nse-sec-bhavdata-full-2020-12-07.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	07-Dec-2020	36.35	36.75	36.95	34.75	34.95	35.05	35.82	355193	127.21	1967	193119	54.37
21STCENMGM	EQ	07-Dec-2020	9.75	9.90	9.90	9.65	9.90	9.90	9.81	10509	1.03	50	10186	96.93
3IINFOTECH	EQ	07-Dec-2020	3.80	3.90	3.95	3.90	3.95	3.95	3.94	3074924	121.30	1034	2388195	77.67
3MINDIA	EQ	07-Dec-2020	22422.95	22390.00	22956.60	22320.30	22751.05	22869.10	22835.29	3639	830.98	1705	1918	52.71
3PLAND	EQ	07-Dec-2020	9.80	10.25	10.25	10.25	10.25	10.25	10.25	3717	0.38	27	3712	99.87
5PAISA	EQ	07-Dec-2020	333.40	338.90	346.00	328.20	337.55	339.25	340.86	11017	37.55	483	7952	72.18
63MOONS	BE	07-Dec-2020	85.15	80.90	84.95	80.90	80.90	80.90	81.26	207103	168.29	1050	-	-
719GS2060	GS	07-Dec-2020	112.00	108.00	114.40	107.00	114.40	114.40	107.27	101	0.11	3	100	99.01
772GS2055	GS	07-Dec-2020	119.00	119.00	119.00	118.00	118.00	118.44	118.62	650	0.77	4	650	100.00
813GS2045	GS	07-Dec-2020	116.50	116.00	116.00	116.00	116.00	116.00	116.00	1	0.00	1	1	100.00
8KMILES	BE	07-Dec-2020	78.65	79.00	81.85	74.75	80.55	80.30	77.03	80066	61.67	1079	-	-
A2ZINFRA	EQ	07-Dec-2020	4.85	5.10	5.30	4.85	5.10	5.10	5.16	1191845	61.55	1289	733777	61.57
AAATECH	SM	07-Dec-2020	42.60	42.70	42.70	42.70	42.70	42.70	42.70	3000	1.28	1	3000	100.00
AAKASH	EQ	07-Dec-2020	52.90	54.00	54.50	52.60	54.50	54.20	53.60	20966	11.24	393	7023	33.50
AARON	EQ	07-Dec-2020	54.15	53.00	56.00	51.45	51.45	51.80	52.21	28886	15.08	298	19823	68.62
AARTIDRUGS	EQ	07-Dec-2020	752.00	759.90	807.40	751.30	792.55	791.05	785.32	2666029	20936.86	82638	716526	26.88
AARTIIND	EQ	07-Dec-2020	1205.95	1211.85	1263.90	1192.00	1253.00	1246.65	1225.01	436677	5349.35	22983	236126	54.07
AARTISURF	EQ	07-Dec-2020	1075.00	1031.05	1089.05	1021.25	1021.25	1021.25	1038.89	58120	603.80	4150	36868	63.43
AARVEEDEN	EQ	07-Dec-2020	12.00	12.50	13.95	12.20	13.65	13.55	13.08	68658	8.98	495	33444	48.71
AARVI	EQ	07-Dec-2020	39.65	40.00	42.80	39.50	40.50	40.50	40.20	9375	3.77	77	6845	73.01
AAVAS	EQ	07-Dec-2020	1659.70	1674.00	1705.00	1661.05	1670.50	1684.75	1693.75	119164	2018.34	13390	78301	65.71
ABAN	BE	07-Dec-2020	28.60	28.80	29.90	28.30	29.80	29.45	29.20	68379	19.97	429	-	-
ABB	EQ	07-Dec-2020	1154.45	1174.00	1174.00	1140.00	1150.00	1154.95	1155.69	155809	1800.67	8195	79778	51.20
ABBOTINDIA	EQ	07-Dec-2020	15247.05	15250.00	15330.00	15230.00	15290.30	15293.05	15288.92	16214	2478.95	4097	12459	76.84
ABCAPITAL	EQ	07-Dec-2020	90.85	90.90	93.20	90.85	92.25	92.30	91.65	2435813	2232.50	12976	871469	35.78
ABFRL	EQ	07-Dec-2020	159.75	161.05	162.40	159.60	161.50	161.15	161.08	1216421	1959.45	20132	607868	49.97
ABFRLPP	E1	07-Dec-2020	103.05	103.05	105.60	103.00	104.00	104.00	104.00	7629	7.93	141	5080	66.59
ABMINTLTD	BE	07-Dec-2020	24.50	24.50	24.50	23.30	23.70	23.70	23.89	784	0.19	16	-	-
ABSLBANETF	EQ	07-Dec-2020	293.13	293.00	303.07	293.00	301.37	301.37	299.12	94	0.28	37	83	88.30
ABSLNN50ET	EQ	07-Dec-2020	303.01	295.00	308.90	287.06	305.00	304.41	296.05	177	0.52	46	126	71.19
ACC	EQ	07-Dec-2020	1665.95	1682.60	1682.60	1637.70	1658.00	1660.55	1656.30	1578664	26147.35	62586	359825	22.79
ACCELYA	EQ	07-Dec-2020	904.80	917.00	917.00	892.55	900.45	899.25	902.58	4470	40.35	676	2456	54.94
ACCURACY	SM	07-Dec-2020	26.90	26.40	28.20	25.60	28.20	27.65	27.23	12800	3.48	7	9600	75.00
ACE	EQ	07-Dec-2020	124.50	126.00	127.00	122.80	123.95	123.55	124.21	381975	474.45	5911	257864	67.51
ADANIENT	EQ	07-Dec-2020	445.95	446.00	466.35	445.95	455.35	457.55	455.56	5371039	24468.43	50658	614690	11.44
ADANIGAS	EQ	07-Dec-2020	358.55	362.10	374.30	358.05	361.00	360.60	364.03	3199944	11648.60	31572	1378805	43.09
ADANIGREEN	EQ	07-Dec-2020	1129.75	1135.00	1140.00	1073.30	1101.00	1106.25	1100.90	1351024	14873.45	61378	762214	56.42
ADANIPORTS	EQ	07-Dec-2020	453.70	461.00	474.90	459.00	470.00	471.50	469.18	16140936	75730.53	154105	1509290	9.35
ADANIPOWER	EQ	07-Dec-2020	59.60	60.50	61.50	54.25	56.90	56.80	58.07	43452265	25231.32	108039	14061126	32.36
ADANITRANS	EQ	07-Dec-2020	436.55	439.50	444.85	426.60	438.55	440.05	437.18	803604	3513.20	19393	267545	33.29
ADFFOODS	EQ	07-Dec-2020	526.25	550.00	631.50	541.00	607.00	619.30	585.76	974793	5709.95	30589	213365	21.89
ADHUNIKIND	EQ	07-Dec-2020	20.95	24.00	25.10	23.75	25.10	25.10	24.77	244435	60.56	753	177292	72.53
ADL	BE	07-Dec-2020	23.45	23.45	24.55	22.30	23.50	23.65	23.36	695	0.16	22	-	-
ADORWELD	EQ	07-Dec-2020	257.10	255.00	258.90	252.00	257.10	256.85	255.91	22395	57.31	1166	10005	44.68
ADROITINFO	BE	07-Dec-2020	6.70	7.00	7.00	6.70	7.00	7.00	6.86	5823	0.40	27	-	-
ADSL	EQ	07-Dec-2020	28.45	29.00	29.85	27.75	29.80	29.80	29.52	180696	53.33	649	153118	84.74
ADVANIHOTR	BE	07-Dec-2020	58.05	56.00	58.90	55.20	58.00	57.40	57.36	11435	6.56	170	-	-
ADVENZYMES	EQ	07-Dec-2020	350.10	351.60	351.90	346.50	349.40	348.60	348.81	156435	545.67	9015	89594	57.27
AEGISCHEM	EQ	07-Dec-2020	252.40	251.70	268.55	251.70	267.70	266.60	262.90	374965	985.80	7998	257157	68.58
AFFLE	EQ	07-Dec-2020	3858.40	3935.00	3935.00	3711.00	3749.95	3744.05	3793.40	100680	3819.19	17832	57464	57.08
AGARIND	EQ	07-Dec-2020	93.10	93.30	111.70	93.30	109.00	109.20	106.41	134241	142.85	3001	69407	51.70
AGCNET	BE	07-Dec-2020	607.30	615.00	623.00	590.00	614.00	606.85	606.34	3861	23.41	87	-	-
AGRITECH	EQ	07-Dec-2020	32.20	34.80	38.60	32.20	38.60	38.60	37.04	38088	14.11	302	33624	88.28
AGROPHOS	EQ	07-Dec-2020	13.70	14.35	14.35	13.05	14.35	14.35	13.82	315428	43.58	998	235816	74.76
AHLADA	SM	07-Dec-2020	78.25	82.00	82.00	73.00	77.10	80.40	79.71	8000	6.38	8	7000	87.50
AHLEAST	EQ	07-Dec-2020	150.55	156.75	159.00	150.70	155.50	155.05	153.81	16650	25.61	459	10846	65.14
AHLUCONT	EQ	07-Dec-2020	257.10	260.00	268.00	255.50	265.00	265.05	264.38	62176	164.38	1945	40012	64.35
AHLWEST	EQ	07-Dec-2020	255.35	255.00	306.10	250.00	306.10	287.15	273.77	12857	35.20	668	4688	36.46
AIAENG	EQ	07-Dec-2020	2028.00	2050.00	2090.50	2046.00	2070.50	2071.45	2074.44	32874	681.95	5478	15349	46.69
AIRAN	EQ	07-Dec-2020	19.15	18.20	18.20	18.20	18.20	18.20	18.20	40828	7.43	268	40827	100.00
AJANTPHARM	EQ	07-Dec-2020	1595.30	1588.00	1691.90	1585.05	1679.95	1679.75	1638.94	598397	9807.35	25078	377626	63.11
AJMERA	EQ	07-Dec-2020	119.35	118.70	126.40	118.00	121.00	120.75	122.67	323594	396.95	5509	108173	33.43
AKASH	EQ	07-Dec-2020	243.00	245.00	250.70	234.95	249.70	248.95	247.78	13726	34.01	172	10459	76.20
AKG	SM	07-Dec-2020	60.60	37.90	42.00	37.90	42.00	42.00	39.95	12800	5.11	2	6400	50.00
AKSHARCHEM	EQ	07-Dec-2020	226.95	236.95	238.50	232.50	238.50	237.00	236.29	72918	172.30	2565	44990	61.70
AKSHOPTFBR	EQ	07-Dec-2020	7.00	6.80	7.25	6.80	7.20	7.10	7.12	543264	38.69	662	431080	79.35
AKZOINDIA	EQ	07-Dec-2020	2252.25	2270.00	2280.00	2225.10	2225.10	2234.50	2246.31	17862	401.24	3186	10909	61.07
ALANKIT	EQ	07-Dec-2020	16.90	17.20	17.45	16.80	17.20	17.20	17.19	137738	23.67	535	103275	74.98
ALBERTDAVD	EQ	07-Dec-2020	449.70	452.85	473.00	445.55	460.50	460.55	463.47	49871	231.14	3024	19518	39.14
ALCHEM	EQ	07-Dec-2020	5.30	5.40	5.75	5.30	5.55	5.50	5.59	222734	12.45	351	180857	81.20
ALEMBICLTD	EQ	07-Dec-2020	104.25	104.00	107.00	103.30	105.60	105.75	105.80	595894	630.44	7011	268668	45.09
ALICON	EQ	07-Dec-2020	359.55	368.05	370.00	356.25	365.00	367.05	366.21	4441	16.26	330	3571	80.41
ALKALI	EQ	07-Dec-2020	48.25	48.15	48.65	47.80	48.25	48.30	48.20	17658	8.51	322	12146	68.78
ALKEM	EQ	07-Dec-2020	2863.40	2865.00	2940.00	2858.00	2920.00	2921.10	2898.77	120540	3494.18	15048	61781	51.25
ALKYLAMINE	EQ	07-Dec-2020	3965.60	3985.00	4015.00	3868.00	3909.90	3896.95	3913.89	33584	1314.44	6089	18158	54.07
ALLCARGO	EQ	07-Dec-2020	128.85	130.95	130.95	129.00	130.15	130.05	129.98	415657	540.27	3190	321004	77.23
ALLSEC	EQ	07-Dec-2020	247.85	248.25	255.00	245.70	254.05	253.65	252.67	13268	33.52	419	11266	84.91
ALMONDZ	EQ	07-Dec-2020	16.35	16.00	16.50	15.85	16.50	16.45	16.35	6604	1.08	42	6584	99.70
ALOKINDS	EQ	07-Dec-2020	22.30	22.30	24.50	22.10	24.50	24.50	23.78	42641218	10138.45	45512	16818783	39.44
ALPA	BE	07-Dec-2020	36.10	36.45	37.40	36.10	37.35	37.05	36.96	52844	19.53	311	-	-
ALPHAGEO	BE	07-Dec-2020	216.80	221.15	224.00	216.00	216.00	216.80	217.34	15380	33.43	362	-	-
AMARAJABAT	EQ	07-Dec-2020	911.60	917.85	925.00	912.05	916.05	918.90	918.88	595066	5467.95	13248	61848	10.39
