531.15	510.60	514.60	514.15	517.42	106433	550.70	6130	49913	46.90
NESTLEIND	EQ	23-Nov-2020	17460.40	17461.00	17848.90	17460.40	17717.45	17786.40	17728.10	202645	35925.11	38322	103387	51.02
NETF	EQ	23-Nov-2020	135.00	132.57	137.60	131.50	133.50	134.21	134.13	511	0.69	46	285	55.77
NETFCONSUM	EQ	23-Nov-2020	56.61	55.10	59.28	55.10	56.51	56.66	56.78	5566	3.16	106	3046	54.73
NETFDIVOPP	EQ	23-Nov-2020	29.73	29.72	30.48	28.30	30.44	30.35	29.62	5552	1.64	49	5144	92.65
NETFIT	EQ	23-Nov-2020	21.52	21.90	22.20	21.20	22.18	22.14	21.88	6444692	1410.33	1552	6249982	96.98
NETFLTGILT	EQ	23-Nov-2020	22.34	22.34	22.36	22.30	22.30	22.34	22.33	30241	6.75	104	20273	67.04
NETFMID150	EQ	23-Nov-2020	72.91	72.91	73.70	72.80	73.53	73.55	73.39	30555	22.42	535	19985	65.41
NETFNIF100	EQ	23-Nov-2020	127.06	126.00	131.98	126.00	126.75	128.05	127.39	479	0.61	58	360	75.16
NETFNV20	EQ	23-Nov-2020	65.74	66.00	66.95	65.74	66.95	66.95	66.44	10340	6.87	36	8930	86.36
NETWORK18	EQ	23-Nov-2020	35.85	36.10	36.35	35.35	35.65	35.65	35.78	979529	350.47	2808	457319	46.69
NEULANDLAB	EQ	23-Nov-2020	1030.65	1040.00	1077.70	1021.90	1060.30	1058.20	1057.51	145882	1542.72	10808	80595	55.25
NEWGEN	EQ	23-Nov-2020	272.05	273.00	275.00	267.10	270.00	270.65	270.66	65467	177.19	2646	26904	41.10
NEXTMEDIA	EQ	23-Nov-2020	4.55	4.35	4.75	4.35	4.70	4.40	4.52	7838	0.35	24	6503	82.97
NFL	EQ	23-Nov-2020	33.80	34.20	34.65	34.05	34.35	34.35	34.33	706996	242.74	2785	323353	45.74
NH	EQ	23-Nov-2020	367.65	368.05	378.25	364.75	369.90	369.75	371.29	182392	677.20	13049	100156	54.91
NHAI	N1	23-Nov-2020	1056.54	1062.00	1062.00	1055.51	1056.01	1056.94	1057.05	776	8.20	37	466	60.05
NHAI	N2	23-Nov-2020	1231.49	1231.50	1235.00	1230.00	1230.30	1233.05	1232.44	2104	25.93	31	1647	78.28
NHAI	N4	23-Nov-2020	1245.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1	0.01	1	1	100.00
NHAI	N6	23-Nov-2020	1349.47	1343.50	1346.01	1338.03	1342.50	1342.50	1341.27	3972	53.28	76	2980	75.03
NHAI	N8	23-Nov-2020	1196.01	1180.00	1195.00	1180.00	1190.00	1190.00	1180.32	495	5.84	3	495	100.00
NHAI	NA	23-Nov-2020	1282.25	1284.55	1286.90	1281.25	1286.90	1285.97	1284.66	775	9.96	10	525	67.74
NHAI	NC	23-Nov-2020	1151.92	1150.00	1150.00	1121.00	1121.00	1121.00	1123.93	177	1.99	4	177	100.00
NHAI	NE	23-Nov-2020	1250.20	1250.40	1251.18	1245.10	1245.50	1246.38	1248.71	5460	68.18	87	5228	95.75
NHBTF2014	N6	23-Nov-2020	7562.16	7567.70	7567.70	7550.00	7550.00	7550.00	7560.20	57	4.31	4	57	100.00
NHBTF2023	N6	23-Nov-2020	6890.00	6720.00	6724.10	6720.00	6721.00	6721.00	6721.83	99	6.65	7	99	100.00
NHPC	EQ	23-Nov-2020	20.50	20.55	20.65	20.50	20.50	20.55	20.57	3560492	732.43	5126	1589243	44.64
NHPC	N5	23-Nov-2020	1349.89	1349.64	1349.64	1349.64	1349.64	1349.64	1349.64	1	0.01	1	1	100.00
NIACL	EQ	23-Nov-2020	111.65	111.15	118.50	111.15	113.20	113.10	113.23	282325	319.66	3516	117989	41.79
NIBL	EQ	23-Nov-2020	7.00	7.35	7.35	6.90	7.35	7.35	7.28	5364	0.39	33	5274	98.32
NIFTYBEES	EQ	23-Nov-2020	137.00	149.00	149.00	136.62	138.00	137.76	137.50	1987751	2733.24	9543	898600	45.21
NIFTYEES	EQ	23-Nov-2020	16748.75	16050.00	16625.00	16050.00	16625.00	16337.50	16337.50	2	0.33	2	2	100.00
NIITLTD	EQ	23-Nov-2020	174.90	175.20	197.55	168.10	188.65	190.50	184.46	4609525	8502.59	46407	818091	17.75
NILAINFRA	EQ	23-Nov-2020	3.80	3.80	4.10	3.75	3.85	3.90	3.85	1223291	47.15	577	1042936	85.26
NILASPACES	EQ	23-Nov-2020	1.10	1.15	1.20	1.10	1.15	1.10	1.14	213360	2.43	100	180110	84.42
NILKAMAL	EQ	23-Nov-2020	1364.45	1398.65	1398.65	1359.50	1361.00	1366.20	1375.84	9377	129.01	1021	6748	71.96
NIPPOBATRY	EQ	23-Nov-2020	662.85	670.00	693.00	662.10	673.45	671.50	673.34	2627	17.69	343	1786	67.99
NIRAJ	BE	23-Nov-2020	47.00	46.95	49.30	45.05	49.00	47.70	48.33	1886	0.91	18	-	-
NITCO	EQ	23-Nov-2020	17.95	18.25	18.90	17.95	18.55	18.40	18.33	25858	4.74	250	14794	57.21
NITINFIRE	BZ	23-Nov-2020	0.40	0.40	0.40	0.35	0.35	0.40	0.40	71029	0.28	36	-	-
NITINSPIN	BE	23-Nov-2020	49.55	49.95	52.00	49.95	52.00	52.00	51.52	76158	39.24	305	-	-
NKIND	EQ	23-Nov-2020	18.15	18.15	18.15	17.50	18.15	18.15	17.72	151	0.03	3	151	100.00
NLCINDIA	EQ	23-Nov-2020	49.75	49.80	50.15	49.35	49.55	49.50	49.52	560736	277.70	4173	403385	71.94
NMDC	EQ	23-Nov-2020	93.45	94.00	94.40	92.10	93.30	93.55	93.29	5889517	5494.40	24625	1520657	25.82
NOCIL	EQ	23-Nov-2020	140.75	141.00	142.60	139.05	139.50	139.55	140.77	640534	901.67	6517	291305	45.48
NOIDATOLL	BE	23-Nov-2020	6.35	6.05	6.65	6.05	6.05	6.05	6.12	108239	6.62	159	-	-
NORBTEAEXP	EQ	23-Nov-2020	9.35	9.00	9.55	8.90	9.35	9.35	9.13	1701	0.16	31	1549	91.06
NOVARTIND	EQ	23-Nov-2020	628.70	628.95	631.90	624.00	627.00	626.90	627.88	6526	40.98	579	4040	61.91
NPBET	EQ	23-Nov-2020	160.00	161.00	161.00	153.05	156.00	156.04	156.68	2647	4.15	84	1580	59.69
NRAIL	EQ	23-Nov-2020	195.55	197.60	200.60	191.50	193.00	193.70	196.06	20528	40.25	568	15494	75.48
NRBBEARING	EQ	23-Nov-2020	75.10	75.10	76.75	74.55	74.95	74.75	75.46	130915	98.79	1530	76792	58.66
NSIL	EQ	23-Nov-2020	822.30	810.00	860.00	809.95	840.00	843.45	839.55	2646	22.21	356	1970	74.45
NTL	EQ	23-Nov-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.96	68520	0.66	53	68520	100.00
NTPC	EQ	23-Nov-2020	91.80	92.90	94.40	92.00	93.55	93.65	93.64	54262598	50812.53	116551	18201931	33.54
NTPC	N6	23-Nov-2020	1508.00	1492.00	1511.89	1491.01	1511.89	1510.92	1494.75	257	3.84	9	205	79.77
NTPC	N7	23-Nov-2020	14.52	14.55	14.55	14.50	14.52	14.50	14.50	46051	6.68	121	43051	93.49
NTPC	ND	23-Nov-2020	1311.30	1315.00	1315.01	1315.00	1315.01	1315.01	1315.01	11	0.14	2	11	100.00
NUCLEUS	EQ	23-Nov-2020	536.25	547.50	552.30	537.00	545.00	545.55	546.30	72366	395.34	2869	43294	59.83
NXTDIGITAL	EQ	23-Nov-2020	619.75	627.95	627.95	601.00	619.80	614.35	613.15	16728	102.57	682	1824	10.90
OAL	EQ	23-Nov-2020	495.45	503.00	525.00	499.95	517.00	517.65	518.05	59528	308.38	2162	38366	64.45
OBEROIRLTY	EQ	23-Nov-2020	466.00	466.00	472.60	456.00	458.00	459.50	464.37	279897	1299.75	18420	160490	57.34
OCCL	EQ	23-Nov-2020	840.70	840.50	884.00	833.05	860.00	855.45	864.37	13382	115.67	1336	4691	35.05
OFSS	EQ	23-Nov-2020	3035.00	3036.00	3059.55	3010.00	3021.90	3026.40	3023.82	36907	1116.00	5949	23168	62.77
OIL	EQ	23-Nov-2020	91.25	91.80	95.35	91.05	93.20	93.55	93.38	1355708	1266.03	8149	487995	36.00
OILCOUNTUB	BE	23-Nov-2020	5.25	5.25	5.50	5.15	5.40	5.40	5.35	22099	1.18	46	-	-
OISL	EQ	23-Nov-2020	2.70	2.80	2.80	2.65	2.75	2.75	2.77	10621	0.29	34	6312	59.43
OLECTRA	EQ	23-Nov-2020	62.20	64.00	67.95	62.80	66.10	65.80	65.76	215265	141.56	2349	122916	57.10
OMAXAUTO	EQ	23-Nov-2020	38.95	39.90	39.90	38.30	38.65	38.75	38.81	36191	14.05	417	21784	60.19
OMAXE	EQ	23-Nov-2020	69.55	69.95	70.95	69.65	70.00	70.05	69.92	129330	90.42	422	96750	74.81
OMKARCHEM	EQ	23-Nov-2020	7.55	7.90	7.90	7.25	7.50	7.55	7.55	22518	1.70	139	13232	58.76
OMMETALS	EQ	23-Nov-2020	17.25	17.60	17.60	16.55	17.30	17.10	16.97	111785	18.97	623	77824	69.62
ONELIFECAP	EQ	23-Nov-2020	5.90	6.15	6.15	5.90	5.90	6.00	6.12	1381	0.08	13	1381	100.00
ONEPOINT	BE	23-Nov-2020	14.10	14.40	14.40	13.50	14.20	14.00	13.88	10037	1.39	11	-	-
ONGC	EQ	23-Nov-2020	71.65	72.00	77.80	71.80	76.40	76.50	75.04	44111534	33102.27	131135	11799784	26.75
ONMOBILE	EQ	23-Nov-2020	42.10	42.95	43.00	41.95	42.80	42.50	42.56	93261	39.70	551	63116	67.68
ONWARDTEC	EQ	23-Nov-2020	64.00	64.50	64.50	60.80	63.95	63.95	63.61	11825	7.52	193	9673	81.80
OPTIEMUS	BE	23-Nov-2020	109.40	108.10	110.70	103.95	103.95	103.95	104.62	23122	24.19	434	-	-
OPTOCIRCUI	BE	23-Nov-2020	6.30	6.10	6.50	6.10	6.30	6.25	6.23	358732	22.33	544	-	-
ORBTEXP	EQ	23-Nov-2020	66.10	66.10	68.10	63.40	64.45	64.35	65.69	11355	7.46	285	7663	67.49
ORCHPHARMA	BZ	23-Nov-2020	33.40	35.05	35.05	35.05	35.05	35.05	35.05	54	0.02	13	-	-
ORICONENT	EQ	23-Nov-2020	20.40	20.80	21.00	20.25	20.50	20.45	20.56	128201	26.35	467	98512	76.84
ORIENTABRA	EQ	23-Nov-2020	21.10	21.50	21.50	20.75	20.80	20.85	21.06	42041	8.85	255	32651	77.66
ORIENTALTL	EQ	23-Nov-2020	7.55	7.55	7.90	7.50	7.90	7.90	7.78	33115	2.58	73	23436	70.77
ORIENTBELL	EQ	23-Nov-2020	133.60	134.95	139.00	134.15	135.00	134.65	135.57	17625	23.89	316	9595	54.44
ORIENTCEM	EQ	23-Nov-2020	69.95	70.60	71.40	69.00	71.00	70.10	70.13	411597	288.65	3763	221410	53.79
ORIENTELEC	EQ	23-Nov-2020	230.10	231.20	231.45	225.85	231.00	228.35	228.50	177446	405.46	3616	129440	72.95
ORIENTHOT	EQ	23-Nov-2020	22.25	22.05	22.15	21.45	21.80	21.75	21.73	34157	7.42	197	27618	80.86
ORIENTLTD	EQ	23-Nov-2020	77.40	74.10	78.75	74.10	74.35	74.35	74.68	263	0.20	12	239	90.87
ORIENTPPR	EQ	23-Nov-2020	19.00	19.10	19.35	18.60	18.70	18.70	18.86	500216	94.32	1386	280727	56.12
ORIENTREF	EQ	23-Nov-2020	220.55	220.55	221.00	211.20	217.20	218.70	217.38	36839	80.08	1324	16447	44.65
ORISSAMINE	EQ	23-Nov-2020	2065.60	2065.60	2478.70	2057.00	2478.70	2478.70	2374.45	134097	3184.07	15017	45935	34.26
ORTEL	BZ	23-Nov-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.84	7445	0.06	7	-	-
ORTINLABSS	EQ	23-Nov-2020	22.75	23.10	23.40	22.15	22.70	22.50	22.64	33526	7.59	219	26353	78.60
OSWALAGRO	EQ	23-Nov-2020	9.75	10.15	10.15	9.50	9.60	9.65	9.81	62029	6.08	223	33234	53.58
OSWALSEEDS	SM	23-Nov-2020	42.80	40.70	40.70	40.70	40.70	40.70	40.70	4000	1.63	1	4000	100.00
PAGEIND	EQ	23-Nov-2020	22136.90	22300.00	22300.00	21850.05	21924.00	21931.80	22072.76	23166	5113.38	8166	4327	18.68
PAISALO	EQ	23-Nov-2020	375.75	383.95	405.00	379.95	400.00	398.55	396.22	51136	202.61	865	7680	15.02
PALASHSECU	EQ	23-Nov-2020	34.40	34.40	36.10	34.25	34.30	34.30	35.67	3232	1.15	22	3099	95.88
PALREDTEC	EQ	23-Nov-2020	34.80	34.50	36.50	34.50	36.10	36.10	36.05	22824	8.23	137	19285	84.49
PANACEABIO	EQ	23-Nov-2020	197.10	198.00	204.00	198.00	199.25	199.90	201.13	149516	300.72	3429	72966	48.80
PANACHE	EQ	23-Nov-2020	41.85	42.05	43.50	41.00	41.00	41.00	41.58	15229	6.33	67	6515	42.78
PANAMAPET	EQ	23-Nov-2020	72.00	74.00	74.10	68.30	73.25	72.75	72.17	799131	576.74	2607	262777	32.88
PAPERPROD	EQ	23-Nov-2020	299.55	300.90	309.50	299.00	300.80	300.70	303.95	79824	242.63	2433	41994	52.61