AMBER	EQ	07-Dec-2020	2326.80	2340.00	2340.00	2282.90	2290.00	2292.05	2294.38	96902	2223.30	13446	37768	38.98
AMBIKCO	EQ	07-Dec-2020	811.20	818.00	854.00	810.00	842.00	837.65	838.86	83676	701.92	5156	38383	45.87
AMBUJACEM	EQ	07-Dec-2020	252.55	256.25	256.30	250.55	252.50	253.10	252.82	9578732	24217.22	60404	3352186	35.00
AMDIND	EQ	07-Dec-2020	16.90	16.55	17.85	16.55	17.60	17.45	17.47	28272	4.94	150	17640	62.39
AMJLAND	EQ	07-Dec-2020	24.25	25.40	25.40	23.20	24.15	24.25	24.31	33000	8.02	274	23327	70.69
AMRUTANJAN	EQ	07-Dec-2020	495.65	497.50	531.00	495.05	514.50	517.60	520.68	460700	2398.77	15845	123329	26.77
ANANTRAJ	EQ	07-Dec-2020	27.30	27.90	27.90	27.05	27.15	27.15	27.26	533527	145.45	3712	427991	80.22
ANDHRACEMT	EQ	07-Dec-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	293506	19.66	253	293506	100.00
ANDHRAPAP	EQ	07-Dec-2020	201.35	204.30	211.00	202.05	209.00	208.95	207.90	81409	169.25	1852	53867	66.17
ANDHRSUGAR	EQ	07-Dec-2020	299.85	299.35	307.90	299.35	306.00	305.65	304.68	49434	150.61	1876	28595	57.84
ANGELBRKG	EQ	07-Dec-2020	347.85	352.00	408.00	350.05	380.25	380.85	382.54	1132733	4333.21	41683	357514	31.56
ANIKINDS	EQ	07-Dec-2020	12.65	12.90	13.40	11.75	12.70	12.70	12.55	45260	5.68	287	27749	61.31
ANKITMETAL	EQ	07-Dec-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.99	47628	0.47	73	45626	95.80
ANSALAPI	EQ	07-Dec-2020	4.95	5.30	5.40	4.80	5.40	5.40	5.24	176929	9.27	213	156151	88.26
ANSALHSG	EQ	07-Dec-2020	4.70	4.85	4.90	4.70	4.90	4.90	4.87	44843	2.18	93	43558	97.13
ANUP	EQ	07-Dec-2020	623.45	635.00	655.00	610.35	655.00	645.10	636.20	28428	180.86	1956	17320	60.93
APARINDS	EQ	07-Dec-2020	361.20	360.00	374.00	358.20	371.00	371.60	366.18	77094	282.30	5002	52408	67.98
APCL	EQ	07-Dec-2020	215.25	221.50	223.00	215.15	217.40	216.80	219.34	69199	151.78	2216	37917	54.79
APCOTEXIND	EQ	07-Dec-2020	173.70	172.05	175.70	172.05	173.00	173.00	173.88	59312	103.13	1678	30192	50.90
APEX	EQ	07-Dec-2020	294.80	295.50	302.50	293.55	297.55	298.60	298.19	151893	452.93	3637	60195	39.63
APLAPOLLO	EQ	07-Dec-2020	3708.60	3850.00	3919.00	3750.00	3880.00	3868.55	3862.38	177067	6839.00	16074	90716	51.23
APLLTD	EQ	07-Dec-2020	1012.35	1012.00	1056.20	1008.60	1025.45	1029.95	1039.23	695683	7229.77	36201	347821	50.00
APOLLO	EQ	07-Dec-2020	115.80	120.50	127.00	116.50	124.50	125.85	123.26	532119	655.90	6491	279070	52.45
APOLLOHOSP	EQ	07-Dec-2020	2434.65	2434.65	2468.55	2418.05	2436.10	2432.70	2441.55	778998	19019.66	34095	189240	24.29
APOLLOPIPE	EQ	07-Dec-2020	685.40	701.00	701.00	675.10	675.10	680.90	686.77	24800	170.32	2073	16152	65.13
APOLLOTYRE	EQ	07-Dec-2020	188.25	189.00	189.10	185.50	187.85	188.25	187.26	6298502	11794.69	24286	1029134	16.34
APOLSINHOT	EQ	07-Dec-2020	608.65	612.00	634.90	605.00	630.00	618.40	616.64	1838	11.33	186	1039	56.53
APTECHT	EQ	07-Dec-2020	122.30	123.10	131.40	122.00	129.00	129.35	127.61	1439240	1836.66	17479	464173	32.25
ARCHIDPLY	EQ	07-Dec-2020	30.55	30.30	32.00	29.35	29.95	29.75	30.40	121724	37.00	1624	52796	43.37
ARCHIES	EQ	07-Dec-2020	14.80	15.10	15.10	14.40	14.65	14.50	14.60	123943	18.10	382	105094	84.79
ARCOTECH	EQ	07-Dec-2020	2.00	2.05	2.20	2.00	2.20	2.20	2.17	87260	1.89	114	70589	80.90
ARENTERP	EQ	07-Dec-2020	10.50	10.70	10.75	10.50	10.65	10.65	10.69	431	0.05	8	431	100.00
ARIES	EQ	07-Dec-2020	90.15	92.00	101.00	92.00	96.50	96.40	96.85	356304	345.08	4497	149691	42.01
ARIHANT	EQ	07-Dec-2020	16.95	17.00	18.45	16.80	17.90	17.70	17.67	12987	2.29	136	4543	34.98
ARIHANTSUP	EQ	07-Dec-2020	26.40	26.50	28.90	26.00	28.00	27.30	26.79	15969	4.28	487	15399	96.43
ARMANFIN	EQ	07-Dec-2020	643.40	663.50	701.00	644.00	682.00	681.45	679.07	27994	190.10	1352	16106	57.53
AROGRANITE	EQ	07-Dec-2020	38.60	39.00	41.40	37.55	41.40	40.20	39.54	95639	37.82	471	69678	72.86
ARROWGREEN	EQ	07-Dec-2020	47.35	47.80	52.05	47.45	52.05	52.05	51.27	21432	10.99	411	14373	67.06
ARSHIYA	EQ	07-Dec-2020	16.10	16.70	16.90	15.65	16.60	16.65	16.36	46859	7.67	390	27591	58.88
ARSSINFRA	EQ	07-Dec-2020	19.05	19.75	19.75	18.85	19.75	19.60	19.51	57233	11.16	223	52448	91.64
ARTEMISMED	EQ	07-Dec-2020	194.65	196.95	214.90	196.95	212.00	213.30	206.98	22260	46.07	305	20305	91.22
ARVIND	EQ	07-Dec-2020	41.60	41.80	49.35	41.80	47.75	48.10	45.89	10605105	4866.95	29626	3821184	36.03
ARVINDFASN	EQ	07-Dec-2020	136.75	142.00	155.35	140.80	154.05	154.20	149.09	2800458	4175.16	29345	1097977	39.21
ARVSMART	EQ	07-Dec-2020	96.00	96.95	101.00	96.30	97.05	97.75	98.17	275892	270.86	3389	119169	43.19
ASAHIINDIA	EQ	07-Dec-2020	273.85	273.85	288.50	269.60	280.35	279.30	281.58	353690	995.92	8718	178850	50.57
ASAHISONG	EQ	07-Dec-2020	229.90	235.00	235.00	218.10	231.00	230.25	232.00	29025	67.34	855	15814	54.48
ASAL	EQ	07-Dec-2020	28.70	29.00	29.85	27.60	28.00	28.05	28.59	13006	3.72	104	8733	67.15
ASALCBR	EQ	07-Dec-2020	298.65	302.95	309.00	298.15	303.45	302.80	302.21	54450	164.55	1966	27878	51.20
ASHAPURMIN	EQ	07-Dec-2020	78.75	80.00	80.75	78.70	79.40	79.85	79.96	81037	64.80	788	58522	72.22
ASHIANA	EQ	07-Dec-2020	97.85	112.30	116.45	106.20	107.00	107.80	111.51	883967	985.72	9446	350861	39.69
ASHIMASYN	BE	07-Dec-2020	12.45	12.45	13.05	12.10	13.05	13.05	12.97	172153	22.32	193	-	-
ASHOKA	EQ	07-Dec-2020	86.65	87.65	99.40	87.50	96.30	95.85	94.91	8347739	7922.59	40403	2236266	26.79
ASHOKLEY	EQ	07-Dec-2020	94.80	95.00	96.35	94.60	95.35	95.20	95.32	17825588	16991.18	57428	4430167	24.85
ASIANHOTNR	EQ	07-Dec-2020	66.70	67.00	72.80	63.35	69.15	68.65	66.77	31224	20.85	456	17822	57.08
ASIANPAINT	EQ	07-Dec-2020	2438.75	2440.00	2478.80	2437.00	2474.00	2472.55	2459.37	1762501	43346.40	58956	667260	37.86
ASIANTILES	EQ	07-Dec-2020	299.20	302.00	302.85	295.55	298.00	298.45	298.91	240718	719.53	5074	79318	32.95
ASPINWALL	EQ	07-Dec-2020	133.45	133.40	144.00	130.20	133.00	134.35	137.05	4123	5.65	205	2752	66.75
ASTEC	EQ	07-Dec-2020	976.25	979.95	1064.80	973.00	1057.00	1054.40	1032.97	407534	4209.71	17949	150400	36.90
ASTERDM	EQ	07-Dec-2020	166.35	164.00	171.00	163.95	166.85	168.45	168.69	408237	688.66	10196	268498	65.77
ASTRAL	EQ	07-Dec-2020	1515.35	1499.80	1519.70	1442.00	1448.00	1452.35	1459.64	190312	2777.88	20074	101279	53.22
ASTRAMICRO	EQ	07-Dec-2020	117.75	118.00	129.60	118.00	129.45	128.95	126.25	4078859	5149.75	28873	1318536	32.33
ASTRAZEN	EQ	07-Dec-2020	4507.90	4515.00	4624.95	4515.00	4619.95	4608.30	4587.57	87397	4009.40	12381	35179	40.25
ASTRON	EQ	07-Dec-2020	46.00	46.00	48.30	45.70	47.10	47.50	46.90	183691	86.15	830	59336	32.30
ATFL	EQ	07-Dec-2020	767.75	769.50	792.00	759.20	783.70	783.80	787.14	23233	182.88	1871	13930	59.96
ATLANTA	EQ	07-Dec-2020	8.75	8.70	9.15	8.50	9.15	9.15	8.91	50572	4.51	220	40198	79.49
ATLASCYCLE	BZ	07-Dec-2020	37.80	38.00	39.65	37.60	39.65	39.60	39.09	23828	9.31	186	-	-
ATUL	EQ	07-Dec-2020	6145.00	6152.45	6225.00	6116.20	6139.00	6137.10	6161.13	14328	882.77	5195	7626	53.22
ATULAUTO	EQ	07-Dec-2020	173.65	174.95	178.00	174.00	178.00	177.45	176.74	108948	192.55	2832	60996	55.99
AUBANK	EQ	07-Dec-2020	880.45	881.00	909.50	880.00	898.30	898.65	897.61	406824	3651.70	20278	194982	47.93
AURDIS	SM	07-Dec-2020	27.10	28.00	28.00	28.00	28.00	28.00	28.00	2000	0.56	1	2000	100.00
AURIONPRO	EQ	07-Dec-2020	77.80	77.80	85.40	75.55	81.00	80.65	81.17	51959	42.17	856	30399	58.51
AUROPHARMA	EQ	07-Dec-2020	900.65	902.00	923.40	897.10	907.75	910.00	911.69	3301813	30102.40	83268	825309	25.00
AUSOMENT	EQ	07-Dec-2020	52.90	52.90	55.00	52.35	53.15	53.25	53.48	8004	4.28	180	5272	65.87
AUTOAXLES	EQ	07-Dec-2020	925.90	916.80	930.55	905.00	909.40	909.05	913.50	12611	115.20	1835	6124	48.56
AUTOIND	EQ	07-Dec-2020	30.25	33.00	33.25	31.95	33.25	33.25	32.80	118629	38.91	928	70717	59.61
AUTOLITIND	EQ	07-Dec-2020	20.55	22.00	23.90	21.40	22.90	22.65	22.49	61094	13.74	581	21359	34.96
AVADHSUGAR	EQ	07-Dec-2020	200.20	200.20	203.70	197.10	199.50	198.90	200.46	61242	122.77	1625	27101	44.25
AVANTIFEED	EQ	07-Dec-2020	536.60	536.00	544.90	535.05	542.70	542.85	540.44	318889	1723.40	16303	156924	49.21
AVTNPL	EQ	07-Dec-2020	47.30	47.50	48.35	46.70	47.05	47.20	47.29	177175	83.78	1574	78712	44.43
AXISBANK	EQ	07-Dec-2020	614.50	616.95	624.40	612.45	615.00	619.25	618.16	24658169	152427.22	243133	8912413	36.14
AXISBNKETF	EQ	07-Dec-2020	299.97	306.00	306.00	298.85	300.39	302.01	301.35	897	2.70	64	514	57.30
AXISCADES	EQ	07-Dec-2020	54.40	54.70	55.80	52.50	53.65	53.70	53.89	142490	76.78	1052	100753	70.71
AXISGOLD	EQ	07-Dec-2020	42.96	43.19	43.19	42.60	42.87	42.78	42.86	76225	32.67	1722	62151	81.54
AXISNIFTY	EQ	07-Dec-2020	136.28	136.98	137.99	136.25	137.96	137.02	137.17	3924	5.38	268	2501	63.74
AYMSYNTEX	BE	07-Dec-2020	44.95	43.45	45.30	42.75	42.75	42.85	43.80	45445	19.90	123	-	-
BAFNAPH	BE	07-Dec-2020	147.25	154.60	154.60	154.60	154.60	154.60	154.60	2330	3.60	56	-	-
BAGFILMS	EQ	07-Dec-2020	2.60	2.60	3.10	2.60	3.10	3.10	3.01	633298	19.04	514	456853	72.14
BAJAJ-AUTO	EQ	07-Dec-2020	3311.40	3311.40	3335.00	3267.80	3320.00	3319.55	3308.68	481597	15934.49	29005	115404	23.96
BAJAJCON	EQ	07-Dec-2020	199.55	201.55	203.00	200.10	202.25	201.70	201.62	471206	950.03	8407	227765	48.34
BAJAJELEC	EQ	07-Dec-2020	609.20	609.00	632.95	605.75	622.50	620.00	621.87	392595	2441.42	11805	94922	24.18
BAJAJFINSV	EQ	07-Dec-2020	9052.45	9064.00	9129.00	8955.60	9030.00	9051.95	9037.66	707405	63932.87	69830	128816	18.21
BAJAJHIND	EQ	07-Dec-2020	5.60	5.55	5.90	5.50	5.80	5.85	5.73	6788016	389.11	4173	3162833	46.59
BAJAJHLDNG	EQ	07-Dec-2020	3138.05	3154.00	3199.00	3104.90	3114.85	3112.15	3122.09	69105	2157.52	9315	35715	51.68
BAJFINANCE	EQ	07-Dec-2020	4875.35	4870.00	4924.95	4815.00	4822.00	4829.45	4860.75	3115124	151418.43	159877	821898	26.38
BALAJITELE	EQ	07-Dec-2020	67.70	68.35	72.70	68.25	72.35	72.45	71.31	946768	675.16	9244	531798	56.17
BALAMINES	EQ	07-Dec-2020	983.65	988.90	1013.20	975.00	984.00	981.70	993.60	118458	1176.99	6146	37590	31.73
BALAXI	EQ	07-Dec-2020	648.65	680.00	680.00	657.50	660.00	663.65	666.91	4333	28.90	317	3071	70.87
BALKRISHNA	BE	07-Dec-2020	19.70	20.00	20.05	19.30	19.50	19.50	19.83	40703	8.07	71	-	-
BALKRISIND	EQ	07-Dec-2020	1649.50	1653.60	1670.00	1630.80	1664.30	1666.45	1651.16	552181	9117.40	24588	167905	30.41
BALLARPUR	BZ	07-Dec-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	226882	3.18	84	-	-
BALMLAWRIE	EQ	07-Dec-2020	118.40	118.35	118.35	116.55	117.00	116.95	117.11	322673	377.89	4471	151710	47.02
BALPHARMA	BE	07-Dec-2020	55.00	55.70	57.75	55.00	57.75	57.75	56.76	45610	25.89	321	-	-
BALRAMCHIN	EQ	07-Dec-2020	166.45	167.50	167.50	164.25	165.90	165.65	165.36	1412561	2335.79	13035	839162	59.41
BANARBEADS	EQ	07-Dec-2020	53.15	53.05	57.80	52.90	56.25	55.75	55.81	71111	39.69	649	31179	43.85
BANARISUG	EQ	07-Dec-2020	1406.70	1408.15	1449.90	1407.55	1444.70	1444.30	1437.07	1740	25.01	175	1485	85.34
BANCOINDIA	EQ	07-Dec-2020	133.55	134.50	135.60	132.05	132.50	132.70	133.93	162454	217.58	3173	71493	44.01
BANDHANBNK	EQ	07-Dec-2020	393.40	395.00	414.80	394.00	410.70	411.00	408.72	14804808	60510.86	166509	3954957	26.71
BANG	EQ	07-Dec-2020	23.45	24.60	26.00	24.10	24.30	24.30	24.46	11080	2.71	139	9159	82.66
BANKA	EQ	07-Dec-2020	43.20	43.00	43.80	40.25	43.40	42.95	42.81	4113	1.76	77	1920	46.68
BANKBARODA	EQ	07-Dec-2020	59.05	59.20	61.00	58.50	60.00	60.15	59.75	63605512	38004.28	89085	6892288	10.84
BANKBEES	EQ	07-Dec-2020	301.92	304.10	304.54	299.20	303.00	303.13	302.52	791376	2394.04	6950	218267	27.58
BANKINDIA	EQ	07-Dec-2020	48.70	48.90	49.40	48.25	48.90	48.85	49.03	3793769	1859.96	10093	1233921	32.52
BANSWRAS	EQ	07-Dec-2020	87.60	88.00	93.40	84.00	92.30	91.55	89.76	47016	42.20	781	28764	61.18
BARTRONICS	BZ	07-Dec-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	9829	0.18	18	-	-
BASF	EQ	07-Dec-2020	1633.00	1608.00	1659.60	1608.00	1632.00	1636.25	1640.23	24952	409.27	2715	11862	47.54
BASML	EQ	07-Dec-2020	94.95	94.95	98.75	92.60	94.80	94.95	95.67	38653	36.98	547	29236	75.64
BATAINDIA	EQ	07-Dec-2020	1563.85	1570.00	1587.85	1552.95	1560.90	1564.35	1568.07	670898	10520.17	25186	115121	17.16
BAYERCROP	EQ	07-Dec-2020	5148.35	5184.90	5299.90	5155.00	5260.00	5264.70	5233.41	44215	2313.95	10393	22918	51.83
BBL	EQ	07-Dec-2020	881.55	893.85	905.05	880.20	883.50	882.40	890.31	17310	154.11	1262	9574	55.31
BBTC	EQ	07-Dec-2020	1280.65	1280.65	1385.00	1280.65	1355.00	1356.25	1349.87	527587	7121.73	27542	99816	18.92
BBTCL	SM	07-Dec-2020	39.00	40.00	40.00	40.00	40.00	40.00	40.00	3000	1.20	1	3000	100.00
BCG	EQ	07-Dec-2020	4.95	5.35	5.35	5.15	5.35	5.20	5.22	9844163	513.38	7721	7188119	73.02
BCP	EQ	07-Dec-2020	5.00	5.25	5.55	4.80	5.50	5.45	5.33	671226	35.78	922	463620	69.07
BDL	EQ	07-Dec-2020	322.60	328.85	345.40	328.25	342.85	342.45	340.03	1578649	5367.88	37257	498330	31.57
BEARDSELL	EQ	07-Dec-2020	8.80	9.00	9.65	8.85	9.50	9.55	9.10	86973	7.92	163	73659	84.69
BEDMUTHA	EQ	07-Dec-2020	23.75	22.75	24.90	22.75	24.90	24.90	24.49	13148	3.22	116	12311	93.63
BEL	EQ	07-Dec-2020	115.75	115.85	116.75	114.35	115.00	114.95	115.22	8862337	10210.92	42932	4537533	51.20
BEML	EQ	07-Dec-2020	739.00	740.00	754.00	730.40	738.00	742.35	740.31	482260	3570.21	14037	103948	21.55
BEPL	EQ	07-Dec-2020	128.70	129.90	131.95	128.00	129.10	129.65	130.02	358771	466.47	4477	223315	62.24
BERGEPAINT	EQ	07-Dec-2020	671.20	671.00	679.80	666.35	671.50	672.20	672.54	669939	4505.62	17914	159645	23.83
BFINVEST	EQ	07-Dec-2020	293.95	293.90	296.90	289.95	290.00	291.80	293.11	19907	58.35	1724	8189	41.14
BFUTILITIE	EQ	07-Dec-2020	272.50	273.80	275.95	271.20	272.45	272.80	273.46	194706	532.45	4129	66004	33.90
BGRENERGY	EQ	07-Dec-2020	44.45	46.40	51.70	46.30	51.00	50.85	49.16	1346151	661.76	8050	532565	39.56
BHAGERIA	EQ	07-Dec-2020	140.25	140.95	142.50	139.10	140.80	140.45	140.75	30645	43.13	769	19200	62.65
BHAGYANGR	EQ	07-Dec-2020	20.35	20.35	22.75	19.60	21.55	21.70	21.77	134639	29.32	665	53663	39.86
BHAGYAPROP	EQ	07-Dec-2020	23.40	22.90	23.80	22.50	22.55	22.85	23.16	4507	1.04	76	3126	69.36
BHANDARI	EQ	07-Dec-2020	1.45	1.50	1.55	1.40	1.50	1.50	1.50	448309	6.73	735	353473	78.85
BHARATFORG	EQ	07-Dec-2020	551.95	555.80	560.60	544.35	548.80	549.30	551.39	2321595	12801.02	44767	508093	21.89
BHARATGEAR	EQ	07-Dec-2020	56.10	61.00	63.90	56.55	61.05	60.85	61.90	116235	71.94	1416	65736	56.55
BHARATRAS	EQ	07-Dec-2020	9539.35	9630.00	9999.90	9518.35	9910.00	9953.45	9873.03	14841	1465.26	4830	7152	48.19
BHARATWIRE	EQ	07-Dec-2020	27.15	27.20	29.85	27.20	29.85	29.85	29.59	63080	18.67	415	38955	61.75
BHARTIARTL	EQ	07-Dec-2020	493.75	498.00	510.50	494.60	509.50	508.95	503.24	22125752	111346.40	205788	7665713	34.65
BHEL	EQ	07-Dec-2020	34.25	34.40	35.35	34.25	34.95	34.95	34.95	39793015	13909.10	44052	11332970	28.48
BIGBLOC	BE	07-Dec-2020	109.00	114.45	114.45	114.45	114.45	114.45	114.45	73651	84.29	128	-	-
BIL	EQ	07-Dec-2020	142.10	144.50	156.30	144.50	156.30	156.05	152.56	16728	25.52	440	11957	71.48
BILENERGY	BZ	07-Dec-2020	0.80	0.80	0.80	0.75	0.75	0.80	0.77	185220	1.43	129	-	-
BINDALAGRO	EQ	07-Dec-2020	14.30	14.60	17.15	14.30	17.15	17.15	16.25	296715	48.23	877	182990	61.67
BIOCON	EQ	07-Dec-2020	442.65	444.85	453.30	437.00	450.00	450.60	447.94	5920675	26521.11	90069	1571562	26.54
BIOFILCHEM	BE	07-Dec-2020	265.80	279.05	279.05	279.00	279.05	279.05	279.05	134882	376.39	3147	-	-
BIRLACABLE	EQ	07-Dec-2020	56.85	56.85	59.50	56.85	57.80	57.80	57.98	113917	66.05	985	62706	55.05
BIRLACORPN	EQ	07-Dec-2020	763.70	770.00	779.80	766.00	770.00	772.50	773.75	191173	1479.19	9139	107057	56.00
BIRLAMONEY	EQ	07-Dec-2020	43.55	43.70	44.25	43.35	43.70	43.60	43.68	183470	80.15	1177	88940	48.48
BIRLATYRE	EQ	07-Dec-2020	21.15	21.50	22.85	21.20	22.35	22.45	21.92	724539	158.83	2806	465093	64.19
BLBLIMITED	EQ	07-Dec-2020	5.00	5.05	5.50	4.85	5.20	5.20	5.17	13488	0.70	73	11326	83.97
BLISSGVS	EQ	07-Dec-2020	171.70	171.80	174.90	170.75	171.55	172.10	172.49	373996	645.09	3114	63265	16.92
BLKASHYAP	EQ	07-Dec-2020	7.90	7.60	8.25	7.60	8.10	7.95	8.03	59258	4.76	113	52289	88.24
BLS	EQ	07-Dec-2020	94.50	94.50	94.90	89.20	90.70	90.70	91.82	294119	270.05	2874	149818	50.94
BLUECHIP	BE	07-Dec-2020	0.25	0.20	0.20	0.20	0.20	0.20	0.20	2455	0.00	2	-	-
BLUECOAST	BE	07-Dec-2020	5.45	5.30	5.30	5.20	5.20	5.20	5.20	191	0.01	2	-	-
BLUEDART	EQ	07-Dec-2020	3919.00	3921.00	3987.00	3921.00	3960.00	3953.15	3958.32	16012	633.81	2540	11159	69.69
BLUESTARCO	EQ	07-Dec-2020	825.10	835.00	837.35	813.05	823.40	821.15	821.84	99980	821.67	14412	54764	54.77
BODALCHEM	EQ	07-Dec-2020	76.45	77.25	79.00	75.40	75.80	75.85	77.21	2590179	1999.87	10180	665172	25.68
BOHRA	SM	07-Dec-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	36000	0.38	10	36000	100.00
BOMDYEING	EQ	07-Dec-2020	73.45	73.70	77.95	73.50	76.95	76.85	76.30	7068891	5393.62	30022	2412067	34.12