PAR	SM	23-Nov-2020	70.30	70.25	70.25	70.25	70.25	70.25	70.25	2000	1.41	1	2000	100.00
PARABDRUGS	BZ	23-Nov-2020	2.40	2.40	2.40	2.30	2.30	2.30	2.35	9753	0.23	26	-	-
PARACABLES	EQ	23-Nov-2020	6.55	6.60	6.65	6.50	6.60	6.55	6.59	131601	8.67	195	103193	78.41
PARAGMILK	EQ	23-Nov-2020	108.00	109.60	113.90	107.85	110.50	110.35	111.43	833684	928.99	7647	265788	31.88
PARSVNATH	EQ	23-Nov-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	9219	0.28	42	9219	100.00
PATELENG	EQ	23-Nov-2020	10.70	10.85	11.20	10.85	11.00	11.00	11.02	186644	20.56	526	107106	57.39
PATINTLOG	EQ	23-Nov-2020	25.40	26.45	26.45	24.65	25.35	25.35	25.34	44947	11.39	400	22883	50.91
PATSPINLTD	EQ	23-Nov-2020	4.15	4.35	4.35	4.10	4.35	4.35	4.31	7412	0.32	16	7408	99.95
PCJEWELLER	EQ	23-Nov-2020	15.65	15.75	15.75	15.45	15.55	15.55	15.54	1248441	194.04	1931	801940	64.24
PDMJEPAPER	EQ	23-Nov-2020	22.75	22.70	22.75	20.30	21.10	21.00	21.16	563203	119.16	2331	272289	48.35
PDSMFL	EQ	23-Nov-2020	406.00	398.05	411.00	398.05	411.00	411.00	410.29	15186	62.31	67	14925	98.28
PEARLPOLY	EQ	23-Nov-2020	15.35	15.40	16.10	15.40	16.00	16.00	16.06	10223	1.64	24	10101	98.81
PEL	EQ	23-Nov-2020	1395.45	1413.25	1438.95	1380.10	1386.90	1392.90	1414.54	917976	12985.16	31757	183425	19.98
PENIND	EQ	23-Nov-2020	19.00	20.00	20.00	18.50	18.65	18.70	19.10	418218	79.86	1367	241329	57.70
PENINLAND	EQ	23-Nov-2020	4.20	4.25	4.25	4.05	4.10	4.10	4.10	138852	5.69	214	86427	62.24
PENTAGOLD	SM	23-Nov-2020	23.10	24.10	24.10	24.10	24.10	24.10	24.10	3000	0.72	1	3000	100.00
PERFECT	SM	23-Nov-2020	12.00	12.45	12.55	12.45	12.55	12.55	12.50	18000	2.25	3	0	0.00
PERSISTENT	EQ	23-Nov-2020	1145.60	1147.80	1160.00	1122.00	1159.00	1156.15	1148.18	64633	742.10	6440	38403	59.42
PETRONET	EQ	23-Nov-2020	258.95	259.70	263.00	250.00	251.70	252.60	256.03	7321274	18744.81	65661	2701205	36.90
PFC	EQ	23-Nov-2020	103.50	104.00	105.50	103.70	104.00	104.05	104.48	4650263	4858.42	20448	1586829	34.12
PFC	N3	23-Nov-2020	1309.95	1290.95	1290.95	1290.95	1290.95	1290.95	1290.95	7	0.09	1	7	100.00
PFC	N4	23-Nov-2020	1056.99	1057.00	1059.90	1052.00	1057.00	1055.18	1056.86	708	7.48	17	571	80.65
PFC	N5	23-Nov-2020	1215.58	1218.90	1218.90	1218.90	1218.90	1218.90	1218.90	150	1.83	7	150	100.00
PFC	N8	23-Nov-2020	1405.01	1403.10	1409.00	1403.00	1404.61	1404.61	1405.75	1370	19.26	34	935	68.25
PFIZER	EQ	23-Nov-2020	5060.50	5120.00	5164.00	5091.75	5147.95	5147.00	5129.86	116729	5988.03	15046	42351	36.28
PFOCUS	EQ	23-Nov-2020	38.50	38.95	39.40	37.90	38.00	38.10	38.51	41348	15.92	318	14884	36.00
PFS	EQ	23-Nov-2020	17.55	17.70	17.75	17.45	17.55	17.60	17.62	325633	57.37	751	234590	72.04
PGEL	EQ	23-Nov-2020	128.85	128.85	135.25	127.00	135.25	135.25	134.96	28435	38.37	240	27777	97.69
PGHH	EQ	23-Nov-2020	10500.35	10600.00	10799.95	10556.00	10677.80	10678.65	10683.07	7817	835.10	1704	5427	69.43
PGHL	EQ	23-Nov-2020	6038.10	6000.00	6446.00	6000.00	6230.00	6243.60	6218.12	35696	2219.62	8789	14913	41.78
PGIL	EQ	23-Nov-2020	165.00	165.60	172.65	162.30	167.05	167.05	166.97	32212	53.78	171	30163	93.64
PHILIPCARB	EQ	23-Nov-2020	163.85	163.90	169.95	163.00	167.10	168.25	167.26	1952780	3266.13	20956	502158	25.72
PHOENIXLTD	EQ	23-Nov-2020	657.35	658.00	667.00	646.30	655.15	654.70	657.42	149715	984.25	9127	103683	69.25
PIDILITIND	EQ	23-Nov-2020	1560.20	1562.10	1590.00	1557.20	1582.10	1585.20	1580.47	1000851	15818.19	39576	506713	50.63
PIGL	SM	23-Nov-2020	10.75	11.20	11.20	11.20	11.20	11.20	11.20	8000	0.90	2	8000	100.00
PIIND	EQ	23-Nov-2020	2432.05	2432.00	2517.00	2393.05	2412.20	2421.55	2452.16	991023	24301.43	101953	580656	58.59
PILANIINVS	EQ	23-Nov-2020	2021.55	2021.55	2057.95	2017.55	2042.80	2032.35	2034.64	1669	33.96	371	1114	66.75
PILITA	EQ	23-Nov-2020	7.55	7.75	8.30	7.35	7.70	7.80	8.05	754200	60.71	855	379474	50.31
PIONDIST	EQ	23-Nov-2020	109.90	110.95	110.95	105.05	106.65	106.50	107.78	5711	6.16	122	3552	62.20
PIONEEREMB	EQ	23-Nov-2020	24.45	24.20	25.80	23.55	25.80	24.80	24.48	53330	13.06	164	44666	83.75
PITTIENG	EQ	23-Nov-2020	43.85	43.65	46.00	43.20	44.50	45.55	45.26	258206	116.86	1303	71749	27.79
PKTEA	BE	23-Nov-2020	210.45	210.45	214.00	200.05	210.00	210.00	210.08	3181	6.68	32	-	-
PLASTIBLEN	EQ	23-Nov-2020	233.25	234.90	249.80	234.90	245.10	245.80	245.83	210618	517.77	5005	81415	38.66
PNB	EQ	23-Nov-2020	29.80	29.95	30.15	29.75	30.10	30.05	29.95	21909692	6561.18	32031	6896860	31.48
PNBGILTS	EQ	23-Nov-2020	39.45	39.65	43.25	39.35	42.65	42.80	42.39	2846531	1206.63	10473	740626	26.02
PNBHOUSING	EQ	23-Nov-2020	383.00	388.00	388.00	375.00	377.05	378.15	382.30	174965	668.90	4644	99712	56.99
PNC	EQ	23-Nov-2020	13.55	13.95	16.25	13.55	16.25	16.25	15.40	44288	6.82	304	30712	69.35
PNCINFRA	EQ	23-Nov-2020	168.30	168.60	174.45	167.70	173.50	172.85	172.45	606557	1045.99	8173	179589	29.61
PODDARHOUS	EQ	23-Nov-2020	169.85	173.80	184.90	168.00	180.00	180.30	176.80	8381	14.82	332	6017	71.79
PODDARMENT	EQ	23-Nov-2020	181.15	184.00	184.95	179.45	184.00	183.55	182.17	12436	22.65	368	7781	62.57
POKARNA	EQ	23-Nov-2020	143.75	141.40	145.50	141.40	143.50	143.25	143.28	36906	52.88	566	20859	56.52
POLYCAB	EQ	23-Nov-2020	923.00	926.00	935.50	925.00	931.75	930.40	931.94	171479	1598.08	6658	91372	53.28
POLYMED	EQ	23-Nov-2020	490.10	489.45	495.00	486.00	493.00	491.65	490.94	29741	146.01	1581	14703	49.44
POLYPLEX	EQ	23-Nov-2020	763.55	761.05	767.95	756.20	761.90	760.95	760.34	38277	291.03	3072	22774	59.50
PONNIERODE	EQ	23-Nov-2020	154.55	154.50	162.00	153.60	159.00	159.20	159.06	8227	13.09	284	5263	63.97
POWERGRID	EQ	23-Nov-2020	191.85	192.00	195.90	190.50	194.75	194.75	194.60	11761473	22887.95	47659	6048216	51.42
POWERINDIA	EQ	23-Nov-2020	961.65	952.00	998.60	935.00	976.10	981.80	976.54	36505	356.48	1378	21725	59.51
POWERMECH	EQ	23-Nov-2020	369.95	374.00	382.00	370.60	378.95	374.90	376.58	102107	384.52	3013	61530	60.26
PPAP	EQ	23-Nov-2020	267.30	274.00	274.00	266.00	267.00	266.75	268.24	16369	43.91	725	9630	58.83
PPL	EQ	23-Nov-2020	77.05	77.40	77.40	72.95	74.00	74.80	75.09	117895	88.53	1142	75269	63.84
PRABHAT	EQ	23-Nov-2020	71.95	72.50	74.70	71.95	72.20	72.35	73.17	104698	76.60	983	42530	40.62
PRAENG	EQ	23-Nov-2020	6.30	6.30	6.65	6.30	6.55	6.55	6.49	2254	0.15	25	1669	74.05
PRAJIND	EQ	23-Nov-2020	81.25	83.25	89.30	82.50	87.50	87.20	85.62	5085646	4354.27	31395	1467364	28.85
PRAKASH	EQ	23-Nov-2020	44.05	44.40	44.65	43.25	43.40	43.45	43.84	514118	225.38	2144	326894	63.58
PRAKASHSTL	EQ	23-Nov-2020	0.70	0.65	0.75	0.65	0.75	0.70	0.72	213282	1.53	70	166782	78.20
PRAXIS	EQ	23-Nov-2020	36.35	37.75	38.15	36.00	36.60	36.50	37.37	16242	6.07	227	12271	75.55
PRECAM	EQ	23-Nov-2020	37.35	38.60	38.60	37.35	37.70	38.00	38.10	131087	49.95	925	81655	62.29
PRECOT	BE	23-Nov-2020	54.00	56.50	56.70	51.30	56.70	56.70	56.35	4400	2.48	14	-	-
PRECWIRE	EQ	23-Nov-2020	152.00	152.00	152.70	145.25	149.50	149.15	149.55	36353	54.37	1317	16011	44.04
PREMEXPLN	EQ	23-Nov-2020	136.35	132.00	138.85	132.00	135.10	135.85	135.87	6597	8.96	178	6018	91.22
PREMIER	EQ	23-Nov-2020	2.40	2.40	2.50	2.30	2.40	2.50	2.41	7880	0.19	33	7810	99.11
PREMIERPOL	EQ	23-Nov-2020	30.00	28.50	30.85	28.50	30.65	29.95	29.94	42120	12.61	92	39233	93.15
PRESSMN	EQ	23-Nov-2020	21.80	22.65	22.65	19.50	19.80	19.90	20.84	213378	44.47	1252	141825	66.47
PRESTIGE	EQ	23-Nov-2020	275.00	280.00	284.00	272.60	274.70	274.30	276.59	1206220	3336.31	9069	715463	59.31
PRICOLLTD	EQ	23-Nov-2020	60.90	60.75	62.75	59.55	60.00	59.95	60.53	597294	361.56	2077	489681	81.98
PRIMESECU	EQ	23-Nov-2020	43.75	43.80	44.55	38.95	42.60	43.05	41.59	77905	32.40	946	36393	46.71
PRINCEPIPE	EQ	23-Nov-2020	262.10	266.50	266.95	260.00	263.00	263.00	263.61	85976	226.64	2288	49628	57.72
PRIVISCL	EQ	23-Nov-2020	540.30	529.00	544.50	528.00	542.50	541.75	532.61	19533	104.03	1083	14480	74.13
PROSEED	BE	23-Nov-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	80736	0.29	50	-	-
PROZONINTU	EQ	23-Nov-2020	18.45	18.45	18.75	17.90	18.00	17.95	18.09	136083	24.62	534	101030	74.24
PRSMJOHNSN	EQ	23-Nov-2020	80.05	80.50	81.90	79.40	81.20	81.00	80.70	497028	401.12	3308	394426	79.36
PSB	EQ	23-Nov-2020	11.40	11.95	13.00	11.40	12.55	12.50	12.37	4173410	516.28	3165	1326585	31.79
PSPPROJECT	EQ	23-Nov-2020	388.85	388.85	438.30	388.00	394.95	395.35	400.92	27914	111.91	2508	17384	62.28
PSUBNKBEES	EQ	23-Nov-2020	16.04	16.30	16.50	15.95	16.12	16.14	16.11	115414	18.59	267	78429	67.95
PTC	EQ	23-Nov-2020	53.40	52.75	54.05	52.75	53.60	53.55	53.64	1476644	792.01	4717	1121808	75.97
PTL	EQ	23-Nov-2020	37.95	37.95	39.35	37.40	38.80	39.05	38.62	77635	29.98	915	56891	73.28
PUNJABCHEM	EQ	23-Nov-2020	631.10	643.65	659.90	626.00	636.00	633.55	635.58	4509	28.66	350	2912	64.58
PUNJLLOYD	BZ	23-Nov-2020	1.55	1.50	1.60	1.50	1.50	1.50	1.52	275775	4.20	139	-	-
PURVA	EQ	23-Nov-2020	56.95	58.20	59.25	57.50	58.25	57.95	58.33	207480	121.02	1409	116194	56.00
PVR	EQ	23-Nov-2020	1228.45	1228.00	1288.60	1213.45	1275.00	1276.30	1260.17	2410341	30374.46	62408	494584	20.52
QGOLDHALF	EQ	23-Nov-2020	2180.05	2194.80	2210.55	2181.00	2181.00	2183.05	2185.71	482	10.54	75	389	80.71
QNIFTY	EQ	23-Nov-2020	1329.00	1329.00	1329.00	1324.00	1326.00	1326.00	1324.57	98	1.30	6	85	86.73
QUESS	EQ	23-Nov-2020	464.70	477.80	482.00	465.20	475.50	473.70	472.29	384292	1814.98	23349	160157	41.68
QUICKHEAL	EQ	23-Nov-2020	151.55	153.90	156.00	150.60	154.70	154.80	154.53	296279	457.84	4660	110136	37.17
RADAAN	EQ	23-Nov-2020	0.95	1.00	1.00	0.90	0.95	0.95	0.92	22226	0.20	30	20117	90.51
RADICO	EQ	23-Nov-2020	449.45	449.45	454.45	443.00	446.95	446.20	447.98	197433	884.45	5491	116836	59.18
RADIOCITY	BE	23-Nov-2020	22.85	22.80	23.10	22.50	22.95	22.85	22.75	98816	22.48	305	-	-
RAIN	EQ	23-Nov-2020	114.75	115.60	119.35	112.50	117.00	116.85	116.66	2927661	3415.27	19317	930130	31.77
RAJESHEXPO	EQ	23-Nov-2020	451.30	455.00	458.00	450.20	453.30	453.00	453.85	92437	419.53	3111	47061	50.91
RAJMET	SM	23-Nov-2020	30.85	30.00	31.00	30.00	31.00	30.50	30.50	16000	4.88	2	8000	50.00
RAJRATAN	EQ	23-Nov-2020	437.20	440.20	455.00	410.00	415.00	414.75	423.89	14519	61.55	854	8453	58.22