BOROLTD	EQ	07-Dec-2020	165.80	168.00	181.00	166.45	173.50	173.15	176.26	302269	532.79	6837	196406	64.98
BORORENEW	EQ	07-Dec-2020	131.95	132.40	135.00	130.50	131.90	132.00	132.68	254312	337.41	3411	143924	56.59
BOSCHLTD	EQ	07-Dec-2020	13119.65	13177.00	13550.00	13065.65	13414.00	13436.40	13301.57	218997	29130.05	30337	82657	37.74
BPCL	EQ	07-Dec-2020	392.30	392.15	405.00	391.45	394.90	395.00	397.81	10092651	40149.37	112459	2561678	25.38
BPL	EQ	07-Dec-2020	24.55	24.30	25.00	24.20	24.65	24.45	24.62	101181	24.92	639	57208	56.54
BRFL	EQ	07-Dec-2020	9.80	10.25	10.75	9.80	10.75	10.65	10.45	210823	22.03	616	147193	69.82
BRIGADE	EQ	07-Dec-2020	231.00	231.00	235.15	227.00	228.75	228.50	231.19	476785	1102.29	4705	402285	84.37
BRIGHT	SM	07-Dec-2020	6.85	6.85	7.00	6.55	7.00	7.00	6.84	12000	0.82	4	9000	75.00
BRITANNIA	EQ	07-Dec-2020	3648.20	3650.00	3670.00	3612.10	3628.60	3628.95	3629.76	492080	17861.30	48091	249705	50.74
BRITANNIA	N2	07-Dec-2020	32.03	32.03	32.03	31.87	32.03	32.00	31.97	2570	0.82	57	2470	96.11
BRNL	EQ	07-Dec-2020	30.15	30.15	31.95	29.85	30.00	30.05	30.37	426314	129.46	1563	267868	62.83
BROOKS	EQ	07-Dec-2020	68.05	69.00	70.75	67.55	68.50	68.15	68.80	52777	36.31	452	36131	68.46
BSE	EQ	07-Dec-2020	569.10	570.80	579.90	559.85	568.00	566.10	570.58	344395	1965.06	10256	146903	42.66
BSELINFRA	EQ	07-Dec-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.96	1095911	10.47	189	987631	90.12
BSHSL	EQ	07-Dec-2020	90.15	87.45	94.95	75.20	88.00	88.05	89.07	3597	3.20	66	1181	32.83
BSL	BE	07-Dec-2020	33.30	33.65	33.90	32.15	33.90	33.60	33.35	6658	2.22	60	-	-
BSLGOLDETF	EQ	07-Dec-2020	4535.30	4565.00	4565.00	4501.00	4521.70	4520.70	4519.83	167	7.55	72	123	73.65
BSLNIFTY	EQ	07-Dec-2020	145.88	145.50	147.10	145.50	146.04	146.13	146.46	701	1.03	22	599	85.45
BSOFT	EQ	07-Dec-2020	188.25	189.95	193.50	188.50	192.00	192.05	191.62	773973	1483.11	15118	514694	66.50
BURNPUR	EQ	07-Dec-2020	1.80	1.95	1.95	1.95	1.95	1.95	1.95	12821	0.25	18	12821	100.00
BUTTERFLY	EQ	07-Dec-2020	411.00	411.00	431.95	409.15	423.00	423.85	422.94	40736	172.29	1976	21566	52.94
BVCL	BE	07-Dec-2020	16.80	17.40	17.60	16.55	17.60	17.60	17.41	10151	1.77	64	-	-
BYKE	EQ	07-Dec-2020	19.95	20.50	20.90	18.20	19.15	19.20	19.21	501354	96.30	3317	314024	62.64
CADILAHC	EQ	07-Dec-2020	471.05	471.90	480.95	466.85	472.00	472.00	474.09	5147587	24404.26	53046	789169	15.33
CADSYS	SM	07-Dec-2020	20.50	21.50	21.50	21.50	21.50	21.50	21.50	2000	0.43	1	2000	100.00
CALSOFT	EQ	07-Dec-2020	9.85	9.70	10.30	9.50	10.20	10.15	10.05	45938	4.61	120	39640	86.29
CAMLINFINE	EQ	07-Dec-2020	123.40	125.50	133.90	124.05	127.50	128.90	128.84	3562362	4589.58	33375	1024326	28.75
CAMS	EQ	07-Dec-2020	1463.05	1469.60	1480.00	1436.25	1448.00	1455.20	1452.17	201898	2931.91	17451	151285	74.93
CANBK	EQ	07-Dec-2020	111.20	111.95	119.30	111.35	117.50	117.40	115.13	29066012	33462.71	86676	9857453	33.91
CANDC	BZ	07-Dec-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	3073	0.13	6	-	-
CANFINHOME	EQ	07-Dec-2020	484.50	483.00	502.65	482.05	487.80	490.65	496.18	656246	3256.15	20354	270334	41.19
CANTABIL	EQ	07-Dec-2020	354.30	354.30	359.65	350.00	351.20	355.55	356.76	92161	328.79	1702	18278	19.83
CAPACITE	EQ	07-Dec-2020	185.45	187.45	191.50	182.35	186.25	185.95	187.32	45846	85.88	1805	19655	42.87
CAPLIPOINT	EQ	07-Dec-2020	492.45	496.00	525.50	492.60	517.00	513.05	514.82	591426	3044.80	22503	223325	37.76
CAPTRUST	EQ	07-Dec-2020	85.20	97.60	102.20	97.60	102.20	102.20	100.27	105180	105.46	1110	62994	59.89
CARBORUNIV	EQ	07-Dec-2020	375.40	376.00	384.00	369.15	372.00	376.75	375.71	194223	729.72	16007	77686	40.00
CAREERP	EQ	07-Dec-2020	171.30	171.90	174.00	170.85	172.05	172.15	171.98	22893	39.37	671	12992	56.75
CARERATING	EQ	07-Dec-2020	557.50	562.40	607.70	535.65	547.00	543.25	555.97	277178	1541.03	11631	150893	54.44
CASTEXTECH	BE	07-Dec-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.41	31926	0.13	35	-	-
CASTROLIND	EQ	07-Dec-2020	130.80	131.85	135.55	131.50	134.50	134.65	133.71	2116580	2830.01	23824	1094367	51.70
CCCL	BE	07-Dec-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.31	69459	0.21	22	-	-
CCHHL	EQ	07-Dec-2020	3.70	3.75	4.40	3.65	4.40	4.40	4.25	178705	7.59	313	146741	82.11
CCL	EQ	07-Dec-2020	261.50	262.45	269.50	261.00	265.75	265.70	265.27	159820	423.95	4673	106692	66.76
CDSL	EQ	07-Dec-2020	547.05	544.95	546.00	525.05	527.95	527.65	534.37	1389573	7425.45	35409	547245	39.38
CEATLTD	EQ	07-Dec-2020	1153.90	1159.90	1165.00	1140.25	1151.35	1148.95	1150.62	103031	1185.49	6694	44997	43.67
CEBBCO	EQ	07-Dec-2020	16.25	18.40	19.25	17.20	18.15	18.25	18.41	527826	97.15	1678	278404	52.75
CELEBRITY	EQ	07-Dec-2020	4.80	4.80	5.20	4.70	5.00	5.00	4.93	181832	8.97	400	144371	79.40
CENTENKA	EQ	07-Dec-2020	199.70	199.70	204.00	198.70	199.70	200.25	200.51	54328	108.93	1614	29575	54.44
CENTEXT	EQ	07-Dec-2020	4.85	5.60	5.80	5.20	5.80	5.80	5.77	548882	31.68	379	531400	96.81
CENTRALBK	EQ	07-Dec-2020	14.25	14.55	15.05	14.50	15.05	14.95	14.88	9142739	1360.87	12389	4987665	54.55
CENTRUM	EQ	07-Dec-2020	17.30	17.55	17.60	16.80	16.90	17.00	17.30	635420	109.96	1083	494316	77.79
CENTUM	EQ	07-Dec-2020	321.65	338.70	338.70	314.85	320.00	319.30	321.63	5841	18.79	368	3221	55.14
CENTURYPLY	EQ	07-Dec-2020	227.35	227.35	236.00	223.00	230.00	228.40	230.32	548825	1264.08	9455	166285	30.30
CENTURYTEX	EQ	07-Dec-2020	391.55	393.60	410.00	390.20	405.00	406.40	401.40	2202917	8842.48	26126	429771	19.51
CERA	EQ	07-Dec-2020	3227.90	3227.90	3284.00	3220.00	3268.05	3255.35	3249.37	4092	132.96	1502	2566	62.71
CEREBRAINT	EQ	07-Dec-2020	27.95	28.40	32.90	28.40	32.50	32.35	31.51	1164027	366.81	2370	752222	64.62
CESC	EQ	07-Dec-2020	629.15	629.90	632.75	623.00	626.25	628.05	627.23	454238	2849.13	22129	291186	64.10
CESCVENT	EQ	07-Dec-2020	273.90	276.00	282.70	271.40	278.35	279.40	278.25	67079	186.65	2504	33413	49.81
CGCL	EQ	07-Dec-2020	292.25	298.80	299.00	294.00	294.00	294.60	294.84	209781	618.51	2675	162040	77.24
CGPOWER	EQ	07-Dec-2020	50.00	51.80	52.50	49.15	49.30	51.35	52.03	12653051	6583.60	17908	7235539	57.18
CHALET	EQ	07-Dec-2020	181.45	185.90	217.70	184.05	203.85	202.75	200.46	1764141	3536.36	25723	903383	51.21
CHAMBLFERT	EQ	07-Dec-2020	197.85	200.85	208.20	198.50	206.00	206.60	203.60	1346103	2740.66	17087	573209	42.58
CHEMBOND	EQ	07-Dec-2020	168.10	169.00	174.00	168.95	172.00	171.55	171.34	16777	28.75	506	10449	62.28
CHEMCON	EQ	07-Dec-2020	445.45	447.90	466.00	445.05	453.10	453.35	456.70	690652	3154.23	22374	249013	36.05
CHEMFAB	EQ	07-Dec-2020	140.90	140.90	152.00	139.00	142.00	142.75	146.75	36761	53.95	837	9824	26.72
CHENNPETRO	EQ	07-Dec-2020	90.60	91.20	93.40	91.00	92.25	92.20	92.53	937989	867.96	8198	384934	41.04
CHOLAFIN	EQ	07-Dec-2020	369.75	373.50	375.00	363.40	363.95	364.50	369.13	7661279	28279.92	100188	3799519	49.59
CHOLAHLDNG	EQ	07-Dec-2020	532.20	536.00	545.00	530.10	544.50	541.70	536.45	49431	265.17	3732	31891	64.52
CHROMATIC	EQ	07-Dec-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	192780	1.54	83	139450	72.34
CIGNITITEC	EQ	07-Dec-2020	429.70	430.35	430.35	415.60	426.75	426.75	425.70	27493	117.04	823	19246	70.00
CINELINE	EQ	07-Dec-2020	36.10	36.10	42.50	35.90	40.90	41.40	40.57	1780371	722.27	8361	422711	23.74
CINEVISTA	EQ	07-Dec-2020	7.65	7.80	8.00	7.35	7.85	7.60	7.78	18946	1.47	68	14884	78.56
CIPLA	EQ	07-Dec-2020	766.95	766.95	782.50	766.00	773.30	773.15	774.87	6779545	52532.56	106743	2047486	30.20
CKFSL	BZ	07-Dec-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.42	208230	0.88	116	-	-
CKPLEISURE	SM	07-Dec-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	4000	0.12	1	4000	100.00
CLEDUCATE	EQ	07-Dec-2020	62.85	64.70	64.70	63.00	63.85	63.70	63.66	8396	5.34	160	6868	81.80
CLNINDIA	EQ	07-Dec-2020	367.90	370.50	375.10	369.45	372.00	371.80	372.22	53872	200.52	1969	32626	60.56
CMICABLES	EQ	07-Dec-2020	33.60	33.90	40.30	33.90	39.75	39.45	39.24	602591	236.48	3153	211942	35.17
CMMIPL	SM	07-Dec-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	6000	0.17	2	6000	100.00
CNOVAPETRO	EQ	07-Dec-2020	6.15	6.45	6.70	6.00	6.70	6.65	6.49	18447	1.20	50	12496	67.74
COALINDIA	EQ	07-Dec-2020	133.30	133.30	137.20	133.00	136.70	136.80	135.76	14127211	19179.79	72793	4981057	35.26
COCHINSHIP	EQ	07-Dec-2020	365.00	367.50	372.90	365.50	368.80	369.65	369.38	425787	1572.79	9552	170745	40.10
COFORGE	EQ	07-Dec-2020	2448.15	2449.90	2485.00	2448.35	2453.50	2455.70	2459.90	315825	7768.97	12670	151804	48.07
COLPAL	EQ	07-Dec-2020	1540.80	1525.00	1558.00	1525.00	1542.65	1543.70	1544.06	416676	6433.73	19159	119500	28.68
COMPINFO	EQ	07-Dec-2020	16.60	17.00	19.70	15.35	18.30	18.65	17.73	2990254	530.08	6313	1598949	53.47
COMPUSOFT	EQ	07-Dec-2020	7.75	8.00	9.30	8.00	9.30	9.30	9.07	452533	41.03	1249	291917	64.51
CONCOR	EQ	07-Dec-2020	412.65	412.00	415.50	409.00	410.00	410.35	410.97	2571744	10569.11	29288	1497452	58.23
CONFIPET	EQ	07-Dec-2020	31.15	31.40	32.40	29.80	30.95	31.15	31.34	746400	233.95	1982	539217	72.24
CONSOFINVT	EQ	07-Dec-2020	37.75	39.35	39.35	37.60	38.70	38.00	38.12	5638	2.15	40	4928	87.41
CONTI	SM	07-Dec-2020	11.40	10.85	10.85	10.85	10.85	10.85	10.85	6666	0.72	2	6666	100.00
CONTROLPR	EQ	07-Dec-2020	225.25	225.20	234.70	223.90	231.00	230.55	230.82	29618	68.36	872	19739	66.65
CORALFINAC	EQ	07-Dec-2020	20.05	21.40	22.30	20.10	22.00	21.70	21.35	30560	6.53	368	17455	57.12
CORDSCABLE	EQ	07-Dec-2020	46.30	46.30	47.85	45.30	45.60	45.65	46.14	47861	22.08	577	35368	73.90
COROMANDEL	EQ	07-Dec-2020	791.50	792.50	807.90	784.00	787.30	786.85	794.67	246071	1955.46	18580	130253	52.93
COSMOFILMS	EQ	07-Dec-2020	439.45	442.90	444.65	435.00	439.50	437.55	439.62	53595	235.61	2523	37854	70.63
COUNCODOS	BE	07-Dec-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	14779	0.44	23	-	-
COX&KINGS	BZ	07-Dec-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.44	656292	9.43	281	-	-
CPSEETF	EQ	07-Dec-2020	19.99	19.99	20.33	19.83	20.25	20.21	20.23	17586443	3557.31	4097	16503887	93.84
CREATIVE	EQ	07-Dec-2020	127.15	133.90	140.00	125.00	127.00	128.45	129.84	27613	35.85	398	8282	29.99
CREATIVEYE	EQ	07-Dec-2020	2.85	2.95	3.10	2.90	3.10	3.10	3.01	23726	0.71	455	17500	73.76
CREDITACC	EQ	07-Dec-2020	794.80	805.90	816.50	789.00	792.90	792.65	799.41	75736	605.44	6781	41684	55.04
CREST	EQ	07-Dec-2020	97.90	99.00	100.00	96.15	97.45	97.30	97.88	14183	13.88	277	10605	74.77
CRISIL	EQ	07-Dec-2020	1939.65	1950.00	1975.00	1941.65	1974.00	1970.15	1955.70	26563	519.49	3912	15994	60.21
CROMPTON	EQ	07-Dec-2020	332.80	331.90	335.85	326.00	329.50	331.20	331.75	812193	2694.47	40681	470964	57.99
CSBBANK	EQ	07-Dec-2020	224.35	225.00	227.50	223.05	224.75	224.85	225.23	382345	861.14	7242	197546	51.67
CTE	EQ	07-Dec-2020	39.40	41.25	41.35	39.05	41.35	41.35	40.55	70982	28.79	521	53123	74.84
CUB	EQ	07-Dec-2020	179.40	180.85	181.45	175.05	176.35	175.85	177.38	1898285	3367.14	22443	1209294	63.70
CUBEXTUB	BE	07-Dec-2020	18.00	18.40	18.40	17.10	17.90	17.90	17.57	15682	2.76	124	-	-
CUMMINSIND	EQ	07-Dec-2020	567.40	570.40	579.30	564.30	566.00	567.95	570.94	822982	4698.77	12186	278079	33.79
CUPID	EQ	07-Dec-2020	250.95	253.45	257.80	250.00	252.00	252.15	254.11	408294	1037.50	8913	203386	49.81
CYBERTECH	EQ	07-Dec-2020	79.20	80.50	85.50	79.05	83.05	83.05	83.13	276780	230.09	3019	119049	43.01
CYIENT	EQ	07-Dec-2020	478.95	480.20	482.25	475.05	479.00	480.00	478.92	333514	1597.27	12277	202173	60.62
DAAWAT	EQ	07-Dec-2020	55.75	56.00	57.50	55.50	56.30	56.00	56.41	1383355	780.41	6011	720388	52.08
DABUR	EQ	07-Dec-2020	502.30	502.60	505.50	499.00	501.70	502.05	502.02	3544985	17796.63	47231	1970337	55.58
DALBHARAT	EQ	07-Dec-2020	1123.55	1133.90	1148.05	1108.15	1123.70	1122.35	1123.33	97753	1098.09	8461	44325	45.34
DALMIASUG	EQ	07-Dec-2020	138.95	137.00	139.50	135.00	135.25	135.60	136.75	233155	318.84	3425	149477	64.11
DAMODARIND	EQ	07-Dec-2020	27.35	27.10	29.50	26.65	29.15	29.05	28.79	34536	9.94	226	20469	59.27
DANGEE	EQ	07-Dec-2020	124.80	125.50	127.20	122.90	126.60	125.85	125.81	4524	5.69	169	3321	73.41
DATAMATICS	EQ	07-Dec-2020	76.40	81.95	84.20	81.00	83.80	83.25	82.52	452080	373.07	5472	190502	42.14
DBCORP	EQ	07-Dec-2020	87.80	89.00	90.95	88.00	90.40	89.80	89.69	459074	411.73	2728	255734	55.71
DBL	EQ	07-Dec-2020	405.35	408.40	418.80	404.10	412.00	412.00	411.96	596331	2456.62	13308	228689	38.35
DBREALTY	BE	07-Dec-2020	16.90	16.10	16.10	16.10	16.10	16.10	16.10	341966	55.06	583	-	-
DBSTOCKBRO	EQ	07-Dec-2020	10.85	11.35	11.35	10.55	11.35	11.35	11.17	16467	1.84	108	7805	47.40
DCAL	EQ	07-Dec-2020	145.80	148.00	164.00	148.00	162.20	160.65	157.12	1855597	2915.56	19819	864402	46.58
DCBBANK	EQ	07-Dec-2020	116.35	116.30	116.95	114.70	115.20	115.15	115.32	1242422	1432.73	16281	646586	52.04
DCM	EQ	07-Dec-2020	22.50	23.50	24.85	22.00	22.85	22.45	23.20	56854	13.19	467	35264	62.03
DCMFINSERV	EQ	07-Dec-2020	1.10	1.20	1.20	1.05	1.20	1.20	1.19	13783	0.16	42	12888	93.51
DCMNVL	EQ	07-Dec-2020	29.20	30.00	33.20	29.35	31.75	31.20	32.03	52120	16.70	502	33670	64.60
DCMSHRIRAM	EQ	07-Dec-2020	377.05	387.00	395.45	380.15	391.50	391.30	390.16	247715	966.49	9275	86988	35.12
DCW	EQ	07-Dec-2020	18.65	18.80	19.75	18.80	19.45	19.40	19.33	1558787	301.31	2248	1054667	67.66
DECCANCE	EQ	07-Dec-2020	382.00	384.70	389.55	378.05	380.00	381.25	383.57	73708	282.72	2962	39610	53.74
DEEPAKFERT	EQ	07-Dec-2020	152.15	154.30	161.85	154.00	160.70	160.50	159.01	1714439	2726.08	17904	681183	39.73
DEEPAKNTR	EQ	07-Dec-2020	845.05	845.05	859.00	845.00	854.90	851.40	852.50	395549	3372.05	16570	164923	41.69
DEEPENR	EQ	07-Dec-2020	39.90	41.35	42.50	39.50	40.90	40.35	41.18	109297	45.01	1143	62165	56.88
DELTACORP	EQ	07-Dec-2020	150.55	151.10	156.30	148.90	153.70	154.20	153.41	3708339	5688.80	31157	1261354	34.01
DELTAMAGNT	BE	07-Dec-2020	28.85	27.60	29.45	27.45	27.45	27.45	27.59	11128	3.07	88	-	-
DEN	EQ	07-Dec-2020	69.90	70.05	70.30	69.00	69.45	69.40	69.64	299139	208.31	7079	193050	64.54
DENORA	EQ	07-Dec-2020	217.90	223.95	224.00	216.55	217.50	218.75	221.23	12971	28.70	270	11149	85.95
DEVIT	SM	07-Dec-2020	134.10	136.45	136.45	136.45	136.45	136.45	136.45	1500	2.05	1	1500	100.00
DFMFOODS	EQ	07-Dec-2020	372.65	380.75	418.00	377.05	413.00	411.95	404.55	415001	1678.89	11053	148335	35.74
DGCONTENT	EQ	07-Dec-2020	11.30	11.50	12.30	11.10	11.80	11.80	11.69	54287	6.35	134	46209	85.12
DHAMPURSUG	EQ	07-Dec-2020	158.30	158.30	160.65	157.00	157.80	157.95	158.83	352211	559.42	5044	163168	46.33
DHANBANK	EQ	07-Dec-2020	13.60	13.60	14.30	13.50	14.15	14.15	13.96	2211889	308.79	3472	1229414	55.58
DHANI	EQ	07-Dec-2020	288.30	284.60	303.50	283.00	300.95	301.40	294.93	931861	2748.38	20093	459475	49.31
DHANILOANS	N2	07-Dec-2020	1165.10	1167.10	1170.00	1167.10	1170.00	1170.00	1168.07	15	0.18	2	15	100.00
DHANILOANS	N4	07-Dec-2020	999.10	989.60	1003.60	989.20	1003.60	1001.35	991.94	90	0.89	4	90	100.00
DHANILOANS	N5	07-Dec-2020	1101.50	1103.00	1110.00	1103.00	1110.00	1107.03	1106.90	29	0.32	5	29	100.00
DHANILOANS	N6	07-Dec-2020	990.00	985.00	985.00	985.00	985.00	985.00	985.00	146	1.44	6	146	100.00
DHANILOANS	N7	07-Dec-2020	999.99	975.00	975.00	975.00	975.00	975.00	975.00	25	0.24	1	25	100.00
DHANILOANS	N8	07-Dec-2020	987.24	985.00	992.00	980.00	981.80	987.17	987.81	515	5.09	19	515	100.00
DHANILOANS	NC	07-Dec-2020	984.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
DHANIPP	E1	07-Dec-2020	144.05	143.00	151.35	140.20	150.00	150.00	146.55	195318	286.24	1993	73669	37.72
DHANUKA	EQ	07-Dec-2020	762.15	766.50	766.50	750.00	755.05	753.95	755.42	48012	362.69	4028	26153	54.47
DHARSUGAR	EQ	07-Dec-2020	4.50	4.90	4.90	4.25	4.85	4.85	4.60	103407	4.75	939	64810	62.67
DHFL	EQ	07-Dec-2020	32.80	34.25	34.40	33.60	34.40	34.40	34.30	1500765	514.77	1902	1234729	82.27
DHFL	N6	07-Dec-2020	309.22	310.00	328.20	309.20	328.20	328.20	319.80	281	0.90	9	281	100.00
DHFL	NF	07-Dec-2020	400.00	480.00	480.00	480.00	480.00	480.00	480.00	30	0.14	1	30	100.00
DHFL	NN	07-Dec-2020	335.00	303.00	340.00	302.00	340.00	340.00	304.45	780	2.37	6	755	96.79
DHFL	NP	07-Dec-2020	340.00	348.50	350.00	335.20	339.99	338.99	340.56	4790	16.31	33	3200	66.81
DHFL	NQ	07-Dec-2020	342.05	310.00	340.00	310.00	324.10	329.59	325.55	1644	5.35	49	1315	79.99
DHFL	NS	07-Dec-2020	319.23	320.00	330.00	320.00	330.00	330.00	326.14	1455	4.75	17	1445	99.31
DHFL	NX	07-Dec-2020	320.80	331.00	332.00	331.00	332.00	332.00	331.41	34	0.11	2	34	100.00
DHFL	NY	07-Dec-2020	310.00	312.02	339.78	312.00	339.78	339.78	312.74	62	0.19	4	61	98.39
DHFL	Y1	07-Dec-2020	342.96	380.00	380.00	349.85	359.65	359.65	356.12	270	0.96	7	270	100.00
DHUNINV	EQ	07-Dec-2020	260.95	260.95	272.15	252.05	268.90	269.65	267.21	3642	9.73	500	2167	59.50
DIAMONDYD	EQ	07-Dec-2020	690.95	695.00	700.00	680.05	695.00	690.65	693.75	9314	64.62	674	6042	64.87