RAJRAYON	BZ	23-Nov-2020	0.15	0.15	0.20	0.10	0.15	0.10	0.15	309943	0.45	68	-	-
RAJSREESUG	EQ	23-Nov-2020	12.80	13.55	13.55	12.60	13.10	12.95	13.07	10214	1.34	65	7959	77.92
RAJTV	EQ	23-Nov-2020	33.70	33.90	34.30	33.85	33.85	33.90	34.04	764	0.26	22	284	37.17
RALLIS	EQ	23-Nov-2020	258.20	262.20	269.60	262.05	267.00	266.90	264.89	1688336	4472.21	32212	768705	45.53
RAMANEWS	EQ	23-Nov-2020	13.55	13.40	14.05	13.10	13.55	13.70	13.65	61063	8.33	269	40284	65.97
RAMASTEEL	EQ	23-Nov-2020	46.00	47.65	47.65	44.95	47.15	46.05	45.73	3438	1.57	126	3020	87.84
RAMCOCEM	EQ	23-Nov-2020	852.15	855.00	870.00	854.85	856.65	862.30	862.45	414400	3574.01	16598	112340	27.11
RAMCOIND	EQ	23-Nov-2020	212.60	213.00	214.50	211.95	213.30	213.35	213.63	51259	109.50	953	37887	73.91
RAMCOSYS	EQ	23-Nov-2020	432.80	438.00	452.00	431.00	447.00	445.00	442.03	183306	810.26	5023	78064	42.59
RAMKY	EQ	23-Nov-2020	33.75	34.70	34.70	33.90	34.00	34.10	34.10	42596	14.53	377	33837	79.44
RAMSARUP	BZ	23-Nov-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	23296	0.10	13	-	-
RANASUG	EQ	23-Nov-2020	5.95	6.00	6.15	5.90	6.05	6.00	6.01	181089	10.88	212	159647	88.16
RANEENGINE	EQ	23-Nov-2020	202.05	202.45	213.40	202.45	203.50	203.75	203.88	1088	2.22	80	738	67.83
RANEHOLDIN	EQ	23-Nov-2020	444.95	453.50	453.50	432.00	436.10	437.90	442.18	11809	52.22	767	6949	58.84
RATNAMANI	EQ	23-Nov-2020	1639.50	1690.00	1775.00	1662.00	1693.40	1700.20	1707.83	109367	1867.81	7147	49064	44.86
RAYMOND	EQ	23-Nov-2020	305.10	305.50	309.15	301.45	306.00	307.20	305.07	928392	2832.20	15110	315561	33.99
RBL	EQ	23-Nov-2020	675.45	679.90	679.90	669.85	673.00	673.85	671.89	4943	33.21	389	3441	69.61
RBLBANK	EQ	23-Nov-2020	211.60	215.00	218.00	211.45	213.40	212.65	214.92	11472272	24656.15	67340	2419179	21.09
RCF	EQ	23-Nov-2020	45.95	46.80	46.95	46.25	46.45	46.50	46.57	1576276	734.06	6239	520645	33.03
RCOM	EQ	23-Nov-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.53	15558913	238.51	3515	8215258	52.80
RECLTD	EQ	23-Nov-2020	113.55	113.60	117.00	113.60	115.35	115.55	115.86	6116541	7086.44	26437	1894102	30.97
RECLTD	N1	23-Nov-2020	1061.86	1059.99	1059.99	1057.00	1057.00	1057.05	1057.41	100	1.06	5	100	100.00
RECLTD	N2	23-Nov-2020	1195.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	100	1.19	1	100	100.00
RECLTD	N5	23-Nov-2020	1154.90	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	5	0.06	1	5	100.00
RECLTD	N6	23-Nov-2020	1254.40	1246.00	1246.00	1246.00	1246.00	1246.00	1246.00	111	1.38	4	111	100.00
RECLTD	N8	23-Nov-2020	1150.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	30	0.35	1	30	100.00
RECLTD	N9	23-Nov-2020	1307.99	1295.00	1307.70	1295.00	1307.70	1307.70	1307.07	20	0.26	2	20	100.00
RECLTD	NI	23-Nov-2020	1257.99	1238.00	1238.00	1237.99	1237.99	1237.99	1238.00	80	0.99	5	80	100.00
REDINGTON	EQ	23-Nov-2020	138.05	138.00	140.25	134.20	137.50	138.25	137.58	342093	470.66	10965	166850	48.77
REFEX	EQ	23-Nov-2020	85.40	82.10	90.45	80.30	86.00	85.85	86.08	876153	754.20	10005	338357	38.62
RELAXO	EQ	23-Nov-2020	738.60	740.00	749.40	725.60	728.00	729.30	742.04	320501	2378.24	13076	224167	69.94
RELCAPITAL	EQ	23-Nov-2020	8.45	8.50	9.25	8.45	9.15	9.15	9.15	5830547	533.61	4691	2111641	36.22
RELIANCE	EQ	23-Nov-2020	1899.50	1951.00	1970.00	1926.25	1955.20	1950.70	1952.18	20918665	408370.42	497781	5148955	24.61
RELIANCEPP	E1	23-Nov-2020	1028.75	1071.00	1082.05	1042.60	1065.00	1060.30	1066.42	1765500	18827.59	71374	902191	51.10
RELIGARE	EQ	23-Nov-2020	51.75	51.20	53.00	50.25	50.85	51.10	51.51	358441	184.62	1408	201005	56.08
RELINFRA	EQ	23-Nov-2020	19.65	20.10	20.60	19.80	20.60	20.45	20.53	6329215	1299.17	4943	4130641	65.26
REMSONSIND	EQ	23-Nov-2020	82.60	85.00	86.45	82.00	82.00	82.15	82.69	351	0.29	22	189	53.85
RENUKA	EQ	23-Nov-2020	9.90	9.60	10.35	9.60	9.95	10.00	10.17	3418124	347.77	1967	1723517	50.42
REPCOHOME	EQ	23-Nov-2020	233.05	235.85	243.20	233.05	240.35	241.30	238.13	383952	914.32	6007	246795	64.28
REPL	SM	23-Nov-2020	101.85	106.40	106.40	102.30	102.75	102.80	104.13	69000	71.85	20	42000	60.87
REPRO	EQ	23-Nov-2020	369.65	377.95	377.95	358.85	359.15	359.40	362.50	9981	36.18	2160	4317	43.25
RESPONIND	EQ	23-Nov-2020	160.25	161.10	167.00	161.00	166.85	166.00	164.77	219671	361.95	2943	55873	25.43
REVATHI	EQ	23-Nov-2020	427.05	435.05	436.05	422.00	424.00	424.00	424.97	2321	9.86	190	1412	60.84
RGL	EQ	23-Nov-2020	264.65	273.25	273.25	254.95	260.95	260.95	260.89	7985	20.83	385	4866	60.94
RHFL	EQ	23-Nov-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.88	1524748	28.70	459	1188022	77.92
RICOAUTO	EQ	23-Nov-2020	33.30	33.65	33.75	32.25	32.50	32.45	32.80	454221	148.96	2056	249448	54.92
RIIL	EQ	23-Nov-2020	376.75	380.00	391.00	379.70	382.05	382.20	384.62	215009	826.97	5274	49984	23.25
RITES	EQ	23-Nov-2020	248.85	249.00	249.80	245.10	247.80	247.20	246.94	204022	503.80	5024	111619	54.71
RKDL	EQ	23-Nov-2020	6.10	6.10	6.60	6.00	6.35	6.25	6.19	16088	1.00	119	12120	75.34
RKEC	SM	23-Nov-2020	35.25	35.25	35.25	35.20	35.25	35.25	35.24	4000	1.41	4	3000	75.00
RKFORGE	EQ	23-Nov-2020	374.30	379.35	380.00	355.30	380.00	374.80	374.41	66154	247.69	2037	29283	44.26
RMCL	BE	23-Nov-2020	2.90	3.00	3.00	2.80	2.85	2.90	2.87	52517	1.51	46	-	-
RMDRIP	SM	23-Nov-2020	51.90	53.90	53.90	52.00	52.00	52.00	53.43	8000	4.27	2	8000	100.00
RML	EQ	23-Nov-2020	218.70	219.70	222.95	215.00	217.10	218.25	217.85	10246	22.32	507	5606	54.71
RNAVAL	EQ	23-Nov-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	1407222	47.14	440	1252217	88.99
ROHITFERRO	BE	23-Nov-2020	1.05	1.05	1.05	1.05	1.05	1.05	1.05	4850	0.05	6	-	-
ROHLTD	EQ	23-Nov-2020	68.35	68.45	68.50	67.15	67.55	67.75	67.65	22025	14.90	326	15260	69.28
ROLLT	EQ	23-Nov-2020	2.15	2.10	2.20	2.05	2.20	2.20	2.17	19548	0.42	29	16827	86.08
ROLTA	EQ	23-Nov-2020	4.35	4.40	4.55	4.40	4.55	4.55	4.51	220557	9.94	9190	164844	74.74
ROML	EQ	23-Nov-2020	13.30	13.95	13.95	13.95	13.95	13.95	13.95	77	0.01	9	77	100.00
ROSSARI	EQ	23-Nov-2020	789.55	782.40	795.60	782.40	785.45	787.10	790.16	26379	208.44	1721	12094	45.85
ROSSELLIND	EQ	23-Nov-2020	130.80	135.15	136.80	130.85	135.00	133.85	133.82	31607	42.30	543	24118	76.31
ROUTE	EQ	23-Nov-2020	992.55	1008.00	1020.00	965.15	973.55	975.45	987.14	353784	3492.36	15660	144270	40.78
RPGLIFE	EQ	23-Nov-2020	348.10	352.00	366.15	351.05	362.00	361.20	360.61	107083	386.15	3628	36650	34.23
RPOWER	BE	23-Nov-2020	3.00	3.00	3.15	2.95	3.15	3.15	3.11	13170374	410.11	4946	-	-
RPPINFRA	EQ	23-Nov-2020	46.45	47.35	47.95	44.40	45.90	45.95	46.27	40026	18.52	423	27132	67.79
RPPL	SM	23-Nov-2020	87.00	87.00	91.35	87.00	91.35	90.90	89.93	4000	3.60	4	4000	100.00
RSSOFTWARE	EQ	23-Nov-2020	20.70	21.25	21.25	20.15	20.75	20.60	20.50	32318	6.63	152	27777	85.95
RSWM	EQ	23-Nov-2020	89.00	91.30	92.00	88.15	91.30	91.30	91.12	3436	3.13	70	2787	81.11
RSYSTEMS	EQ	23-Nov-2020	115.85	112.30	118.25	112.30	116.40	115.55	116.03	32725	37.97	529	21716	66.36
RTNINFRA	EQ	23-Nov-2020	5.70	5.60	5.90	5.55	5.90	5.85	5.76	207251	11.94	353	115152	55.56
RTNPOWER	EQ	23-Nov-2020	2.00	2.00	2.00	1.95	2.00	2.00	1.99	1673205	33.28	892	1546725	92.44
RUBYMILLS	EQ	23-Nov-2020	161.10	162.05	162.85	155.50	159.00	159.05	158.30	1134	1.80	95	669	58.99
RUCHI	BE	23-Nov-2020	650.30	682.80	682.80	627.00	682.80	682.80	670.91	121780	817.03	5222	-	-
RUCHINFRA	BE	23-Nov-2020	7.35	7.70	7.70	7.10	7.70	7.70	7.60	775443	58.90	1279	-	-
RUCHIRA	EQ	23-Nov-2020	50.05	50.15	50.70	49.05	49.65	49.60	49.82	47602	23.71	418	33323	70.00
RUPA	EQ	23-Nov-2020	212.80	213.90	216.80	211.75	214.50	214.40	215.07	23951	51.51	674	14701	61.38
RUSHIL	EQ	23-Nov-2020	90.40	93.40	93.40	88.10	89.15	89.75	89.94	25941	23.33	532	11974	46.16
RVNL	EQ	23-Nov-2020	19.25	19.60	21.00	19.45	20.70	20.70	20.36	10870645	2213.63	18142	4915569	45.22
SABTN	EQ	23-Nov-2020	1.40	1.40	1.45	1.35	1.45	1.45	1.43	14239	0.20	48	13239	92.98
SADBHAV	EQ	23-Nov-2020	50.70	50.80	51.00	49.10	50.00	50.15	49.99	239477	119.72	1776	150356	62.79
SADBHIN	EQ	23-Nov-2020	16.00	16.30	16.60	15.90	16.15	16.05	16.20	246845	40.00	681	158144	64.07
SAFARI	EQ	23-Nov-2020	542.45	547.95	547.95	520.05	522.20	525.20	528.74	10986	58.09	1134	6058	55.14
SAGARDEEP	BE	23-Nov-2020	40.65	42.65	42.65	40.00	41.20	41.10	40.58	13734	5.57	276	-	-
SAGCEM	EQ	23-Nov-2020	718.90	715.00	730.00	710.10	727.80	726.65	724.48	16144	116.96	1363	9411	58.29
SAIL	EQ	23-Nov-2020	41.10	41.40	44.20	40.80	43.05	43.25	42.33	70283696	29754.02	74000	19779875	28.14
SAKAR	EQ	23-Nov-2020	80.80	79.00	83.00	79.00	81.90	80.70	81.70	14640	11.96	160	2737	18.70
SAKHTISUG	EQ	23-Nov-2020	9.10	9.00	9.40	8.90	9.10	9.10	9.12	121076	11.04	305	73211	60.47
SAKSOFT	EQ	23-Nov-2020	319.30	320.00	324.00	315.15	320.00	320.20	319.33	19876	63.47	893	9689	48.75
SAKUMA	EQ	23-Nov-2020	5.15	5.20	5.20	5.15	5.20	5.20	5.18	146063	7.56	333	114733	78.55
SALASAR	EQ	23-Nov-2020	227.30	218.25	227.35	216.25	218.50	220.40	221.63	41177	91.26	563	14901	36.19
SALONA	EQ	23-Nov-2020	66.50	66.50	67.00	64.40	65.05	65.75	65.08	2456	1.60	90	1601	65.19
SALSTEEL	EQ	23-Nov-2020	2.75	2.85	3.00	2.65	3.00	2.95	2.98	134718	4.01	148	114409	84.92
SALZERELEC	EQ	23-Nov-2020	105.65	105.65	109.25	105.25	105.50	105.95	106.97	42969	45.96	988	21190	49.31
SAMBHAAV	EQ	23-Nov-2020	1.90	1.90	1.95	1.85	1.90	1.85	1.86	54084	1.01	48	43221	79.91
SANCO	EQ	23-Nov-2020	14.00	14.20	14.25	13.70	14.15	14.10	14.08	28934	4.07	83	26398	91.24
SANDESH	EQ	23-Nov-2020	574.95	569.05	580.05	562.10	565.75	568.25	571.84	3948	22.58	494	1076	27.25
SANDHAR	EQ	23-Nov-2020	234.90	234.95	238.45	230.00	237.00	237.40	234.13	6452	15.11	571	3428	53.13
SANGAMIND	EQ	23-Nov-2020	50.45	50.05	51.80	49.40	51.25	51.40	51.19	7571	3.88	241	6483	85.63
SANGHIIND	EQ	23-Nov-2020	33.65	34.00	35.40	33.55	33.75	33.75	34.49	2150418	741.67	4413	940224	43.72
SANGHVIFOR	EQ	23-Nov-2020	18.85	18.00	19.45	17.95	18.10	18.55	18.04	11323	2.04	217	10834	95.68
SANGHVIMOV	EQ	23-Nov-2020	84.85	86.65	86.75	80.95	86.65	86.60	84.82	37823	32.08	646	24672	65.23
SANGINITA	EQ	23-Nov-2020	36.80	38.60	38.60	35.00	35.00	35.00	35.83	199348	71.42	995	173564	87.07