DIAPOWER	BZ	07-Dec-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.69	10211	0.07	36	-	-
DICIND	EQ	07-Dec-2020	385.80	385.80	388.05	381.15	387.20	385.90	384.49	2713	10.43	198	1469	54.15
DIGISPICE	BE	07-Dec-2020	11.25	10.70	11.80	10.70	10.70	10.70	10.83	38200	4.14	122	-	-
DIGJAMLTD	BZ	07-Dec-2020	3.05	3.20	3.20	2.95	3.05	3.05	3.08	39410	1.21	56	-	-
DISHTV	EQ	07-Dec-2020	10.95	11.00	11.70	11.00	11.45	11.45	11.43	18376483	2099.95	13406	9032392	49.15
DIVISLAB	EQ	07-Dec-2020	3711.95	3704.00	3741.95	3663.45	3714.95	3717.55	3708.17	1086712	40297.08	57136	393209	36.18
DIXON	EQ	07-Dec-2020	11382.15	11492.00	11563.05	11382.15	11560.00	11523.05	11493.18	17634	2026.71	7943	12366	70.13
DLF	EQ	07-Dec-2020	211.30	211.00	211.30	205.65	207.60	208.15	208.39	9525344	19850.27	64778	2468451	25.91
DLINKINDIA	EQ	07-Dec-2020	110.55	111.35	117.70	111.00	114.70	114.75	114.52	1002359	1147.95	13695	275770	27.51
DMART	EQ	07-Dec-2020	2441.90	2441.90	2540.50	2413.00	2518.00	2526.45	2506.12	918509	23018.95	53852	344200	37.47
DOLAT	EQ	07-Dec-2020	48.45	49.90	49.90	47.75	49.00	48.65	48.57	123262	59.87	899	86423	70.11
DOLLAR	EQ	07-Dec-2020	190.45	190.45	191.90	185.55	188.00	187.95	189.13	72679	137.46	1694	34388	47.31
DONEAR	EQ	07-Dec-2020	35.40	35.50	35.85	33.80	34.10	34.30	34.37	215084	73.93	1740	129787	60.34
DPABHUSHAN	EQ	07-Dec-2020	90.70	90.95	93.00	89.00	89.55	89.55	91.00	6564	5.97	121	4530	69.01
DPSCLTD	EQ	07-Dec-2020	11.70	11.85	11.95	11.65	11.95	11.90	11.86	25560	3.03	105	17253	67.50
DPWIRES	EQ	07-Dec-2020	79.10	80.00	86.00	80.00	84.95	84.10	84.10	16437	13.82	107	15475	94.15
DQE	EQ	07-Dec-2020	1.15	1.20	1.25	1.20	1.25	1.25	1.25	52294	0.65	28	52284	99.98
DREDGECORP	EQ	07-Dec-2020	281.65	282.70	292.70	281.30	286.00	285.65	286.71	141308	405.14	4073	39171	27.72
DRREDDY	EQ	07-Dec-2020	4908.55	4930.00	5074.00	4905.10	5028.45	5029.10	5016.86	2405904	120700.78	126157	515245	21.42
DSML	SM	07-Dec-2020	20.50	20.35	20.40	20.35	20.40	20.40	20.38	12000	2.45	2	6000	50.00
DSSL	EQ	07-Dec-2020	42.90	43.85	46.25	43.05	46.25	45.90	45.19	65185	29.46	790	44750	68.65
DTIL	EQ	07-Dec-2020	265.35	266.00	274.80	266.00	268.00	268.30	268.53	5300	14.23	236	3615	68.21
DUCON	EQ	07-Dec-2020	5.05	5.30	5.30	5.10	5.30	5.30	5.29	99660	5.28	260	94653	94.98
DVL	EQ	07-Dec-2020	68.90	74.05	74.10	66.20	68.50	68.30	69.45	21909	15.22	479	15898	72.56
DWARKESH	EQ	07-Dec-2020	30.00	30.00	30.40	29.40	29.70	29.75	29.90	1115366	333.55	2770	656557	58.86
DYNAMATECH	EQ	07-Dec-2020	755.20	780.00	814.00	760.10	810.00	807.40	786.26	43527	342.23	2548	23969	55.07
DYNPRO	EQ	07-Dec-2020	234.30	235.35	238.30	230.60	234.00	233.40	234.27	69818	163.56	1649	37559	53.80
EASUNREYRL	BZ	07-Dec-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	117	0.00	2	-	-
EBANK	EQ	07-Dec-2020	3269.30	3267.22	3267.22	3023.17	3267.22	3267.22	3185.87	3	0.10	3	2	66.67
EBBETF0423	EQ	07-Dec-2020	1107.79	1107.79	1109.00	1107.79	1108.99	1108.77	1108.08	12591	139.52	82	12168	96.64
EBBETF0425	EQ	07-Dec-2020	1021.63	1020.00	1024.50	1020.00	1024.00	1023.91	1023.28	15844	162.13	115	12870	81.23
EBBETF0430	EQ	07-Dec-2020	1131.55	1130.00	1132.99	1130.00	1132.55	1132.55	1131.79	17820	201.69	80	17096	95.94
EBBETF0431	EQ	07-Dec-2020	1016.64	1017.95	1017.98	1017.00	1017.98	1017.97	1017.79	6438	65.53	55	6432	99.91
EBIXFOREX	EQ	07-Dec-2020	521.10	531.10	531.10	503.95	525.00	525.30	522.47	6395	33.41	221	5042	78.84
ECLERX	EQ	07-Dec-2020	785.00	785.00	804.00	785.00	787.10	787.80	794.75	88243	701.31	6183	42247	47.88
ECLFINANCE	NE	07-Dec-2020	1219.00	1210.00	1215.00	1210.00	1215.00	1214.99	1212.51	201	2.44	5	201	100.00
ECLFINANCE	NF	07-Dec-2020	1015.00	1020.05	1024.90	1015.00	1024.85	1020.80	1019.78	573	5.84	13	573	100.00
ECLFINANCE	NG	07-Dec-2020	960.00	960.00	971.00	960.00	971.00	970.89	967.15	603	5.83	17	603	100.00
ECLFINANCE	NH	07-Dec-2020	1150.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	35	0.41	2	35	100.00
ECLFINANCE	NJ	07-Dec-2020	920.00	924.50	924.50	917.00	924.50	924.05	920.75	567	5.22	19	434	76.54
ECLFINANCE	NK	07-Dec-2020	899.95	899.99	899.99	891.53	894.00	894.00	893.40	142	1.27	18	100	70.42
ECLFINANCE	NM	07-Dec-2020	1070.00	1070.00	1085.00	1070.00	1075.00	1075.00	1081.39	2079	22.48	38	2078	99.95
ECLFINANCE	NN	07-Dec-2020	1178.00	1185.00	1185.00	1181.00	1181.00	1181.00	1181.89	443	5.24	11	443	100.00
ECLFINANCE	NO	07-Dec-2020	987.00	982.01	990.00	980.00	990.00	990.00	986.23	500	4.93	12	500	100.00
ECLFINANCE	NP	07-Dec-2020	1023.03	1025.00	1026.00	1019.00	1019.00	1023.15	1024.81	1015	10.40	17	930	91.63
ECLFINANCE	NQ	07-Dec-2020	1018.50	1053.10	1145.00	1053.10	1100.01	1122.50	1087.80	100	1.09	3	50	50.00
ECLFINANCE	NR	07-Dec-2020	975.00	976.00	976.80	975.90	976.75	976.75	976.78	241	2.35	11	231	95.85
ECLFINANCE	NS	07-Dec-2020	1019.90	1006.02	1019.45	1006.02	1016.10	1016.10	1011.90	180	1.82	6	180	100.00
EDELWEISS	EQ	07-Dec-2020	81.90	81.30	83.80	79.00	81.70	81.80	81.40	3524199	2868.86	22839	2545814	72.24
EDUCOMP	BZ	07-Dec-2020	2.85	2.85	2.95	2.75	2.95	2.95	2.88	126930	3.66	123	-	-
EHFLNCD	N6	07-Dec-2020	900.00	899.00	909.65	899.00	909.65	909.65	900.13	570	5.13	37	570	100.00
EHFLNCD	N7	07-Dec-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	138	1.66	2	138	100.00
EICHERMOT	EQ	07-Dec-2020	2553.50	2553.50	2573.55	2540.00	2558.35	2561.15	2554.91	723083	18474.10	39246	160813	22.24
EIDPARRY	EQ	07-Dec-2020	337.55	338.05	343.90	331.00	342.00	339.20	335.42	357143	1197.93	14787	185030	51.81
EIFFL	SM	07-Dec-2020	92.50	93.00	93.50	92.75	93.50	93.25	93.05	4000	3.72	5	4000	100.00
EIHAHOTELS	EQ	07-Dec-2020	261.20	264.00	272.25	261.50	271.00	270.30	267.08	23635	63.12	973	12014	50.83
EIHOTEL	EQ	07-Dec-2020	98.30	100.25	103.75	99.00	101.80	101.55	101.40	1593175	1615.55	16154	668104	41.94
EIMCOELECO	EQ	07-Dec-2020	344.90	335.95	350.00	335.95	342.00	339.80	342.66	1715	5.88	297	547	31.90
EKC	EQ	07-Dec-2020	53.55	51.40	53.40	50.90	50.90	50.90	51.33	669857	343.81	1854	476552	71.14
ELECON	EQ	07-Dec-2020	39.40	39.35	40.85	39.00	39.45	39.35	39.82	250711	99.84	1478	134205	53.53
ELECTCAST	EQ	07-Dec-2020	23.40	23.40	24.20	23.20	23.50	23.40	23.68	776017	183.79	1748	476634	61.42
ELECTHERM	EQ	07-Dec-2020	113.50	115.70	115.70	109.30	112.60	112.00	112.25	25652	28.79	615	16005	62.39
ELGIEQUIP	EQ	07-Dec-2020	134.90	134.90	136.85	134.40	136.00	135.95	135.98	58591	79.67	1366	32974	56.28
ELGIRUBCO	EQ	07-Dec-2020	19.25	19.30	23.10	19.30	22.95	23.00	21.78	227231	49.50	898	116511	51.27
EMAMILTD	EQ	07-Dec-2020	418.10	420.90	426.20	418.55	421.00	420.90	422.07	281185	1186.80	11895	163648	58.20
EMAMIPAP	EQ	07-Dec-2020	79.05	80.75	84.00	78.50	82.15	83.05	81.60	51801	42.27	685	31248	60.32
EMAMIREAL	EQ	07-Dec-2020	52.55	53.70	55.15	52.00	55.15	55.15	54.48	51017	27.79	344	46221	90.60
EMBASSY	RR	07-Dec-2020	347.41	347.90	352.50	347.90	350.80	350.93	350.49	470200	1648.02	1420	391400	83.24
EMCO	BZ	07-Dec-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.37	64757	0.89	71	-	-
EMKAY	EQ	07-Dec-2020	68.20	69.05	80.00	69.05	74.60	75.45	73.30	152537	111.81	1729	57209	37.50
EMKAYTOOLS	SM	07-Dec-2020	73.85	77.50	77.50	77.50	77.50	77.50	77.50	1800	1.40	1	1800	100.00
EMMBI	EQ	07-Dec-2020	80.05	81.60	82.35	78.90	80.10	80.05	80.93	55206	44.68	810	42822	77.57
EMOFSR1RDP	MF	07-Dec-2020	10.80	11.01	11.03	11.01	11.03	11.03	11.02	2000	0.22	2	2000	100.00
EMOFSR1RGG	MF	07-Dec-2020	11.11	10.88	11.10	10.88	11.03	11.03	10.97	26320	2.89	31	26320	100.00
ENDURANCE	EQ	07-Dec-2020	1168.55	1168.55	1191.95	1156.50	1162.40	1161.65	1161.88	456239	5300.95	10285	415063	90.97
ENERGYDEV	EQ	07-Dec-2020	7.05	7.25	7.75	7.25	7.70	7.55	7.61	160978	12.24	364	126852	78.80
ENGINERSIN	EQ	07-Dec-2020	76.20	76.30	77.50	76.30	77.15	77.25	76.93	2654369	2042.01	11578	1475692	55.59
ENIL	EQ	07-Dec-2020	162.40	165.10	166.10	161.25	164.05	163.85	163.92	73732	120.86	926	52367	71.02
EPL	EQ	07-Dec-2020	260.30	263.00	266.25	256.25	261.95	260.95	259.78	119867	311.39	3845	81434	67.94
EQ30	EQ	07-Dec-2020	390.00	370.00	397.00	364.00	397.00	397.00	385.56	222	0.86	94	119	53.60
EQUITAS	EQ	07-Dec-2020	66.65	67.90	71.40	66.75	71.20	69.25	68.83	6124359	4215.39	28629	3241394	52.93
EQUITASBNK	EQ	07-Dec-2020	34.90	35.05	35.85	34.70	35.35	35.20	35.13	2264012	795.33	6144	1197005	52.87
ERFLNCDI	N5	07-Dec-2020	865.00	865.00	865.00	865.00	865.00	865.00	865.00	5	0.04	1	5	100.00