SANOFI	EQ	23-Nov-2020	8210.00	8210.05	8258.00	8102.00	8186.75	8219.35	8174.07	14519	1186.79	6265	8310	57.24
SANWARIA	BZ	23-Nov-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.30	1494783	19.46	503	-	-
SARDAEN	EQ	23-Nov-2020	306.80	310.10	320.00	303.10	305.10	306.40	310.35	80515	249.87	2468	47186	58.61
SAREGAMA	EQ	23-Nov-2020	765.60	756.50	815.00	753.15	768.00	768.45	789.47	67370	531.86	6398	13587	20.17
SARLAPOLY	EQ	23-Nov-2020	18.60	19.00	20.25	18.60	19.45	19.55	19.49	476667	92.88	1070	294517	61.79
SASKEN	EQ	23-Nov-2020	666.75	670.10	674.95	666.00	669.30	668.25	669.85	11068	74.14	802	6997	63.22
SASTASUNDR	EQ	23-Nov-2020	131.10	132.60	132.70	126.00	126.50	126.80	127.57	37164	47.41	707	23736	63.87
SATHAISPAT	BE	23-Nov-2020	2.80	2.80	2.80	2.80	2.80	2.80	2.80	895	0.03	9	-	-
SATIA	EQ	23-Nov-2020	96.55	97.95	97.95	94.00	94.90	94.70	96.42	71567	69.00	522	58840	82.22
SATIN	EQ	23-Nov-2020	72.80	76.40	76.40	72.05	75.00	75.50	75.57	1154508	872.51	5781	580594	50.29
SATINPP	E1	23-Nov-2020	31.55	33.10	33.10	33.10	33.10	33.10	33.10	5442	1.80	27	5441	99.98
SBICARD	EQ	23-Nov-2020	806.90	810.00	821.05	806.45	815.15	815.05	814.75	1412782	11510.63	42102	810948	57.40
SBIETFIT	EQ	23-Nov-2020	213.01	213.05	220.50	213.05	220.50	220.50	217.60	4663	10.15	90	4545	97.47
SBIETFPB	EQ	23-Nov-2020	162.99	164.90	164.90	160.01	161.40	162.52	161.90	982	1.59	36	640	65.17
SBIETFQLTY	EQ	23-Nov-2020	112.08	113.97	113.99	112.49	113.99	113.47	112.96	2768	3.13	59	2647	95.63
SBILIFE	EQ	23-Nov-2020	845.45	847.20	854.40	830.00	830.65	831.60	835.60	1668966	13945.91	60154	1128960	67.64
SBIN	EQ	23-Nov-2020	242.75	243.50	246.15	238.10	238.60	238.70	240.76	57538324	138529.48	258879	7663237	13.32
SBIN	N5	23-Nov-2020	10852.24	10855.00	10855.00	10832.30	10838.00	10840.04	10845.10	812	88.06	140	791	97.41
SBIN	N6	23-Nov-2020	10750.00	10760.00	10760.00	10755.00	10755.00	10755.00	10757.50	2	0.22	2	2	100.00
SCAPDVR	EQ	23-Nov-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.33	45470	0.60	44	39604	87.10
SCHAEFFLER	EQ	23-Nov-2020	3906.55	3907.00	3990.00	3877.85	3979.80	3974.45	3937.87	2946	116.01	1111	2141	72.67
SCHAND	EQ	23-Nov-2020	69.85	68.55	70.90	68.10	68.85	69.35	69.39	16436	11.41	273	12839	78.12
SCHNEIDER	EQ	23-Nov-2020	92.75	93.60	93.60	89.05	90.40	90.35	90.88	407110	369.98	4363	127558	31.33
SCI	EQ	23-Nov-2020	52.75	53.00	53.15	51.95	52.50	52.55	52.38	1171397	613.54	3169	668840	57.10
SDBL	EQ	23-Nov-2020	27.15	27.95	27.95	25.45	26.30	26.35	26.50	174859	46.34	1061	108599	62.11
SEAMECLTD	EQ	23-Nov-2020	386.00	391.00	458.90	388.85	392.60	393.55	413.06	64358	265.84	3056	12793	19.88
SECURCRED	SM	23-Nov-2020	15.75	15.00	15.00	15.00	15.00	15.00	15.00	600	0.09	1	600	100.00
SELAN	EQ	23-Nov-2020	108.75	109.90	124.00	108.25	116.85	117.70	118.29	519036	613.99	8433	158721	30.58
SELMCL	BZ	23-Nov-2020	2.40	2.30	2.40	2.30	2.30	2.30	2.32	21616	0.50	26	-	-
SEPOWER	EQ	23-Nov-2020	2.40	2.50	2.50	2.30	2.50	2.45	2.37	50414	1.19	141	25153	49.89
SEQUENT	EQ	23-Nov-2020	162.10	162.40	163.40	156.10	157.60	158.15	159.40	788363	1256.61	10438	285546	36.22
SESHAPAPER	EQ	23-Nov-2020	135.50	137.65	142.00	133.50	137.50	137.60	137.78	56055	77.23	781	32779	58.48
SETCO	EQ	23-Nov-2020	11.60	12.10	12.15	11.05	12.15	12.15	11.95	226185	27.04	689	165862	73.33
SETF10GILT	EQ	23-Nov-2020	202.07	202.01	203.99	202.01	203.49	202.32	203.55	678	1.38	14	613	90.41
SETFGOLD	EQ	23-Nov-2020	4489.50	4492.80	4508.95	4491.50	4500.00	4501.85	4501.51	6691	301.20	1015	4331	64.73
SETFNIF50	EQ	23-Nov-2020	133.40	129.40	134.60	125.40	134.00	133.88	133.28	505978	674.36	1903	451031	89.14
SETFNIFBK	EQ	23-Nov-2020	290.85	292.45	293.43	287.30	290.17	289.55	291.74	644591	1880.51	1434	280072	43.45
SETFNN50	EQ	23-Nov-2020	309.43	310.87	313.73	308.31	312.80	311.53	312.83	6943	21.72	328	5788	83.36
SETUINFRA	EQ	23-Nov-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.66	96688	0.64	68	95571	98.84
SEYAIND	EQ	23-Nov-2020	61.30	61.30	61.30	60.30	61.25	60.75	60.73	12413	7.54	206	9280	74.76
SEZAL	BZ	23-Nov-2020	2.30	2.30	2.35	2.20	2.35	2.35	2.31	30209	0.70	24	-	-
SFL	EQ	23-Nov-2020	1348.35	1362.80	1362.80	1322.35	1340.00	1339.05	1342.89	5829	78.28	925	3947	67.71
SGBAPR28I	GB	23-Nov-2020	4850.00	4860.00	4860.00	4822.00	4828.00	4831.03	4834.12	180	8.70	54	135	75.00
SGBAUG24	GB	23-Nov-2020	4979.42	5050.00	5050.00	4921.00	4936.01	4937.17	4945.46	129	6.38	27	114	88.37
SGBAUG27	GB	23-Nov-2020	4852.22	4852.00	4929.00	4840.00	4840.00	4840.00	4860.28	133	6.46	30	131	98.50
SGBAUG28V	GB	23-Nov-2020	4856.67	4850.10	4880.00	4834.11	4846.00	4848.43	4854.44	3466	168.25	217	3272	94.40
SGBDC27VII	GB	23-Nov-2020	4880.00	4880.00	4880.00	4850.00	4870.00	4870.00	4874.11	53	2.58	9	51	96.23
SGBDEC2512	GB	23-Nov-2020	4874.12	5030.00	5030.00	4856.00	4860.00	4860.00	4906.50	8	0.39	7	7	87.50
SGBDEC25XI	GB	23-Nov-2020	5099.99	4822.61	4999.99	4822.00	4999.99	4999.99	4881.63	30	1.46	4	20	66.67
SGBDEC26	GB	23-Nov-2020	5094.52	4950.00	4950.00	4850.01	4850.01	4850.01	4900.01	2	0.10	2	1	50.00
SGBFEB24	GB	23-Nov-2020	4990.00	4932.05	5044.90	4932.05	5044.90	5044.90	4953.39	16	0.79	3	16	100.00
SGBFEB27	GB	23-Nov-2020	4939.00	4900.00	4900.00	4850.00	4850.00	4850.00	4875.00	4	0.20	2	4	100.00
SGBFEB28IX	GB	23-Nov-2020	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	21	1.02	4	21	100.00
SGBJ28VIII	GB	23-Nov-2020	4900.00	4815.00	4930.00	4815.00	4920.00	4920.00	4905.00	5	0.25	4	4	80.00
SGBJAN26	GB	23-Nov-2020	4900.00	4900.00	4900.00	4823.00	4823.00	4823.00	4857.71	47	2.28	8	47	100.00
SGBJAN27	GB	23-Nov-2020	5000.00	4850.00	4851.00	4850.00	4850.00	4850.09	4850.06	16	0.78	4	16	100.00
SGBJUL25	GB	23-Nov-2020	4890.00	4929.65	4929.65	4838.00	4838.60	4838.60	4866.49	90	4.38	14	68	75.56
SGBJUL27	GB	23-Nov-2020	5092.30	4942.00	4942.99	4825.00	4825.00	4825.00	4895.60	5	0.24	3	3	60.00
SGBJUL28IV	GB	23-Nov-2020	4831.16	4832.00	4868.00	4810.00	4830.50	4840.68	4842.02	460	22.27	101	346	75.22
SGBJUN27	GB	23-Nov-2020	4823.01	4825.00	4825.00	4810.00	4812.00	4812.05	4814.90	39	1.88	7	29	74.36
SGBJUN28	GB	23-Nov-2020	4857.20	4850.00	4900.00	4821.00	4841.00	4851.92	4865.60	818	39.80	90	650	79.46
SGBMAR24	GB	23-Nov-2020	4950.00	4974.00	4975.00	4974.00	4975.00	4975.00	4974.97	141	7.01	2	141	100.00
SGBMAR25	GB	23-Nov-2020	4850.20	4860.00	4865.00	4840.00	4865.00	4865.00	4849.61	90	4.36	13	89	98.89
SGBMAR28X	GB	23-Nov-2020	4802.05	4824.00	4825.00	4823.00	4825.00	4824.68	4824.43	46	2.22	12	46	100.00
SGBMAY25	GB	23-Nov-2020	4827.63	4850.00	4850.00	4849.90	4849.90	4849.90	4849.91	7	0.34	3	6	85.71
SGBMAY26	GB	23-Nov-2020	4900.00	4900.00	4925.00	4812.00	4850.00	4850.00	4888.30	13	0.64	7	11	84.62
SGBMAY28	GB	23-Nov-2020	4814.12	4820.00	4835.00	4803.00	4807.01	4826.42	4820.85	588	28.35	73	445	75.68
SGBNOV23	GB	23-Nov-2020	5099.00	5099.00	5099.00	5011.00	5041.00	5041.00	5083.63	19	0.97	7	15	78.95
SGBNOV24	GB	23-Nov-2020	4910.61	4906.00	4944.90	4900.00	4902.50	4904.20	4904.58	271	13.29	28	231	85.24
SGBNOV25IX	GB	23-Nov-2020	5199.00	4821.00	4821.00	4821.00	4821.00	4821.00	4821.00	1	0.05	1	1	100.00
SGBOC28VII	GB	23-Nov-2020	4862.10	4849.00	4934.00	4849.00	4860.00	4865.81	4867.45	91	4.43	35	61	67.03
SGBOCT25	GB	23-Nov-2020	4918.00	4920.00	4920.00	4920.00	4920.00	4920.00	4920.00	2	0.10	2	2	100.00
SGBOCT25IV	GB	23-Nov-2020	4950.00	4985.00	4985.00	4985.00	4985.00	4985.00	4985.00	3	0.15	1	3	100.00
SGBOCT25V	GB	23-Nov-2020	4950.00	4950.00	4999.00	4950.00	4999.00	4999.00	4989.20	5	0.25	2	5	100.00
SGBOCT26	GB	23-Nov-2020	4895.00	4900.00	4944.90	4900.00	4944.90	4944.90	4908.98	5	0.25	2	5	100.00
SGBOCT27	GB	23-Nov-2020	4950.00	4940.00	4940.00	4884.00	4900.00	4900.00	4904.60	5	0.25	4	3	60.00
SGBOCT27VI	GB	23-Nov-2020	4880.00	4803.10	4850.00	4803.10	4815.01	4840.62	4824.65	37	1.79	10	20	54.05
SGBSEP24	GB	23-Nov-2020	4900.00	4900.00	4940.00	4861.00	4899.00	4911.50	4899.45	69	3.38	14	39	56.52
SGBSEP27	GB	23-Nov-2020	4850.00	4930.00	4930.00	4820.00	4820.00	4820.00	4838.50	6	0.29	3	6	100.00
SGBSEP28VI	GB	23-Nov-2020	4875.10	4881.00	4899.00	4851.00	4851.00	4853.55	4876.43	178	8.68	52	163	91.57
SGL	EQ	23-Nov-2020	6.50	6.65	6.70	6.50	6.65	6.65	6.60	14428	0.95	65	13100	90.80
SHAHALLOYS	EQ	23-Nov-2020	7.20	6.95	7.40	6.95	7.05	7.05	7.09	929	0.07	19	924	99.46
SHAKTIPUMP	BE	23-Nov-2020	232.70	234.90	239.00	233.00	234.15	235.55	235.89	38657	91.19	809	-	-
SHALBY	EQ	23-Nov-2020	97.75	97.60	102.00	92.70	98.50	100.15	97.90	1234890	1208.95	8739	362848	29.38
SHALPAINTS	EQ	23-Nov-2020	67.90	68.85	68.85	67.30	68.05	67.95	67.76	55325	37.49	716	28922	52.28
SHANKARA	EQ	23-Nov-2020	317.50	320.30	342.00	318.00	334.00	333.60	332.78	200176	666.14	7284	76408	38.17
SHANTIGEAR	EQ	23-Nov-2020	102.20	101.55	104.45	101.55	102.05	102.15	102.49	30300	31.05	576	17019	56.17
SHARDACROP	EQ	23-Nov-2020	271.20	274.00	274.00	268.20	271.10	271.55	270.74	18307	49.57	1107	9807	53.57
SHARDAMOTR	EQ	23-Nov-2020	1417.60	1435.00	1496.00	1404.95	1422.00	1426.20	1432.42	4843	69.37	536	3204	66.16
SHAREINDIA	EQ	23-Nov-2020	108.50	110.50	110.50	105.50	109.80	109.35	108.31	21263	23.03	382	6997	32.91
SHARIABEES	EQ	23-Nov-2020	314.04	318.00	320.00	314.52	318.33	318.62	316.72	572	1.81	41	515	90.03
SHEMAROO	EQ	23-Nov-2020	54.85	55.80	55.80	53.80	54.90	54.70	54.57	39500	21.55	517	26047	65.94
SHIL	EQ	23-Nov-2020	117.20	117.90	121.00	108.30	116.90	114.80	113.99	220418	251.25	2235	152535	69.20
SHILPAMED	EQ	23-Nov-2020	424.75	427.05	448.90	423.40	430.00	429.35	437.87	569723	2494.67	15933	181112	31.79
SHIRPUR-G	EQ	23-Nov-2020	7.40	7.40	7.75	7.30	7.30	7.40	7.44	24488	1.82	96	19136	78.14
SHIVAMAUTO	EQ	23-Nov-2020	18.20	18.85	19.10	18.20	19.05	18.95	18.85	270872	51.06	655	242930	89.68
SHIVAMILLS	EQ	23-Nov-2020	25.65	26.00	26.25	24.35	25.65	25.65	25.70	11301	2.90	96	6450	57.07
SHIVATEX	EQ	23-Nov-2020	80.50	82.70	82.70	79.00	81.00	80.35	79.83	676	0.54	27	421	62.28
SHK	EQ	23-Nov-2020	122.60	123.25	128.60	120.35	125.50	125.80	125.00	927637	1159.58	11034	411281	44.34
SHOPERSTOP	EQ	23-Nov-2020	185.15	185.00	185.00	179.90	183.40	183.05	182.54	111169	202.92	1774	60356	54.29