ERIS	EQ	07-Dec-2020	530.15	532.75	535.00	523.00	530.00	530.00	529.96	188882	1000.99	11905	105929	56.08
EROSMEDIA	EQ	07-Dec-2020	22.95	24.05	24.25	22.40	23.10	23.15	23.30	585106	136.30	1936	369526	63.16
ESABINDIA	EQ	07-Dec-2020	1444.10	1444.00	1498.00	1435.80	1480.00	1484.95	1478.87	4707	69.61	747	2982	63.35
ESCORTS	EQ	07-Dec-2020	1432.40	1425.00	1425.00	1378.00	1399.50	1397.90	1395.83	1919745	26796.30	71083	471101	24.54
ESSARSHPNG	EQ	07-Dec-2020	9.30	9.60	10.20	9.50	10.20	10.20	10.16	120346	12.23	309	81518	67.74
ESTER	EQ	07-Dec-2020	123.35	129.00	130.00	124.65	127.00	126.40	126.75	418262	530.15	7718	152174	36.38
EUROCERA	BZ	07-Dec-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	2357	0.06	16	-	-
EUROMULTI	EQ	07-Dec-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.70	6994	0.12	19	6989	99.93
EVEREADY	EQ	07-Dec-2020	175.60	175.60	190.50	175.60	187.00	187.10	185.60	1322044	2453.66	10512	749669	56.71
EVERESTIND	EQ	07-Dec-2020	287.55	285.10	291.45	285.10	289.00	287.70	289.00	46822	135.32	1506	26589	56.79
EXCEL	BE	07-Dec-2020	1.60	1.65	1.65	1.55	1.65	1.65	1.64	12796	0.21	28	-	-
EXCELINDUS	EQ	07-Dec-2020	846.50	859.40	898.25	850.05	889.15	889.75	879.34	55377	486.95	4550	27241	49.19
EXIDEIND	EQ	07-Dec-2020	186.85	187.55	190.05	186.45	189.00	188.90	188.89	4528632	8554.26	28956	1770057	39.09
EXPLEOSOL	EQ	07-Dec-2020	480.15	481.00	487.90	477.05	486.00	483.45	482.21	16552	79.81	790	9742	58.86
FACT	EQ	07-Dec-2020	52.45	52.95	54.55	52.55	53.90	53.80	53.67	444752	238.68	2879	165310	37.17
FCL	EQ	07-Dec-2020	43.50	43.00	44.80	43.00	44.00	43.95	44.24	578430	255.92	2187	398630	68.92
FCONSUMER	EQ	07-Dec-2020	8.40	8.45	8.45	8.20	8.25	8.25	8.29	6145293	509.27	5484	3621582	58.93
FCSSOFT	EQ	07-Dec-2020	0.45	0.40	0.45	0.40	0.40	0.45	0.43	2992217	13.01	781	2341523	78.25
FDC	EQ	07-Dec-2020	344.95	345.90	368.20	343.00	366.20	365.35	359.78	1145070	4119.74	21218	402697	35.17
FEDERALBNK	EQ	07-Dec-2020	66.00	66.10	67.60	65.95	66.35	66.35	66.70	34167162	22789.84	63786	8123141	23.77
FEL	EQ	07-Dec-2020	11.20	11.45	11.45	10.65	11.10	11.05	11.02	1676921	184.74	2614	1057281	63.05
FELDVR	EQ	07-Dec-2020	14.45	14.45	14.80	13.90	14.30	14.30	14.32	66016	9.45	310	47605	72.11
FIEMIND	EQ	07-Dec-2020	554.55	554.80	580.00	550.45	571.60	569.05	569.82	63100	359.56	3395	34769	55.10
FILATEX	EQ	07-Dec-2020	33.00	33.25	36.35	33.05	36.20	35.95	35.05	3405875	1193.76	4630	2882447	84.63
FINCABLES	EQ	07-Dec-2020	341.60	345.00	361.95	339.00	356.40	356.00	352.92	571200	2015.89	13612	268753	47.05
FINEORG	EQ	07-Dec-2020	2588.55	2566.55	2613.80	2552.95	2580.00	2581.25	2577.16	30474	785.36	7689	14443	47.39
FINPIPE	EQ	07-Dec-2020	651.90	657.00	668.90	650.00	659.10	662.15	657.74	219025	1440.62	6749	151352	69.10
FLEXITUFF	BE	07-Dec-2020	16.70	17.20	17.20	15.90	16.60	16.50	16.35	26940	4.41	83	-	-
FLFL	EQ	07-Dec-2020	87.05	86.60	88.45	86.00	86.95	86.90	86.97	321471	279.58	3770	206353	64.19
FLUOROCHEM	EQ	07-Dec-2020	588.80	588.80	592.00	566.15	570.00	570.90	574.40	78356	450.08	4124	47874	61.10
FMGOETZE	EQ	07-Dec-2020	345.75	345.30	354.00	340.05	347.80	347.45	350.37	50183	175.83	1209	18105	36.08
FMNL	EQ	07-Dec-2020	17.00	17.55	17.55	16.25	17.00	17.05	17.07	59730	10.20	348	44000	73.66
FORCEMOT	EQ	07-Dec-2020	1261.50	1279.70	1513.80	1278.00	1513.80	1511.35	1460.67	1811716	26463.22	71789	259923	14.35
FORTIS	EQ	07-Dec-2020	142.20	142.40	145.90	142.40	145.15	145.15	144.66	1704276	2465.41	14790	889747	52.21
FOSECOIND	EQ	07-Dec-2020	1215.20	1229.00	1247.80	1186.00	1202.00	1199.60	1209.26	3385	40.93	661	2252	66.53
FOURTHDIM	SZ	07-Dec-2020	11.70	11.15	11.15	11.15	11.15	11.15	11.15	1000	0.11	1	1000	100.00
FRETAIL	EQ	07-Dec-2020	76.90	77.00	77.50	76.50	77.00	76.90	76.99	2415558	1859.68	14582	1702624	70.49
FSC	EQ	07-Dec-2020	104.00	106.50	106.50	101.80	104.00	103.15	103.31	99972	103.28	1890	57860	57.88
FSL	EQ	07-Dec-2020	75.90	76.30	76.55	73.65	74.70	74.55	74.88	2325834	1741.56	27474	1549125	66.61
GABRIEL	EQ	07-Dec-2020	106.00	107.65	113.90	107.60	113.20	113.25	111.34	629471	700.83	8732	367966	58.46
GAEL	EQ	07-Dec-2020	120.25	121.50	121.50	117.80	118.50	118.35	119.44	132427	158.17	2003	78782	59.49
GAIL	EQ	07-Dec-2020	119.80	120.75	124.40	120.60	122.85	122.40	122.41	26548695	32497.00	95378	5103046	19.22
GAL	EQ	07-Dec-2020	3.20	3.35	3.35	3.15	3.30	3.30	3.28	79609	2.61	99	75522	94.87
GALAXYSURF	EQ	07-Dec-2020	1919.85	1947.85	1947.85	1902.05	1916.40	1911.95	1919.89	21098	405.06	4467	9470	44.89
GALLANTT	EQ	07-Dec-2020	37.15	37.15	37.15	34.60	36.20	36.25	35.84	82719	29.64	687	48981	59.21
GALLISPAT	EQ	07-Dec-2020	33.50	33.75	34.80	32.00	33.80	33.95	34.00	43169	14.68	448	29234	67.72
GAMMNINFRA	EQ	07-Dec-2020	0.60	0.60	0.70	0.55	0.70	0.70	0.64	7016086	45.12	847	4497919	64.11
GANDHITUBE	EQ	07-Dec-2020	235.40	238.00	238.00	231.00	235.05	235.00	234.75	8955	21.02	357	6167	68.87
GANECOS	EQ	07-Dec-2020	348.85	350.00	350.05	341.60	345.50	346.15	347.23	22731	78.93	478	19762	86.94
GANESHHOUC	EQ	07-Dec-2020	35.50	35.00	36.80	33.85	33.90	33.95	34.40	43635	15.01	313	32943	75.50
GANGAFORGE	SM	07-Dec-2020	19.00	19.00	19.10	19.00	19.10	19.10	19.05	12000	2.29	2	6000	50.00
GANGESSECU	EQ	07-Dec-2020	56.15	59.40	59.40	54.35	54.40	54.60	55.89	2812	1.57	106	1805	64.19
GARDENSILK	EQ	07-Dec-2020	11.80	12.35	12.35	12.35	12.35	12.35	12.35	13474	1.66	54	13474	100.00
GARFIBRES	EQ	07-Dec-2020	2175.20	2194.90	2200.00	2160.00	2174.00	2177.10	2175.05	11524	250.65	2583	6374	55.31
GATI	EQ	07-Dec-2020	88.30	88.90	90.95	88.00	89.00	88.80	89.64	705546	632.44	5792	336147	47.64
GAYAHWS	EQ	07-Dec-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	1979621	8.72	481	1325550	66.96
GAYAPROJ	EQ	07-Dec-2020	32.00	31.95	32.75	30.40	30.70	30.55	31.05	1039159	322.65	2973	911383	87.70
GBGLOBAL	EQ	07-Dec-2020	5.60	5.60	5.85	5.40	5.85	5.85	5.72	1056	0.06	20	1004	95.08
GDL	EQ	07-Dec-2020	111.55	111.65	114.00	111.15	112.60	112.10	112.63	97395	109.70	1526	57115	58.64
GEECEE	EQ	07-Dec-2020	77.10	77.60	78.90	76.90	77.80	78.00	77.98	11916	9.29	228	10965	92.02
GEEKAYWIRE	BE	07-Dec-2020	63.80	63.80	63.85	63.80	63.85	63.85	63.82	11175	7.13	25	-	-
GENESYS	EQ	07-Dec-2020	57.55	57.10	59.50	55.00	56.70	56.70	56.16	6705	3.77	113	5322	79.37
GENUSPAPER	EQ	07-Dec-2020	5.85	6.00	6.45	5.85	5.95	5.95	6.07	887725	53.89	762	636003	71.64
GENUSPOWER	EQ	07-Dec-2020	32.95	34.00	35.70	33.45	33.85	34.00	34.76	1148875	399.39	3123	514807	44.81
GEOJITFSL	EQ	07-Dec-2020	47.90	56.40	57.45	51.00	57.45	57.45	56.24	4035326	2269.57	12903	1896829	47.01
GEPIL	EQ	07-Dec-2020	281.90	284.95	295.95	277.55	286.35	286.30	286.93	276055	792.09	12003	175413	63.54
GESHIP	EQ	07-Dec-2020	283.65	290.00	292.50	280.50	283.10	283.55	285.43	592317	1690.67	14957	339924	57.39
GET&D	EQ	07-Dec-2020	105.70	109.10	113.00	108.30	110.80	111.10	110.74	263304	291.58	3875	129786	49.29
GFLLIMITED	EQ	07-Dec-2020	87.45	90.70	90.80	87.00	87.60	88.10	88.76	37694	33.46	557	23156	61.43
GHCL	EQ	07-Dec-2020	204.60	200.00	208.20	199.15	201.80	202.10	203.29	618317	1256.95	10697	278949	45.11
GICHSGFIN	EQ	07-Dec-2020	112.05	112.80	121.75	112.50	118.25	118.40	118.39	3254612	3853.04	27604	843266	25.91
GICRE	EQ	07-Dec-2020	139.45	140.00	142.85	139.35	140.85	141.45	141.15	655141	924.71	7747	282972	43.19
GILLANDERS	EQ	07-Dec-2020	34.75	34.75	36.45	34.75	36.45	36.35	36.03	14363	5.18	88	13017	90.63
GILLETTE	EQ	07-Dec-2020	5764.50	5819.95	5819.95	5696.45	5730.00	5726.85	5746.08	8967	515.25	2216	4931	54.99
GINNIFILA	EQ	07-Dec-2020	17.30	18.15	18.15	17.35	18.15	18.15	18.03	90437	16.30	245	88035	97.34
GIPCL	EQ	07-Dec-2020	78.20	78.40	78.55	77.00	77.45	77.20	77.40	257352	199.20	4121	169832	65.99
GISOLUTION	EQ	07-Dec-2020	1.70	1.70	1.75	1.70	1.75	1.75	1.75	40030	0.70	3	40030	100.00
GKWLIMITED	EQ	07-Dec-2020	462.20	472.45	472.45	458.15	459.05	459.05	461.95	193	0.89	31	140	72.54
GLAND	EQ	07-Dec-2020	2178.45	2179.00	2438.85	2164.00	2358.00	2352.80	2286.15	967392	22115.99	50551	405960	41.96
GLAXO	EQ	07-Dec-2020	1552.05	1558.00	1562.70	1546.10	1549.60	1551.30	1550.84	82845	1284.79	3585	61828	74.63
GLENMARK	EQ	07-Dec-2020	503.25	505.75	541.55	502.00	531.25	532.10	529.77	10132999	53681.97	144666	2293829	22.64
GLFL	EQ	07-Dec-2020	2.70	2.70	2.80	2.60	2.80	2.80	2.72	48722	1.33	104	40454	83.03