SHRADHA	EQ	23-Nov-2020	60.05	60.05	62.00	60.00	60.00	60.00	60.93	4710	2.87	14	4710	100.00
SHREDIGCEM	EQ	23-Nov-2020	58.50	58.80	60.75	57.40	58.15	58.20	58.82	1045349	614.90	4752	326791	31.26
SHREECEM	EQ	23-Nov-2020	23948.70	24000.00	24598.95	23987.00	24320.00	24465.30	24423.53	65833	16078.75	16972	19781	30.05
SHREEPUSHK	EQ	23-Nov-2020	100.05	100.35	100.40	97.95	99.25	98.50	99.32	95847	95.19	1387	79389	82.83
SHREERAMA	EQ	23-Nov-2020	7.10	7.25	7.25	6.85	6.85	6.90	6.92	25320	1.75	65	13458	53.15
SHRENIK	EQ	23-Nov-2020	5.60	5.60	5.85	5.40	5.85	5.75	5.73	913432	52.30	1055	639669	70.03
SHREYANIND	EQ	23-Nov-2020	73.70	73.00	76.95	73.00	74.15	73.95	74.23	16144	11.98	268	9064	56.14
SHREYAS	EQ	23-Nov-2020	65.05	67.35	67.35	61.80	61.90	61.80	62.41	35995	22.47	304	23888	66.36
SHRIPISTON	BE	23-Nov-2020	538.30	538.30	565.00	538.30	561.80	561.80	557.32	171	0.95	15	-	-
SHRIRAMCIT	EQ	23-Nov-2020	1008.60	1024.00	1098.00	1009.80	1063.90	1064.25	1068.96	63492	678.70	7793	22989	36.21
SHRIRAMEPC	EQ	23-Nov-2020	3.45	3.45	3.75	3.40	3.50	3.55	3.51	416412	14.62	355	285222	68.50
SHUBHLAXMI	SM	23-Nov-2020	12.65	12.05	13.25	12.05	13.20	13.20	12.86	16000	2.06	16	14000	87.50
SHYAMCENT	EQ	23-Nov-2020	3.80	3.90	3.90	3.65	3.80	3.80	3.73	25163	0.94	50	18884	75.05
SICAGEN	EQ	23-Nov-2020	13.80	13.15	14.00	13.15	13.15	13.15	13.21	46211	6.11	105	42151	91.21
SICAL	EQ	23-Nov-2020	9.70	9.25	9.70	9.25	9.65	9.55	9.40	436978	41.08	518	279511	63.96
SIEMENS	EQ	23-Nov-2020	1425.30	1432.30	1432.30	1392.00	1397.45	1398.90	1407.38	451377	6352.58	22602	193587	42.89
SIGIND	EQ	23-Nov-2020	18.45	18.45	22.10	18.30	22.10	22.10	21.50	251023	53.98	1461	99844	39.77
SIGMA	SM	23-Nov-2020	45.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SIL	BE	23-Nov-2020	9.40	9.40	9.40	8.95	9.35	9.35	9.25	5102	0.47	17	-	-
SILGO	SM	23-Nov-2020	39.00	44.00	44.00	44.00	44.00	44.00	44.00	12000	5.28	4	12000	100.00
SILINV	EQ	23-Nov-2020	145.80	146.10	151.90	143.80	146.20	146.25	147.27	2959	4.36	318	1518	51.30
SILLYMONKS	BE	23-Nov-2020	21.50	22.55	22.55	21.90	22.30	22.25	22.22	1376	0.31	8	-	-
SILVERTUC	SM	23-Nov-2020	89.00	90.00	97.50	90.00	97.50	97.50	95.63	4000	3.83	4	3000	75.00
SIMBHALS	EQ	23-Nov-2020	6.05	6.30	6.30	5.80	6.00	6.05	6.01	28093	1.69	84	19417	69.12
SIMPLEXINF	EQ	23-Nov-2020	31.70	31.25	34.40	31.25	32.50	32.65	32.96	344096	113.42	1302	227773	66.19
SINTERCOM	EQ	23-Nov-2020	78.00	77.00	78.95	77.00	77.00	77.00	77.17	4050	3.13	8	3350	82.72
SINTEX	BE	23-Nov-2020	3.30	3.45	3.45	3.15	3.40	3.35	3.38	4745227	160.36	2818	-	-
SIRCA	EQ	23-Nov-2020	243.20	242.00	247.60	242.00	245.90	245.45	244.87	18315	44.85	482	10117	55.24
SIS	EQ	23-Nov-2020	375.70	384.00	389.90	380.15	386.00	386.00	385.47	219057	844.41	14216	152198	69.48
SITINET	EQ	23-Nov-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	15524789	124.19	887	14665262	94.46
SIYSIL	EQ	23-Nov-2020	154.00	154.25	161.00	151.05	159.50	159.20	156.82	219920	344.88	3137	137123	62.35
SJVN	EQ	23-Nov-2020	22.50	22.60	22.80	22.50	22.50	22.50	22.57	894813	201.92	1757	500343	55.92
SKFINDIA	EQ	23-Nov-2020	1540.50	1545.00	1570.00	1545.00	1555.00	1561.60	1559.94	41583	648.67	2440	36713	88.29
SKIL	EQ	23-Nov-2020	2.25	2.30	2.45	2.20	2.45	2.45	2.36	191469	4.51	141	174394	91.08
SKIPPER	EQ	23-Nov-2020	53.45	53.45	55.70	51.90	54.30	54.55	54.01	475599	256.87	1281	387342	81.44
SKMEGGPROD	EQ	23-Nov-2020	47.45	48.00	48.05	45.70	46.00	46.20	46.61	40610	18.93	469	27390	67.45
SMARTLINK	EQ	23-Nov-2020	73.30	73.35	74.05	71.90	73.15	73.00	72.70	22058	16.04	403	7979	36.17
SMLISUZU	EQ	23-Nov-2020	430.75	439.00	442.65	424.60	432.95	432.55	435.36	46613	202.93	2821	17629	37.82
SMPL	BZ	23-Nov-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	1804	0.00	4	-	-
SMSLIFE	EQ	23-Nov-2020	595.60	582.65	588.80	563.55	579.95	579.10	576.62	7910	45.61	524	3842	48.57
SMSPHARMA	EQ	23-Nov-2020	83.20	85.65	85.65	83.05	83.85	83.90	84.10	90332	75.97	1125	52403	58.01
SNOWMAN	EQ	23-Nov-2020	64.30	66.00	66.40	58.35	58.55	58.75	60.11	3098136	1862.14	18743	1899707	61.32
SOBHA	EQ	23-Nov-2020	309.35	314.00	316.25	305.25	307.30	307.25	310.25	305009	946.29	10633	111690	36.62
SOFTTECH	SM	23-Nov-2020	84.00	81.50	86.95	81.50	86.95	85.30	84.34	14400	12.15	8	9600	66.67
SOLARA	EQ	23-Nov-2020	1030.40	1031.00	1105.00	1030.05	1085.00	1079.75	1075.43	74375	799.85	4967	41563	55.88
SOLARINDS	EQ	23-Nov-2020	988.20	988.20	1009.00	988.20	1004.00	1002.50	998.61	18869	188.43	1208	14862	78.76
SOLEX	SM	23-Nov-2020	27.80	31.70	31.70	31.70	31.70	31.70	31.70	2000	0.63	1	2000	100.00
SOMANYCERA	EQ	23-Nov-2020	257.95	260.00	269.30	255.00	258.50	257.80	262.81	149052	391.72	4101	75382	50.57
SOMICONVEY	EQ	23-Nov-2020	20.40	20.10	21.00	20.00	20.90	20.05	20.25	8641	1.75	123	7833	90.65
SONATSOFTW	EQ	23-Nov-2020	345.35	337.15	346.20	335.00	338.00	338.65	341.52	320032	1092.98	13177	158186	49.43
SORILINFRA	EQ	23-Nov-2020	68.15	69.70	69.70	67.30	68.35	68.75	68.51	31168	21.35	387	18921	60.71
SOTL	EQ	23-Nov-2020	704.85	705.00	715.00	698.00	704.95	706.30	704.74	15503	109.26	352	13517	87.19
SOUTHBANK	EQ	23-Nov-2020	6.80	6.90	7.40	6.85	7.30	7.30	7.19	32222448	2316.34	56523	16181286	50.22
SOUTHWEST	EQ	23-Nov-2020	32.00	33.60	33.60	31.00	32.40	32.40	31.71	36502	11.57	96	33703	92.33
SPAL	EQ	23-Nov-2020	138.70	140.45	143.90	136.20	137.00	138.40	140.18	11375	15.95	333	7280	64.00
SPANDANA	EQ	23-Nov-2020	731.50	759.00	800.00	736.20	737.10	741.20	757.76	40127	304.07	3192	24047	59.93
SPARC	EQ	23-Nov-2020	165.35	166.00	176.85	165.90	173.45	173.80	173.13	1786086	3092.22	22635	661579	37.04
SPCENET	BE	23-Nov-2020	1.50	1.50	1.55	1.45	1.50	1.45	1.54	11625	0.18	11	-	-
SPECIALITY	EQ	23-Nov-2020	37.10	37.40	37.70	35.00	35.50	35.65	35.93	85800	30.83	547	63461	73.96
SPENCERS	EQ	23-Nov-2020	75.40	76.00	76.50	74.40	74.50	74.60	75.32	304329	229.21	2524	159270	52.33
SPENTEX	BZ	23-Nov-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	1100	0.01	2	-	-
SPIC	EQ	23-Nov-2020	20.00	20.10	20.50	19.40	19.55	19.50	19.71	132252	26.06	613	76212	57.63
SPICEJET	EQ	23-Nov-2020	72.80	74.20	74.85	66.35	70.70	70.65	70.39	15875873	11174.95	68175	4307724	27.13
SPLIL	EQ	23-Nov-2020	27.95	29.10	30.00	28.10	29.15	29.25	29.09	88556	25.76	552	60714	68.56
SPMLINFRA	EQ	23-Nov-2020	8.15	8.00	8.25	7.95	8.25	8.25	8.11	13488	1.09	83	8787	65.15
SPTL	EQ	23-Nov-2020	2.45	2.50	2.50	2.40	2.50	2.50	2.46	1575621	38.83	653	1097232	69.64
SPYL	EQ	23-Nov-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.39	360057	1.42	117	260259	72.28
SREEL	EQ	23-Nov-2020	145.05	145.00	149.80	143.00	149.10	149.10	147.24	15469	22.78	362	10279	66.45
SREIBNPNCD	N9	23-Nov-2020	940.50	800.00	939.00	752.41	898.99	756.14	778.98	99	0.77	8	96	96.97
SREIBNPNCD	NJ	23-Nov-2020	930.00	929.35	929.35	758.30	870.00	870.00	891.28	752	6.70	23	732	97.34
SREIBNPNCD	NL	23-Nov-2020	948.00	934.99	934.99	760.00	760.00	760.08	831.37	2280	18.96	87	1917	84.08
SREIBNPNCD	NO	23-Nov-2020	915.00	878.00	878.00	749.90	796.00	796.00	789.13	949	7.49	59	754	79.45
SREIBNPNCD	NP	23-Nov-2020	870.05	870.00	870.00	696.50	749.00	748.95	733.20	1431	10.49	70	1146	80.08
SREIBNPNCD	NQ	23-Nov-2020	1120.00	1090.00	1090.00	896.00	896.00	899.11	992.33	699	6.94	30	634	90.70
SREIBNPNCD	NR	23-Nov-2020	949.72	949.72	988.00	949.72	988.00	988.00	985.73	100	0.99	6	100	100.00
SREIBNPNCD	NS	23-Nov-2020	825.00	746.00	746.00	715.00	715.00	715.00	729.31	65	0.47	4	65	100.00
SREIBNPNCD	NU	23-Nov-2020	800.10	756.00	756.00	700.00	750.00	750.00	712.66	266	1.90	15	256	96.24
SREIBNPNCD	NV	23-Nov-2020	815.01	681.07	728.00	653.15	680.00	680.00	683.84	260	1.78	14	260	100.00
SREIBNPNCD	NX	23-Nov-2020	920.15	851.00	860.00	851.00	860.00	860.00	854.53	51	0.44	2	51	100.00
SREIBNPNCD	NY	23-Nov-2020	961.00	900.01	920.00	768.80	770.00	770.00	803.94	511	4.11	38	436	85.32
SREIBNPNCD	NZ	23-Nov-2020	1330.00	1245.00	1245.00	1071.37	1071.37	1071.37	1075.32	44	0.47	2	44	100.00
SREIBNPNCD	Y2	23-Nov-2020	935.00	798.00	820.00	748.00	748.00	748.00	789.76	684	5.40	40	604	88.30
SREIBNPNCD	Y3	23-Nov-2020	1269.90	1031.00	1100.00	1016.00	1100.00	1100.00	1054.19	120	1.27	7	70	58.33
SREIBNPNCD	Y4	23-Nov-2020	993.71	905.31	905.31	905.31	905.31	905.31	905.31	31	0.28	1	31	100.00
SREIBNPNCD	Y5	23-Nov-2020	1040.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	1	100	100.00
SREIBNPNCD	Y6	23-Nov-2020	1215.00	1200.00	1200.00	1141.00	1141.00	1141.00	1180.33	60	0.71	3	60	100.00
SREIBNPNCD	Y8	23-Nov-2020	830.04	670.01	730.00	670.01	700.00	700.00	701.85	414	2.91	12	414	100.00
SREINFRA	EQ	23-Nov-2020	6.70	6.30	6.40	5.65	5.85	5.85	5.85	8813796	515.40	5709	6506287	73.82
SRF	EQ	23-Nov-2020	5087.15	5101.25	5175.00	5074.30	5171.40	5159.05	5136.14	135908	6980.42	13454	42135	31.00
SRHHYPOLTD	EQ	23-Nov-2020	228.40	233.00	256.00	228.10	253.70	252.25	243.43	363427	884.70	6505	107772	29.65
SRIPIPES	EQ	23-Nov-2020	130.25	131.00	132.65	128.05	128.25	128.85	129.37	89787	116.16	1751	54196	60.36
SRPL	EQ	23-Nov-2020	31.00	30.30	36.90	30.30	30.55	30.65	32.23	7805	2.52	67	2933	37.58
SRTRANSFIN	EQ	23-Nov-2020	933.90	942.50	979.55	940.90	972.95	974.65	965.46	6634589	64054.03	121051	1733175	26.12
SRTRANSFIN	YB	23-Nov-2020	1015.78	1020.25	1060.00	1020.25	1060.00	1060.00	1040.48	200	2.08	4	110	55.00
SRTRANSFIN	YI	23-Nov-2020	1009.30	1005.89	1010.00	1005.89	1010.00	1010.00	1006.59	200	2.01	5	200	100.00
SRTRANSFIN	YJ	23-Nov-2020	1028.32	1030.00	1030.00	1029.00	1029.00	1029.34	1029.36	159	1.64	4	159	100.00
SRTRANSFIN	YK	23-Nov-2020	1028.00	1026.00	1030.94	965.00	1018.55	1019.69	1013.60	1432	14.51	38	1030	71.93
SRTRANSFIN	YL	23-Nov-2020	1030.00	1026.00	1031.00	1026.00	1030.00	1030.00	1028.17	568	5.84	10	568	100.00
SRTRANSFIN	YM	23-Nov-2020	1222.00	1223.00	1227.00	1220.05	1220.05	1220.05	1223.12	219	2.68	8	219	100.00
SRTRANSFIN	YO	23-Nov-2020	1000.00	1000.00	1001.00	995.00	1000.00	1000.00	999.80	2135	21.35	16	2135	100.00
SRTRANSFIN	YQ	23-Nov-2020	1005.10	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	5	100	100.00
SRTRANSFIN	YR	23-Nov-2020	1018.80	1010.00	1018.00	1010.00	1018.00	1015.11	1012.11	150	1.52	7	150	100.00
SRTRANSFIN	YS	23-Nov-2020	1075.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	47	0.51	2	47	100.00
SRTRANSFIN	YT	23-Nov-2020	1195.00	1195.00	1199.00	1195.00		1195.01	1197.35	170	2.04	4	170	100.00
SRTRANSFIN	YV	23-Nov-2020	1004.99	1001.00	1004.99	1000.00	1000.00	1000.00	1001.35	357	3.57	16	357	100.00
SRTRANSFIN	YW	23-Nov-2020	1010.00	1010.50	1013.00	1010.00	1013.00	1013.00	1010.61	415	4.19	11	415	100.00
SRTRANSFIN	YX	23-Nov-2020	1079.00	1065.55	1068.03	1065.55	1068.00	1068.00	1068.00	211	2.25	5	211	100.00
SRTRANSFIN	Z1	23-Nov-2020	1195.00	1151.00	1167.00	1151.00	1167.00	1167.00	1159.00	2	0.02	2	1	50.00
SRTRANSFIN	Z2	23-Nov-2020	1150.00	1190.00	1190.00	1185.00	1185.00	1185.00	1185.90	61	0.72	2	50	81.97
SRTRANSFIN	Z3	23-Nov-2020	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	63	0.63	7	63	100.00
SRTRANSFIN	ZD	23-Nov-2020	975.00	990.00	995.00	990.00	995.00	995.00	990.78	32	0.32	3	32	100.00
SRTRANSFIN	ZE	23-Nov-2020	1000.00	1000.00	1000.00	921.10	921.10	921.10	923.07	40	0.37	3	40	100.00
SSINFRA	SM	23-Nov-2020	6.45	6.75	6.75	6.75	6.75	6.75	6.75	18000	1.22	4	18000	100.00
SSWL	EQ	23-Nov-2020	487.80	493.70	493.70	484.05	488.70	486.65	489.10	21748	106.37	912	13499	62.07
STAMPEDE	BE	23-Nov-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.55	71612	0.39	12	-	-
STAR	EQ	23-Nov-2020	710.40	714.90	714.90	690.00	697.00	697.15	698.70	1060822	7411.97	34934	448522	42.28
STARCEMENT	EQ	23-Nov-2020	85.65	85.75	90.85	85.75	88.70	88.95	89.15	526336	469.22	4719	251012	47.69
STARPAPER	EQ	23-Nov-2020	97.00	97.70	97.75	93.90	95.00	94.75	95.07	99313	94.42	1317	40298	40.58
STCINDIA	EQ	23-Nov-2020	62.75	63.95	63.95	61.50	61.95	62.10	62.43	19384	12.10	449	8529	44.00
STEELCITY	EQ	23-Nov-2020	31.70	33.00	33.00	31.75	32.10	32.20	32.15	17743	5.70	100	15048	84.81
STEELXIND	EQ	23-Nov-2020	32.55	33.00	33.85	32.10	32.15	32.25	32.52	13228	4.30	88	8025	60.67
STEL	EQ	23-Nov-2020	60.50	61.90	63.20	61.00	63.05	62.85	62.50	26218	16.39	345	16942	64.62
STERTOOLS	EQ	23-Nov-2020	193.60	194.80	195.85	184.60	189.35	189.20	189.80	37457	71.09	1451	18168	48.50
STLTECH	EQ	23-Nov-2020	149.25	150.00	153.50	148.45	152.10	152.15	151.50	802690	1216.07	8659	404163	50.35
SUBCAPCITY	BE	23-Nov-2020	25.20	25.20	25.20	23.95	23.95	23.95	23.95	1154	0.28	9	-	-
SUBEXLTD	EQ	23-Nov-2020	19.85	20.15	21.00	19.50	20.10	19.95	20.05	2623437	526.09	5873	1682006	64.11
SUBROS	EQ	23-Nov-2020	287.95	290.00	292.55	282.00	282.40	283.15	285.99	76962	220.11	2814	40586	52.74
SUDARSCHEM	EQ	23-Nov-2020	453.90	455.70	459.50	448.00	450.80	450.20	453.01	128437	581.83	3830	57451	44.73
SUJANAUNI	EQ	23-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	493164	1.62	141	276703	56.11
SUMEETINDS	EQ	23-Nov-2020	2.05	2.00	2.15	1.95	2.05	2.05	2.03	127122	2.58	116	98226	77.27
SUMICHEM	EQ	23-Nov-2020	281.65	285.00	285.00	278.50	282.50	281.45	281.55	234741	660.92	4303	127019	54.11
SUMIT	EQ	23-Nov-2020	8.20	8.05	8.45	7.45	8.15	8.20	8.13	28394	2.31	113	25648	90.33
SUMMITSEC	EQ	23-Nov-2020	465.85	484.85	496.00	464.20	473.50	474.35	476.84	4853	23.14	491	2911	59.98
SUNCLAYLTD	EQ	23-Nov-2020	1749.00	1735.10	1764.90	1712.25	1712.25	1721.05	1736.78	1303	22.63	298	671	51.50
SUNDARAM	EQ	23-Nov-2020	1.20	1.15	1.20	1.15	1.20	1.20	1.17	175401	2.05	243	103193	58.83
SUNDARMFIN	EQ	23-Nov-2020	1722.25	1722.25	1790.00	1721.05	1760.05	1769.05	1769.67	117618	2081.46	10691	62699	53.31
SUNDARMHLD	EQ	23-Nov-2020	56.75	56.95	58.75	56.40	57.10	57.45	57.68	78661	45.37	924	55312	70.32
SUNDRMBRAK	EQ	23-Nov-2020	290.30	315.00	315.00	285.00	293.00	295.75	298.35	5306	15.83	470	3196	60.23
SUNDRMFAST	EQ	23-Nov-2020	513.40	518.00	522.70	491.30	497.00	499.55	510.31	191205	975.74	10981	106946	55.93
SUNFLAG	EQ	23-Nov-2020	54.50	55.00	58.10	54.00	56.45	56.80	56.91	1389752	790.85	7339	414249	29.81
SUNPHARMA	EQ	23-Nov-2020	503.25	504.00	516.40	501.00	513.50	512.85	511.12	8931512	45650.92	98315	1803452	20.19
SUNTECK	EQ	23-Nov-2020	270.05	272.50	293.90	269.15	284.50	285.75	284.94	1904661	5427.20	28356	478023	25.10
SUNTV	EQ	23-Nov-2020	428.85	432.00	440.00	426.60	428.00	429.30	434.01	2587937	11231.97	41993	782272	30.23
SUPERHOUSE	EQ	23-Nov-2020	105.20	105.90	105.90	100.50	102.10	101.75	102.42	20984	21.49	591	13238	63.09
SUPERSPIN	EQ	23-Nov-2020	3.90	4.00	4.05	3.75	3.95	3.95	4.04	37070	1.50	51	27733	74.81
SUPPETRO	EQ	23-Nov-2020	318.90	325.00	328.00	308.00	312.00	313.35	318.64	139000	442.91	3933	82510	59.36
SUPRAJIT	EQ	23-Nov-2020	194.65	195.45	199.00	192.15	194.00	194.65	196.01	141389	277.14	4547	76933	54.41
SUPREMEENG	SM	23-Nov-2020	21.00	21.25	21.25	21.25	21.25	21.25	21.25	4000	0.85	1	4000	100.00
SUPREMEIND	EQ	23-Nov-2020	1627.50	1665.00	1699.95	1655.00	1699.00	1693.45	1680.63	177195	2977.99	15911	78056	44.05
SUPREMEINF	BZ	23-Nov-2020	10.45	10.50	10.50	10.50	10.50	10.50	10.50	90	0.01	1	-	-
SURANASOL	EQ	23-Nov-2020	7.00	7.00	7.10	6.90	7.00	7.00	7.00	37299	2.61	72	32336	86.69
SURANAT&P	EQ	23-Nov-2020	3.85	3.90	4.00	3.80	3.90	3.90	3.89	7129	0.28	37	6483	90.94
SURYALAXMI	EQ	23-Nov-2020	17.50	17.45	18.25	17.15	18.00	18.00	17.61	2761	0.49	41	2589	93.77
SURYAROSNI	EQ	23-Nov-2020	266.85	268.20	271.70	263.15	265.55	266.00	267.46	136959	366.31	2599	78353	57.21
SUTLEJTEX	EQ	23-Nov-2020	27.90	27.25	29.10	27.25	28.90	28.85	28.29	46132	13.05	262	35521	77.00
SUULD	EQ	23-Nov-2020	100.70	101.30	102.75	100.50	100.50	100.50	101.01	43282	43.72	158	38455	88.85
SUVEN	EQ	23-Nov-2020	46.95	47.90	48.80	46.80	47.65	47.70	47.72	434139	207.17	2091	186713	43.01
SUVENPHAR	EQ	23-Nov-2020	332.60	336.60	354.60	331.85	349.00	347.70	344.19	667621	2297.86	16849	368072	55.13
SUZLON	BE	23-Nov-2020	3.45	3.45	3.50	3.30	3.45	3.45	3.45	11554754	398.53	4771	-	-
SVLL	SM	23-Nov-2020	81.75	81.50	81.50	81.50	81.50	81.50	81.50	1000	0.82	1	1000	100.00
SWANENERGY	EQ	23-Nov-2020	134.30	135.00	135.00	131.85	133.45	133.60	132.66	142863	189.52	2172	20381	14.27
SWARAJENG	EQ	23-Nov-2020	1384.20	1387.00	1395.95	1375.00	1382.00	1382.35	1382.72	7144	98.78	1054	4519	63.26
SWELECTES	EQ	23-Nov-2020	129.05	135.50	135.50	135.50	135.50	135.50	135.50	5007	6.78	58	5007	100.00
SWSOLAR	EQ	23-Nov-2020	220.15	222.80	227.35	218.05	224.00	224.40	224.22	282509	633.45	3955	171725	60.79
SYMPHONY	EQ	23-Nov-2020	836.80	846.80	846.80	831.55	835.40	834.15	836.69	38690	323.71	3189	25796	66.67
SYNCOM	BZ	23-Nov-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	23296	0.36	21	-	-
SYNGENE	EQ	23-Nov-2020	572.70	577.90	578.15	542.10	564.00	563.30	565.59	890775	5038.10	71375	570156	64.01
TAINWALCHM	EQ	23-Nov-2020	76.60	77.50	82.45	77.45	77.75	78.10	80.18	265608	212.96	3136	106721	40.18
TAJGVK	EQ	23-Nov-2020	136.55	137.25	138.95	134.40	134.70	134.85	135.48	75584	102.40	1760	45003	59.54
TAKE	EQ	23-Nov-2020	39.95	40.65	40.70	39.85	40.00	40.00	40.16	450262	180.83	2293	280162	62.22
TALBROAUTO	EQ	23-Nov-2020	154.30	156.25	167.95	154.65	163.00	163.55	161.99	566938	918.39	7145	145652	25.69
TALWALKARS	BZ	23-Nov-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	29204	0.66	31	-	-
TALWGYM	BZ	23-Nov-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.45	13653	0.20	17	-	-
TANLA	EQ	23-Nov-2020	480.25	504.25	504.25	498.70	504.25	504.25	504.17	570005	2873.82	2055	304977	53.50
TANTIACONS	BE	23-Nov-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.10	11274	0.12	42	-	-
TARMAT	EQ	23-Nov-2020	39.20	40.80	40.80	38.55	39.75	40.10	40.12	8937	3.59	85	7611	85.16
TASTYBITE	EQ	23-Nov-2020	11142.90	11161.05	11600.00	11161.05	11365.00	11335.25	11396.88	988	112.60	597	459	46.46
TATACAPHSG	N2	23-Nov-2020	1109.00	1110.00	1120.00	1110.00	1118.99	1118.99	1119.00	110	1.23	5	110	100.00
TATACAPHSG	N4	23-Nov-2020	1072.05	1073.00	1073.00	1073.00	1073.00	1073.00	1073.00	5	0.05	2	5	100.00
TATACAPHSG	N6	23-Nov-2020	1095.09	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	100	1.10	1	100	100.00
TATACAPHSG	NB	23-Nov-2020	1155.00	1153.90	1153.90	1141.00	1150.00	1150.00	1150.64	21	0.24	3	21	100.00
TATACHEM	EQ	23-Nov-2020	356.35	359.20	362.95	351.10	358.10	358.45	357.28	2968976	10607.43	46815	632456	21.30
TATACOFFEE	EQ	23-Nov-2020	102.50	103.00	104.80	102.50	104.00	103.70	103.82	832149	863.96	6116	437828	52.61
TATACOMM	EQ	23-Nov-2020	1034.65	1034.65	1044.00	989.00	1003.00	1006.95	1000.06	199745	1997.56	11300	145604	72.89
TATACONSUM	EQ	23-Nov-2020	519.05	520.00	534.90	519.00	520.00	521.65	527.42	5314636	28030.67	103808	2201284	41.42
TATAELXSI	EQ	23-Nov-2020	1534.25	1547.45	1605.00	1532.65	1559.65	1560.85	1578.70	810609	12797.08	42845	171125	21.11
TATAINVEST	EQ	23-Nov-2020	923.95	929.85	950.00	905.30	936.00	938.60	932.71	36708	342.38	2885	13250	36.10
TATAMETALI	EQ	23-Nov-2020	528.10	530.90	548.95	524.05	525.00	524.90	528.81	112081	592.69	11783	64420	57.48
TATAMOTORS	EQ	23-Nov-2020	169.10	169.50	173.90	165.55	170.45	170.70	169.75	54566251	92628.62	223504	6216063	11.39
TATAMTRDVR	EQ	23-Nov-2020	72.65	73.25	74.95	70.40	72.70	72.65	72.80	6362105	4631.93	20800	1684018	26.47
TATAPOWER	EQ	23-Nov-2020	58.10	58.85	59.75	57.80	59.10	58.85	58.63	24196085	14186.67	40207	3649642	15.08
TATASTEEL	EQ	23-Nov-2020	532.90	538.00	546.00	536.35	541.65	543.10	541.60	17025425	92208.95	170796	4370219	25.67
TATASTLBSL	EQ	23-Nov-2020	32.45	32.95	33.25	32.60	33.05	33.10	33.03	4103563	1355.47	6474	1833073	44.67
TATASTLLP	EQ	23-Nov-2020	488.20	493.70	496.85	481.55	485.00	483.65	489.61	69061	338.13	2541	33300	48.22
TATASTLPP	E1	23-Nov-2020	126.80	129.40	132.30	125.15	125.95	126.75	128.43	720185	924.95	6926	329012	45.68
TBZ	EQ	23-Nov-2020	43.85	43.70	43.90	41.70	42.40	42.35	42.61	236436	100.75	2186	130029	55.00
TCFSL	NB	23-Nov-2020	1027.00	1030.00	1030.00	1026.00	1029.79	1029.79	1029.03	467	4.81	16	457	97.86
TCFSL	ND	23-Nov-2020	1082.09	1082.50	1087.92	1081.00	1081.10	1081.23	1082.81	623	6.75	17	585	93.90
TCFSL	NF	23-Nov-2020	1140.00	1141.21	1146.00	1141.21	1145.51	1145.75	1143.03	25	0.29	4	25	100.00
TCFSL	NH	23-Nov-2020	1042.01	1043.00	1043.00	1041.15	1041.15	1041.15	1041.37	50	0.52	4	50	100.00
TCFSL	NJ	23-Nov-2020	1062.25	1160.00	1160.90	1062.00	1062.00	1062.00	1158.77	204	2.36	5	200	98.04
TCI	EQ	23-Nov-2020	253.45	255.00	256.15	247.30	252.20	250.85	250.15	16217	40.57	582	11318	69.79
TCIDEVELOP	EQ	23-Nov-2020	308.05	349.00	349.00	295.50	302.05	314.85	318.03	681	2.17	64	407	59.77
TCIEXP	EQ	23-Nov-2020	790.85	783.00	800.15	783.00	792.50	794.75	792.95	11501	91.20	1526	6610	57.47
TCNSBRANDS	EQ	23-Nov-2020	400.95	396.10	409.00	396.10	400.00	398.85	402.54	9698	39.04	1228	6404	66.03
TCPLPACK	EQ	23-Nov-2020	372.00	378.00	378.00	357.10	365.10	365.30	365.11	5546	20.25	175	2790	50.31
TCS	EQ	23-Nov-2020	2660.25	2690.00	2730.00	2665.00	2727.25	2724.25	2706.23	3706418	100304.31	150378	1534732	41.41
TDPOWERSYS	EQ	23-Nov-2020	141.30	142.45	142.45	134.60	137.00	137.80	138.37	240892	333.32	5740	116091	48.19
TEAMLEASE	EQ	23-Nov-2020	2412.10	2429.00	2429.00	2376.15	2410.00	2411.55	2398.03	4822	115.63	1503	3071	63.69
TECHM	EQ	23-Nov-2020	837.55	838.00	869.40	836.75	863.45	865.75	857.41	6251814	53603.96	121617	2156120	34.49
TECHNOE	EQ	23-Nov-2020	213.35	213.60	218.50	213.60	217.90	215.20	216.53	37890	82.04	1583	29118	76.85
TECHNOFAB	EQ	23-Nov-2020	8.85	9.05	9.10	8.45	8.55	8.55	8.65	15498	1.34	77	12431	80.21
TEJASNET	EQ	23-Nov-2020	103.55	105.00	108.70	102.10	106.00	106.20	106.66	850754	907.38	7514	346658	40.75
TERASOFT	EQ	23-Nov-2020	28.60	29.00	30.95	28.00	30.00	29.90	29.52	109283	32.26	650	48362	44.25
TEXINFRA	EQ	23-Nov-2020	36.55	36.55	37.60	36.55	37.30	37.25	37.22	85991	32.01	431	63604	73.97
TEXMOPIPES	EQ	23-Nov-2020	23.10	23.50	23.50	20.80	21.00	21.05	21.52	519900	111.86	2475	320804	61.70
TEXRAIL	EQ	23-Nov-2020	24.65	24.90	25.60	24.60	25.20	25.35	25.10	675326	169.50	1816	350479	51.90
TFCILTD	EQ	23-Nov-2020	40.00	40.45	41.40	39.80	41.10	41.05	40.92	411496	168.37	2133	254892	61.94
TGBHOTELS	EQ	23-Nov-2020	4.95	5.10	5.10	4.80	5.00	4.85	4.96	4727	0.23	44	4137	87.52
THANGAMAYL	EQ	23-Nov-2020	444.05	444.05	448.55	437.50	439.60	439.35	440.74	13524	59.61	835	7413	54.81
THEINVEST	EQ	23-Nov-2020	127.85	132.00	135.00	128.00	132.60	132.60	130.61	4070	5.32	113	2896	71.15
THEJO	SM	23-Nov-2020	1211.00	1205.00	1230.00	1190.00	1230.00	1217.00	1206.94	1600	19.31	12	1400	87.50
THEMISMED	EQ	23-Nov-2020	338.30	330.30	344.25	330.30	333.00	332.60	334.65	13237	44.30	574	9722	73.45
THERMAX	EQ	23-Nov-2020	844.00	848.00	852.90	830.60	833.05	843.45	843.08	40140	338.41	3414	20979	52.26
THIRUSUGAR	BZ	23-Nov-2020	3.70	3.70	3.70	3.70	3.70	3.70	3.70	202	0.01	3	-	-
THOMASCOOK	EQ	23-Nov-2020	49.75	50.20	50.50	44.80	44.80	44.90	45.90	2431199	1115.80	12733	1177884	48.45
THYROCARE	EQ	23-Nov-2020	1042.45	1033.00	1130.00	1025.15	1088.00	1086.90	1078.94	309185	3335.92	18570	101850	32.94
TI	EQ	23-Nov-2020	17.50	17.40	17.80	17.00	17.50	17.40	17.42	60375	10.52	253	43551	72.13
TIDEWATER	EQ	23-Nov-2020	4621.20	4620.00	4620.00	4519.00	4530.00	4538.25	4541.32	2170	98.55	708	1197	55.16
TIIL	EQ	23-Nov-2020	312.10	324.60	325.95	305.30	308.00	308.60	310.67	17549	54.52	1351	9594	54.67
TIINDIA	EQ	23-Nov-2020	789.20	789.20	838.00	784.00	834.05	830.40	803.96	280399	2254.28	11463	204070	72.78
TIJARIA	EQ	23-Nov-2020	5.85	5.75	5.95	5.75	5.85	5.85	5.89	7971	0.47	16	7721	96.86
TIL	EQ	23-Nov-2020	141.50	137.30	143.80	137.25	141.95	141.40	139.56	6783	9.47	213	3468	51.13
TIMESGTY	EQ	23-Nov-2020	22.30	23.90	24.50	21.20	24.50	23.70	23.73	22539	5.35	296	17110	75.91
TIMETECHNO	EQ	23-Nov-2020	44.50	44.90	46.60	43.70	44.00	44.15	45.11	1011200	456.17	3850	532496	52.66
TIMKEN	EQ	23-Nov-2020	1175.50	1161.00	1175.50	1155.45	1158.20	1159.80	1160.99	11114	129.03	1663	6922	62.28
TINPLATE	EQ	23-Nov-2020	140.70	141.75	153.50	141.60	146.65	147.45	149.96	2579883	3868.68	38042	562358	21.80
TIPSINDLTD	EQ	23-Nov-2020	263.05	263.05	269.25	256.05	263.00	262.10	261.24	22986	60.05	915	7241	31.50
TIRUMALCHM	EQ	23-Nov-2020	99.40	100.15	100.70	94.50	96.80	97.00	97.30	1755907	1708.58	13139	765917	43.62
TIRUPATI	SM	23-Nov-2020	28.80	28.80	28.80	28.80	28.80	28.80	28.80	3000	0.86	1	3000	100.00
TIRUPATIFL	BE	23-Nov-2020	25.85	26.30	26.60	24.60	26.55	26.55	26.32	466	0.12	7	-	-
TITAN	EQ	23-Nov-2020	1365.15	1375.00	1375.00	1332.00	1341.50	1347.60	1348.04	2995116	40375.22	102009	726817	24.27
TMRVL	EQ	23-Nov-2020	8.50	8.50	8.70	8.30	8.65	8.55	8.50	69887	5.94	325	40170	57.48
TNPETRO	EQ	23-Nov-2020	40.10	41.00	41.00	40.20	40.20	40.40	40.44	237111	95.90	1149	133689	56.38
TNPL	EQ	23-Nov-2020	112.85	113.80	113.80	109.55	110.30	110.35	111.04	169039	187.70	2430	76117	45.03
TNTELE	BE	23-Nov-2020	1.60	1.60	1.65	1.55	1.60	1.60	1.57	251	0.00	6	-	-
TOKYOPLAST	EQ	23-Nov-2020	67.20	68.05	70.00	67.00	68.90	68.80	68.52	25696	17.61	528	11064	43.06
TORNTPHARM	EQ	23-Nov-2020	2609.90	2609.90	2628.75	2565.00	2611.00	2601.95	2600.62	660679	17181.75	24224	305967	46.31
TORNTPOWER	EQ	23-Nov-2020	307.30	308.95	312.95	306.30	311.80	310.85	310.39	1844915	5726.35	22100	756773	41.02
TOTAL	EQ	23-Nov-2020	51.90	54.45	54.45	54.45	54.45	54.45	54.45	20346	11.08	28	20346	100.00
TOUCHWOOD	EQ	23-Nov-2020	42.15	40.60	43.25	40.60	42.00	42.00	41.94	406	0.17	20	248	61.08
TPLPLASTEH	EQ	23-Nov-2020	121.80	121.85	127.00	119.45	120.00	121.30	123.45	21443	26.47	480	9349	43.60
TREEHOUSE	EQ	23-Nov-2020	6.75	6.85	6.85	6.50	6.55	6.60	6.67	8874	0.59	43	5500	61.98
TREJHARA	EQ	23-Nov-2020	26.60	27.90	27.90	27.90	27.90	27.90	27.90	6141	1.71	19	6141	100.00
TRENT	EQ	23-Nov-2020	759.75	762.00	808.95	755.90	783.00	786.70	780.80	2661607	20781.79	83086	1457475	54.76
TRF	EQ	23-Nov-2020	78.50	79.10	81.25	79.00	79.50	79.50	80.05	20951	16.77	256	12663	60.44
TRIDENT	EQ	23-Nov-2020	8.10	8.35	8.55	8.10	8.15	8.15	8.31	23292067	1935.65	38171	10706312	45.97
TRIGYN	EQ	23-Nov-2020	59.90	60.00	65.85	60.00	65.85	65.85	63.93	408877	261.39	2254	275728	67.44
TRIL	EQ	23-Nov-2020	9.90	9.80	11.25	9.70	10.25	10.25	10.47	314562	32.93	831	200381	63.70
TRITURBINE	EQ	23-Nov-2020	75.05	75.15	76.95	73.50	74.70	74.15	75.20	84493	63.53	1194	41882	49.57
TRIVENI	EQ	23-Nov-2020	66.40	67.20	69.80	66.50	69.10	68.90	68.76	785927	540.41	4735	388211	49.40
TTKHLTCARE	EQ	23-Nov-2020	465.95	478.90	479.00	461.55	475.00	472.30	470.59	1309	6.16	188	731	55.84
TTKPRESTIG	EQ	23-Nov-2020	5853.05	5864.85	5880.85	5741.00	5772.00	5772.00	5801.83	4371	253.60	1955	2562	58.61
TTL	EQ	23-Nov-2020	42.15	41.55	43.45	41.05	42.50	42.50	42.35	7452	3.16	299	2446	32.82
TTML	BE	23-Nov-2020	7.60	7.95	7.95	7.25	7.25	7.25	7.56	3054795	230.84	4318	-	-
TV18BRDCST	EQ	23-Nov-2020	30.05	30.30	30.80	29.55	30.40	30.40	30.28	7158040	2167.64	8410	2985774	41.71
TVSELECT	EQ	23-Nov-2020	96.00	96.05	98.40	95.15	96.00	96.25	96.59	20636	19.93	559	10023	48.57
TVSMOTOR	EQ	23-Nov-2020	478.45	478.10	479.05	471.30	477.00	476.75	475.32	1686145	8014.57	22954	233991	13.88
TVSSRICHAK	EQ	23-Nov-2020	1579.55	1584.65	1590.95	1540.00	1560.00	1556.10	1566.48	10519	164.78	1553	6386	60.71
TVTODAY	EQ	23-Nov-2020	199.25	200.25	201.65	198.70	199.60	199.75	199.83	27080	54.11	1015	17077	63.06
TVVISION	EQ	23-Nov-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	1120	0.01	4	1120	100.00
TWL	EQ	23-Nov-2020	44.40	44.40	47.00	43.75	45.60	45.70	45.45	355992	161.80	2742	130125	36.55
UBL	EQ	23-Nov-2020	1094.25	1094.65	1099.70	1063.00	1080.00	1086.30	1081.96	388441	4202.78	16085	61188	15.75
UCALFUEL	EQ	23-Nov-2020	118.65	118.65	120.00	118.50	119.00	118.80	119.21	21333	25.43	479	10978	51.46
UCOBANK	EQ	23-Nov-2020	12.05	12.25	12.35	12.05	12.15	12.15	12.17	2333769	284.05	2819	998885	42.80
UFLEX	EQ	23-Nov-2020	359.80	363.90	367.00	354.00	361.00	360.85	361.89	193372	699.80	5004	70724	36.57
UFO	EQ	23-Nov-2020	75.20	74.45	76.00	74.00	75.80	75.50	75.09	75723	56.86	1142	39611	52.31
UGARSUGAR	EQ	23-Nov-2020	13.45	13.45	14.70	13.45	14.25	14.25	14.05	358116	50.31	1007	213543	59.63
UJAAS	EQ	23-Nov-2020	3.00	3.00	3.05	2.90	2.95	2.95	2.96	2227524	66.02	1211	1687111	75.74
UJJIVAN	EQ	23-Nov-2020	248.00	297.00	297.60	277.25	289.15	292.85	291.58	7627017	22238.51	86546	2792217	36.61
UJJIVANSFB	EQ	23-Nov-2020	33.70	35.70	40.40	35.60	40.40	40.40	39.45	18084771	7135.19	28541	7393892	40.88
ULTRACEMCO	EQ	23-Nov-2020	4862.55	4874.00	4915.00	4863.35	4885.00	4889.50	4890.46	438597	21449.42	40367	239315	54.56
UMANGDAIRY	EQ	23-Nov-2020	44.60	45.00	49.05	45.00	46.80	46.40	48.39	106581	51.57	1061	39751	37.30
UMESLTD	EQ	23-Nov-2020	1.30	1.30	1.35	1.25	1.30	1.30	1.31	13233	0.17	18	10053	75.97
UNICHEMLAB	EQ	23-Nov-2020	241.15	242.40	253.00	237.00	248.65	249.75	247.32	158903	393.00	3972	97216	61.18
UNIDT	EQ	23-Nov-2020	241.20	248.25	248.95	240.50	247.95	245.00	244.90	59666	146.12	208	53188	89.14
UNIENTER	EQ	23-Nov-2020	59.45	59.50	60.85	57.30	58.30	58.30	59.21	12780	7.57	384	8626	67.50
UNIINFO	SM	23-Nov-2020	14.75	14.75	14.75	14.75	14.75	14.75	14.75	2000	0.30	1	2000	100.00
UNIONBANK	EQ	23-Nov-2020	25.55	25.85	25.95	25.45	25.75	25.60	25.60	3738338	956.83	7847	1528267	40.88
UNIPLY	BZ	23-Nov-2020	3.70	3.75	3.75	3.55	3.55	3.55	3.56	45088	1.61	108	-	-
UNITECH	BZ	23-Nov-2020	1.40	1.40	1.45	1.40	1.40	1.45	1.43	915648	13.07	376	-	-
UNITEDTEA	EQ	23-Nov-2020	328.85	326.95	334.60	322.20	326.00	326.75	327.46	9378	30.71	183	8473	90.35
UNITY	BZ	23-Nov-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.21	18280	0.22	16	-	-
UNIVASTU	EQ	23-Nov-2020	32.45	32.00	32.80	31.25	31.60	31.85	31.89	433	0.14	38	155	35.80
UNIVCABLES	EQ	23-Nov-2020	132.85	137.00	139.00	135.20	138.00	137.75	136.97	35577	48.73	929	24237	68.13
UNIVPHOTO	EQ	23-Nov-2020	163.35	165.10	171.50	165.10	171.50	171.50	171.10	3151	5.39	151	2900	92.03
UPL	EQ	23-Nov-2020	420.40	423.00	429.50	421.35	426.70	426.45	425.97	5172468	22033.18	70662	2290850	44.29
URJA	EQ	23-Nov-2020	3.05	3.05	3.10	3.00	3.10	3.10	3.06	1903829	58.31	2481	1246379	65.47
USHAMART	EQ	23-Nov-2020	27.05	27.00	27.40	26.30	26.80	27.15	26.82	411674	110.41	892	257324	62.51
UTIAMC	EQ	23-Nov-2020	492.45	493.90	528.90	493.05	524.00	522.25	516.63	1540115	7956.74	46338	608078	39.48
UTIBANKETF	EQ	23-Nov-2020	292.47	292.00	292.26	288.35	288.85	290.53	290.80	73	0.21	19	44	60.27
UTINEXT50	EQ	23-Nov-2020	301.08	303.50	314.24	303.50	311.85	311.85	309.85	2887	8.95	76	2312	80.08
UTINIFTETF	EQ	23-Nov-2020	1374.47	1375.65	1384.90	1351.00	1382.05	1382.05	1377.88	304	4.19	44	279	91.78
UTISENSETF	EQ	23-Nov-2020	476.26	485.85	487.40	467.00	472.50	471.43	479.39	3265	15.65	163	2333	71.45
UTISXN50	EQ	23-Nov-2020	325.48	328.08	336.99	326.00	333.70	333.70	330.58	30	0.10	14	13	43.33
UTTAMSTL	EQ	23-Nov-2020	6.55	6.45	6.80	6.35	6.55	6.60	6.53	102717	6.70	233	80069	77.95
UTTAMSUGAR	EQ	23-Nov-2020	86.75	87.70	91.45	86.60	91.40	90.50	89.56	152020	136.16	1740	55673	36.62
V2RETAIL	EQ	23-Nov-2020	66.45	69.75	69.75	69.75	69.75	69.75	69.75	60385	42.12	311	59010	97.72
VADILALIND	EQ	23-Nov-2020	775.75	780.00	782.50	769.70	773.90	772.80	771.28	12925	99.69	252	11466	88.71
VAIBHAVGBL	EQ	23-Nov-2020	2121.85	2105.10	2153.05	2105.10	2115.00	2141.00	2138.00	30558	653.33	6411	23719	77.62
VAISHALI	EQ	23-Nov-2020	33.55	33.55	33.90	32.45	33.00	32.70	33.20	26964	8.95	142	23430	86.89
VAKRANGEE	EQ	23-Nov-2020	30.00	30.45	31.35	30.25	30.55	30.50	30.84	2729020	841.54	7119	1473913	54.01
VALIANTORG	EQ	23-Nov-2020	3051.10	3090.00	3094.00	3019.80	3060.00	3052.65	3050.66	10900	332.52	1551	8171	74.96
VARDHACRLC	EQ	23-Nov-2020	30.50	30.50	30.85	30.35	30.40	30.50	30.52	25125	7.67	94	19632	78.14
VARDMNPOLY	EQ	23-Nov-2020	7.95	7.85	8.25	7.70	8.20	7.95	7.90	9860	0.78	46	7450	75.56
VARROC	EQ	23-Nov-2020	355.90	354.00	373.00	348.25	358.95	357.95	361.05	751120	2711.95	18409	297408	39.60
VASA	SM	23-Nov-2020	5.30	5.50	5.50	5.50	5.50	5.50	5.50	4000	0.22	1	4000	100.00
VASCONEQ	EQ	23-Nov-2020	9.75	10.00	11.55	9.75	11.10	11.25	10.92	1525751	166.59	2284	919747	60.28
VASWANI	EQ	23-Nov-2020	4.30	4.35	4.35	4.15	4.35	4.35	4.27	3186	0.14	33	1964	61.64
VBL	EQ	23-Nov-2020	769.80	770.00	780.00	750.00	753.20	756.20	767.69	289306	2220.97	15266	224908	77.74
VEDL	EQ	23-Nov-2020	111.05	112.05	113.60	110.75	113.10	113.05	112.33	23294257	26166.98	80442	9159538	39.32
VENKEYS	EQ	23-Nov-2020	1603.70	1602.25	1654.00	1578.15	1632.40	1641.05	1624.11	117807	1913.32	10390	29370	24.93
VENUSREM	EQ	23-Nov-2020	126.80	122.25	133.10	122.25	133.10	133.10	129.61	31763	41.17	501	26134	82.28
VERA	SM	23-Nov-2020	44.80	45.00	45.00	45.00	45.00	45.00	45.00	1500	0.68	1	1500	100.00
VERTOZ	EQ	23-Nov-2020	183.00	184.90	187.90	182.50	186.60	186.95	185.42	135718	251.65	1217	47083	34.69
VESUVIUS	EQ	23-Nov-2020	975.25	995.45	995.55	958.40	970.00	967.95	966.90	2661	25.73	243	1700	63.89
VETO	EQ	23-Nov-2020	71.75	76.70	76.80	68.00	68.35	68.85	71.81	651882	468.11	3546	482887	74.08
VGUARD	EQ	23-Nov-2020	176.90	180.00	182.00	178.35	179.10	179.25	180.20	1196046	2155.32	24473	617675	51.64
VHL	EQ	23-Nov-2020	1253.30	1265.00	1285.00	1255.50	1266.00	1266.70	1269.14	145	1.84	37	103	71.03
VICEROY	BE	23-Nov-2020	2.60	2.65	2.65	2.50	2.55	2.55	2.50	62139	1.56	35	-	-
VIDEOIND	BZ	23-Nov-2020	4.80	4.80	5.00	4.60	5.00	5.00	4.91	882665	43.30	977	-	-
VIDHIING	EQ	23-Nov-2020	128.10	129.80	129.80	126.50	128.50	128.25	127.66	67295	85.91	1523	42515	63.18
VIJIFIN	EQ	23-Nov-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.47	230939	1.09	99	69645	30.16
VIKASECO	EQ	23-Nov-2020	5.80	5.65	5.75	5.55	5.55	5.55	5.60	829263	46.48	757	721903	87.05
VIKASMCORP	EQ	23-Nov-2020	10.30	10.30	10.60	9.80	9.80	9.80	10.21	17988780	1837.11	10241	6669993	37.08
VIKASPROP	EQ	23-Nov-2020	2.55	2.55	2.60	2.45	2.55	2.55	2.53	2486536	62.96	897	1197795	48.17
VIKASWSP	EQ	23-Nov-2020	4.40	4.55	4.55	4.20	4.35	4.35	4.38	282929	12.38	364	211641	74.80
VIMTALABS	EQ	23-Nov-2020	130.40	132.15	136.00	129.65	135.00	135.00	134.13	54288	72.82	1080	39687	73.10
VINATIORGA	EQ	23-Nov-2020	1202.90	1211.70	1239.55	1205.00	1232.00	1226.70	1223.58	143762	1759.04	10761	65319	45.44
VINDHYATEL	EQ	23-Nov-2020	740.05	744.00	748.50	730.00	733.00	735.05	734.47	1775	13.04	250	1356	76.39
VINYLINDIA	EQ	23-Nov-2020	101.95	103.00	110.65	101.05	107.50	107.60	107.42	283181	304.20	4231	112236	39.63
VIPCLOTHNG	EQ	23-Nov-2020	10.25	10.25	10.50	9.85	10.40	10.35	10.14	114654	11.62	282	80595	70.29
VIPIND	EQ	23-Nov-2020	339.55	340.00	347.00	334.10	336.00	336.95	336.98	358296	1207.40	11353	166764	46.54
VIPULLTD	EQ	23-Nov-2020	14.35	15.65	15.65	14.20	14.75	14.75	14.78	3487	0.52	63	2473	70.92
VISAKAIND	EQ	23-Nov-2020	357.90	357.00	364.00	355.05	356.80	356.20	358.28	24926	89.30	999	15018	60.25
VISASTEEL	EQ	23-Nov-2020	5.45	5.60	5.60	5.30	5.35	5.35	5.39	8927	0.48	76	7411	83.02
VISHAL	EQ	23-Nov-2020	124.15	121.70	121.70	121.70	121.70	121.70	121.70	8186	9.96	108	8186	100.00
VISHNU	EQ	23-Nov-2020	168.10	168.00	171.80	166.50	170.00	169.40	170.12	5607	9.54	187	4350	77.58
VISHWARAJ	EQ	23-Nov-2020	118.45	124.95	124.95	116.25	119.75	120.15	120.96	19934	24.11	124	17554	88.06
VIVIDHA	EQ	23-Nov-2020	0.40	0.35	0.40	0.35	0.35	0.40	0.36	242511	0.88	75	179484	74.01
VIVIMEDLAB	EQ	23-Nov-2020	16.35	16.70	17.15	16.35	17.15	17.15	16.92	221120	37.41	594	148635	67.22
VLSFINANCE	EQ	23-Nov-2020	65.70	65.70	69.75	65.70	67.05	67.45	68.17	159313	108.60	1703	96325	60.46
VMART	EQ	23-Nov-2020	2018.10	2028.10	2064.15	2000.70	2042.05	2048.90	2042.16	23490	479.70	3890	15171	64.58
VOLTAMP	EQ	23-Nov-2020	1128.95	1140.00	1148.50	1105.10	1115.00	1118.15	1129.28	21562	243.50	1835	13526	62.73
VOLTAS	EQ	23-Nov-2020	770.30	774.00	782.85	756.90	758.05	760.35	769.28	1927096	14824.78	45165	549081	28.49
VRLLOG	EQ	23-Nov-2020	175.90	176.10	178.55	172.05	174.10	175.95	174.60	259557	453.18	8540	131741	50.76
VSCL	SM	23-Nov-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	3000	0.25	1	3000	100.00
VSSL	EQ	23-Nov-2020	89.60	88.40	94.05	87.40	93.50	92.85	92.29	27044	24.96	431	23091	85.38
VSTIND	EQ	23-Nov-2020	3517.25	3492.00	3590.00	3492.00	3549.95	3557.40	3548.86	4740	168.22	946	3102	65.44
VSTTILLERS	EQ	23-Nov-2020	1935.20	1935.20	1975.95	1880.00	1925.00	1928.15	1923.86	20353	391.56	3363	10545	51.81
VTL	EQ	23-Nov-2020	828.35	842.00	936.00	829.50	850.00	851.70	853.55	34013	290.32	4602	19963	58.69
WABAG	EQ	23-Nov-2020	187.10	188.55	189.40	184.65	186.25	186.45	186.48	216691	404.09	3475	108180	49.92
WABCOINDIA	EQ	23-Nov-2020	5966.15	6055.65	6055.65	5761.00	5820.00	5812.70	5855.26	6636	388.55	2186	2442	36.80
WALCHANNAG	EQ	23-Nov-2020	52.80	53.25	54.60	52.85	54.00	53.75	53.75	77754	41.79	918	40014	51.46
WANBURY	BE	23-Nov-2020	34.45	34.30	35.75	34.05	34.90	34.90	34.96	9179	3.21	49	-	-
WATERBASE	EQ	23-Nov-2020	102.25	103.00	103.15	101.50	102.45	102.25	102.37	86868	88.93	1413	37961	43.70
WEBELSOLAR	EQ	23-Nov-2020	21.85	22.65	22.85	21.60	22.15	22.10	22.05	37633	8.30	221	31077	82.58
WEIZMANIND	EQ	23-Nov-2020	32.70	32.70	33.30	32.10	32.10	32.60	32.82	3560	1.17	91	2178	61.18
WELCORP	EQ	23-Nov-2020	112.70	113.80	113.80	111.10	111.45	111.60	112.72	1840552	2074.67	9381	1379452	74.95
WELENT	EQ	23-Nov-2020	81.45	83.70	83.70	82.00	82.60	82.25	82.64	127345	105.23	1279	74330	58.37
WELINV	EQ	23-Nov-2020	290.50	285.15	317.80	285.15	290.00	290.00	290.52	756	2.20	13	726	96.03
WELSPUNIND	EQ	23-Nov-2020	67.20	67.90	67.90	65.70	65.90	65.95	66.31	395855	262.51	3569	297844	75.24
WENDT	EQ	23-Nov-2020	3157.10	3157.10	3274.00	3157.10	3240.00	3240.50	3230.19	297	9.59	110	225	75.76
WESTLIFE	EQ	23-Nov-2020	382.50	380.00	389.00	380.00	382.00	384.30	384.53	72772	279.83	4342	35356	48.58
WHEELS	EQ	23-Nov-2020	426.70	427.70	432.05	421.55	427.90	426.60	426.27	9200	39.22	451	5451	59.25
WHIRLPOOL	EQ	23-Nov-2020	2133.00	2146.85	2164.70	2087.10	2140.10	2149.55	2124.93	84123	1787.56	13262	44720	53.16
WILLAMAGOR	EQ	23-Nov-2020	19.55	19.55	20.35	18.60	18.60	18.60	18.94	19427	3.68	130	16354	84.18
WINDMACHIN	EQ	23-Nov-2020	14.30	14.50	14.90	14.20	14.35	14.40	14.62	18302	2.68	137	13987	76.42
WIPL	BE	23-Nov-2020	49.00	48.50	50.00	48.50	50.00	50.00	49.57	7	0.00	3	-	-
WIPRO	EQ	23-Nov-2020	346.30	348.00	357.40	346.00	356.60	355.85	352.34	10333347	36408.93	106325	3349439	32.41
WOCKPHARMA	EQ	23-Nov-2020	393.30	410.30	451.90	405.00	428.00	434.75	431.42	7399858	31924.36	165885	1212477	16.39
WONDERLA	EQ	23-Nov-2020	183.55	183.55	185.60	175.55	178.95	177.50	179.31	88151	158.06	4347	60664	68.82
WORTH	EQ	23-Nov-2020	43.95	43.95	47.90	43.30	45.95	45.75	45.78	46178	21.14	242	31131	67.42
WSI	EQ	23-Nov-2020	3.30	3.30	3.40	3.15	3.15	3.20	3.23	4000	0.13	14	3000	75.00
WSTCSTPAPR	EQ	23-Nov-2020	175.00	175.85	177.00	171.05	172.05	172.50	173.00	58575	101.33	1700	34950	59.67
XCHANGING	EQ	23-Nov-2020	74.25	74.95	75.95	73.30	75.95	75.00	74.58	103135	76.92	1908	95362	92.46
XELPMOC	EQ	23-Nov-2020	247.60	255.90	258.50	240.10	243.00	243.05	245.01	45544	111.59	1155	30730	67.47
XPROINDIA	BE	23-Nov-2020	40.15	40.15	42.00	38.15	41.00	41.60	40.59	15767	6.40	138	-	-
YESBANK	EQ	23-Nov-2020	14.55	14.65	14.90	14.25	14.55	14.55	14.64	305463387	44721.95	103847	127543967	41.75
ZEEL	EQ	23-Nov-2020	185.50	187.00	188.00	183.75	187.50	187.20	185.83	10409948	19344.94	62523	2056205	19.75
ZEEL	P2	23-Nov-2020	3.90	3.90	3.95	3.85	3.90	3.90	3.91	237981	9.30	50	234926	98.72
ZEELEARN	EQ	23-Nov-2020	11.20	11.50	12.20	11.20	11.90	12.00	11.78	2720650	320.51	3436	1428060	52.49
ZEEMEDIA	EQ	23-Nov-2020	4.85	4.85	4.90	4.75	4.80	4.85	4.83	931387	44.96	1047	622088	66.79
ZENITHEXPO	EQ	23-Nov-2020	42.70	42.60	42.65	41.55	41.90	41.90	41.77	702	0.29	18	401	57.12
ZENITHSTL	BE	23-Nov-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.89	20850	0.18	20	-	-
ZENSARTECH	EQ	23-Nov-2020	208.75	209.00	237.45	209.00	223.00	224.50	225.84	1099847	2483.88	23520	281707	25.61
ZENTEC	EQ	23-Nov-2020	74.20	74.15	78.20	73.35	76.55	76.85	76.60	343153	262.87	2754	165187	48.14
ZICOM	EQ	23-Nov-2020	2.10	2.15	2.15	2.05	2.05	2.05	2.07	44470	0.92	94	38745	87.13
ZODIACLOTH	EQ	23-Nov-2020	97.25	99.85	99.85	97.05	97.10	98.05	98.23	5814	5.71	282	3501	60.22
ZODJRDMKJ	EQ	23-Nov-2020	23.90	24.20	24.20	23.00	23.90	23.65	23.57	2029	0.48	30	1797	88.57
ZOTA	EQ	23-Nov-2020	139.35	140.00	140.00	138.50	139.60	139.35	139.32	12987	18.09	103	1859	14.31
ZUARI	EQ	23-Nov-2020	85.10	86.35	86.35	84.45	85.50	85.65	85.58	11985	10.26	255	6883	57.43
ZUARIGLOB	EQ	23-Nov-2020	55.45	55.90	58.80	53.05	54.35	54.50	55.37	75881	42.01	924	41955	55.29
ZYDUSWELL	EQ	23-Nov-2020	1824.95	1831.45	1861.00	1821.20	1825.00	1838.75	1838.36	39627	728.49	4847	23105	58.31