GLOBAL	EQ	07-Dec-2020	196.00	50.15	50.15	50.15	50.15	50.15	50.15	55905	28.04	211	55800	99.81
GLOBALVECT	EQ	07-Dec-2020	59.40	62.00	63.00	59.20	59.90	59.75	61.10	185010	113.05	1493	92841	50.18
GLOBE	EQ	07-Dec-2020	59.45	61.50	63.05	59.95	61.25	61.25	60.94	45647	27.82	170	15949	34.94
GLOBOFFS	EQ	07-Dec-2020	8.35	8.55	8.55	7.95	8.10	8.00	8.11	17584	1.43	98	16184	92.04
GLOBUSSPR	EQ	07-Dec-2020	340.30	339.00	344.80	330.00	337.95	337.75	339.88	157060	533.81	7159	79779	50.80
GMBREW	EQ	07-Dec-2020	429.65	429.00	435.00	427.05	431.85	430.80	430.71	34266	147.59	1436	17294	50.47
GMDCLTD	EQ	07-Dec-2020	48.45	48.75	50.25	48.60	49.35	49.35	49.49	1654104	818.65	6819	932663	56.38
GMMPFAUDLR	EQ	07-Dec-2020	3789.20	3810.00	3849.00	3789.20	3796.00	3794.05	3807.69	33140	1261.87	6712	18216	54.97
GMRINFRA	EQ	07-Dec-2020	26.00	26.15	26.65	26.00	26.35	26.35	26.36	10988500	2896.41	21933	3116090	28.36
GNA	EQ	07-Dec-2020	265.25	266.70	270.00	259.00	262.05	262.05	262.96	53860	141.63	2086	28869	53.60
GNFC	EQ	07-Dec-2020	225.60	225.60	244.70	223.05	242.00	241.40	236.14	3086036	7287.35	34698	1232638	39.94
GOACARBON	BE	07-Dec-2020	282.80	287.20	287.20	270.20	280.00	276.85	277.82	20028	55.64	363	-	-
GOCLCORP	EQ	07-Dec-2020	204.85	208.95	214.30	206.35	210.00	210.50	210.95	27227	57.43	731	18987	69.74
GODFRYPHLP	EQ	07-Dec-2020	904.35	914.70	944.40	909.10	931.80	930.00	933.74	166383	1553.58	11228	56937	34.22
GODHA	SM	07-Dec-2020	33.60	34.00	34.10	34.00	34.10	34.10	34.05	12000	4.09	3	0	0.00
GODREJAGRO	EQ	07-Dec-2020	520.30	522.85	527.80	508.00	526.00	520.35	517.84	220701	1142.88	8517	102686	46.53
GODREJCP	EQ	07-Dec-2020	710.00	712.00	717.00	706.45	713.80	714.45	710.52	989380	7029.72	21295	539622	54.54
GODREJIND	EQ	07-Dec-2020	427.15	428.30	435.70	427.65	434.50	434.25	432.25	226686	979.85	11864	135431	59.74
GODREJPROP	EQ	07-Dec-2020	1200.30	1201.95	1219.65	1194.95	1207.05	1207.80	1208.74	632237	7642.07	18325	219288	34.68
GOENKA	BZ	07-Dec-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.94	681594	6.42	240	-	-
GOKEX	EQ	07-Dec-2020	79.85	79.10	85.80	79.10	84.65	84.90	83.25	1142135	950.81	7467	450068	39.41
GOKUL	EQ	07-Dec-2020	14.15	14.50	15.45	14.35	15.00	15.15	15.04	96872	14.57	408	56341	58.16
GOKULAGRO	EQ	07-Dec-2020	14.20	14.50	17.00	14.50	15.80	15.80	15.73	169781	26.71	631	125944	74.18
GOLDBEES	EQ	07-Dec-2020	43.06	43.08	43.14	42.64	42.75	42.76	42.87	4737949	2031.19	13036	3621176	76.43
GOLDENTOBC	EQ	07-Dec-2020	27.95	28.70	32.45	27.25	31.45	30.70	30.36	64594	19.61	433	53646	83.05
GOLDIAM	EQ	07-Dec-2020	161.75	164.50	168.30	158.00	162.00	162.40	165.04	48714	80.40	1318	15785	32.40
GOLDSHARE	EQ	07-Dec-2020	4459.15	4478.00	4478.00	4440.00	4447.45	4446.25	4451.16	1351	60.14	344	1062	78.61
GOLDTECH	EQ	07-Dec-2020	9.60	9.95	10.00	9.25	9.60	9.60	9.66	47740	4.61	188	36581	76.63
GOODLUCK	EQ	07-Dec-2020	49.10	49.95	49.95	48.60	49.70	49.50	49.35	95317	47.04	840	55082	57.79
GOODYEAR	EQ	07-Dec-2020	876.00	889.00	1040.00	880.20	1000.00	997.65	991.82	246546	2445.29	14990	112469	45.62
GPIL	EQ	07-Dec-2020	465.15	473.00	484.30	465.50	482.00	481.70	476.24	216763	1032.32	5559	114446	52.80
GPPL	EQ	07-Dec-2020	92.05	92.80	92.80	91.10	92.40	92.20	92.05	234164	215.55	4991	147820	63.13
GPTINFRA	EQ	07-Dec-2020	34.20	35.20	39.50	34.05	38.20	37.80	37.64	263776	99.28	1450	109314	41.44
GRANULES	EQ	07-Dec-2020	422.05	423.80	424.60	391.50	394.45	393.50	403.37	4801674	19368.60	66411	2909754	60.60
GRAPHITE	EQ	07-Dec-2020	261.75	260.00	270.00	258.35	269.90	268.65	266.39	1442526	3842.74	17683	646319	44.80
GRASIM	EQ	07-Dec-2020	931.50	939.95	954.00	930.25	935.40	937.70	942.50	3193047	30094.31	37561	1314098	41.15
GRAVITA	EQ	07-Dec-2020	51.95	52.40	52.60	48.85	50.20	49.75	49.93	744696	371.81	4239	327890	44.03
GREAVESCOT	EQ	07-Dec-2020	83.65	85.50	86.50	83.20	83.70	83.80	84.58	1587545	1342.72	9817	822543	51.81
GREENLAM	EQ	07-Dec-2020	859.45	855.65	858.80	815.00	821.00	822.00	831.56	10751	89.40	1113	6871	63.91
GREENPANEL	EQ	07-Dec-2020	93.50	94.25	98.15	94.25	98.15	98.15	98.08	452588	443.89	548	437341	96.63
GREENPLY	EQ	07-Dec-2020	120.70	121.50	125.10	121.50	123.95	123.50	123.89	833650	1032.79	8208	518056	62.14
GREENPOWER	EQ	07-Dec-2020	2.15	2.20	2.25	2.15	2.25	2.25	2.22	1450185	32.20	900	923968	63.71
GRINDWELL	EQ	07-Dec-2020	645.05	645.65	675.00	639.90	654.00	663.65	660.62	72468	478.74	10571	46325	63.92
GROBTEA	EQ	07-Dec-2020	593.30	593.50	652.35	534.90	605.00	601.60	592.14	1214	7.19	142	692	57.00
GRPLTD	EQ	07-Dec-2020	849.55	869.95	1019.45	869.95	1000.00	1008.55	978.32	10057	98.39	1064	4346	43.21
GRSE	EQ	07-Dec-2020	196.70	198.00	201.75	198.00	198.50	198.35	199.17	222349	442.85	2865	114160	51.34
GSCLCEMENT	EQ	07-Dec-2020	35.10	37.05	39.00	36.25	38.15	38.75	37.76	1481417	559.36	5096	908124	61.30
GSFC	EQ	07-Dec-2020	72.95	73.05	76.50	73.05	75.40	75.50	75.36	2849384	2147.36	18455	1127148	39.56
GSPL	EQ	07-Dec-2020	221.25	221.50	225.00	220.10	222.00	222.05	221.95	664335	1474.51	22451	479497	72.18
GSS	EQ	07-Dec-2020	46.30	48.60	48.60	46.05	46.05	46.75	47.26	77135	36.45	552	54266	70.35
GTL	EQ	07-Dec-2020	3.15	3.15	3.45	3.10	3.45	3.45	3.35	521283	17.48	598	373791	71.71
GTLINFRA	EQ	07-Dec-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.50	37778735	189.17	2201	28019130	74.17
GTNIND	EQ	07-Dec-2020	10.30	10.80	10.80	9.80	9.80	9.85	10.60	11251	1.19	51	9539	84.78
GTPL	EQ	07-Dec-2020	124.70	124.70	132.20	124.70	129.00	127.20	128.95	188225	242.72	3321	77647	41.25
GUFICBIO	EQ	07-Dec-2020	118.35	118.35	119.45	116.25	116.80	116.65	117.35	143797	168.75	1573	94801	65.93
GUJALKALI	EQ	07-Dec-2020	338.00	338.60	350.00	338.00	345.45	347.20	344.53	189634	653.35	4093	106838	56.34
GUJAPOLLO	EQ	07-Dec-2020	193.65	197.55	197.60	192.05	193.70	193.85	193.74	4548	8.81	133	2727	59.96
GUJGASLTD	EQ	07-Dec-2020	347.85	349.95	349.95	341.65	344.80	344.05	344.79	610444	2104.76	28774	370909	60.76
GUJRAFFIA	BE	07-Dec-2020	14.40	14.35	14.55	14.35	14.55	14.55	14.39	2903	0.42	20	-	-
GULFOILLUB	EQ	07-Dec-2020	785.90	788.80	792.00	760.00	768.80	767.10	770.09	39006	300.38	3359	21522	55.18
GULFPETRO	EQ	07-Dec-2020	43.75	44.00	48.00	43.80	46.80	46.55	46.71	261624	122.20	1873	136779	52.28
GULPOLY	EQ	07-Dec-2020	77.85	79.00	84.50	77.25	81.30	82.30	81.07	136173	110.39	1583	83316	61.18
GVKPIL	BZ	07-Dec-2020	2.95	3.00	3.05	2.90	3.00	3.00	2.99	1915712	57.33	922	-	-
HAL	EQ	07-Dec-2020	842.65	846.90	872.00	843.00	867.40	867.35	860.62	625677	5384.73	21929	232741	37.20
HAPPSTMNDS	EQ	07-Dec-2020	325.80	327.90	333.30	324.30	326.00	326.45	328.27	945258	3102.98	21146	358915	37.97
HARITASEAT	EQ	07-Dec-2020	487.65	493.00	498.90	482.95	496.00	495.85	492.98	3963	19.54	326	3325	83.90
HARRMALAYA	EQ	07-Dec-2020	110.15	110.10	115.00	110.10	111.10	110.90	112.63	298779	336.50	4431	80168	26.83
HATHWAY	EQ	07-Dec-2020	33.30	33.65	33.70	32.40	33.05	33.05	33.04	650606	214.98	3014	446255	68.59
HATSUN	EQ	07-Dec-2020	997.25	1010.00	1055.00	1005.55	1046.10	1047.50	1027.32	157172	1614.66	10385	78153	49.72
HAVELLS	EQ	07-Dec-2020	829.50	829.45	839.90	823.60	825.00	825.80	830.67	1252949	10407.82	29718	556456	44.41
HAVISHA	BE	07-Dec-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.57	52272	0.30	53	-	-
HBANKETF	EQ	07-Dec-2020	299.42	299.80	302.00	298.00	298.10	298.57	300.31	9913	29.77	177	9781	98.67
HBLPOWER	EQ	07-Dec-2020	23.50	24.00	24.10	23.40	23.95	23.85	23.80	550425	130.98	2186	326989	59.41
HCC	EQ	07-Dec-2020	6.80	6.85	7.45	6.80	7.05	7.10	7.13	13575317	967.99	7561	6184599	45.56
HCG	EQ	07-Dec-2020	146.75	146.00	152.50	146.00	149.15	149.40	149.19	119672	178.54	2090	23749	19.85
HCL-INSYS	EQ	07-Dec-2020	9.85	9.40	9.65	9.40	9.40	9.40	9.41	495944	46.67	974	324234	65.38
HCLTECH	EQ	07-Dec-2020	858.50	858.00	859.95	850.40	855.00	855.30	854.22	5314265	45395.60	83690	2665422	50.16
HDFC	EQ	07-Dec-2020	2245.90	2240.00	2309.70	2221.20	2303.00	2303.80	2281.80	4910736	112053.15	191036	3028280	61.67
HDFC	W3	07-Dec-2020	545.35	550.00	577.90	550.00	575.00	571.80	567.63	33000	187.32	46	26400	80.00
HDFCAMC	EQ	07-Dec-2020	2591.15	2611.70	2722.30	2600.00	2722.10	2711.00	2678.43	770510	20637.57	61745	287124	37.26
HDFCBANK	EQ	07-Dec-2020	1385.60	1375.00	1379.95	1358.10	1375.50	1372.25	1368.13	12158159	166339.21	326818	5395288	44.38
HDFCLIFE	EQ	07-Dec-2020	643.25	645.10	651.40	641.85	650.20	649.55	647.42	4644396	30068.56	111928	2492254	53.66
HDFCMFGETF	EQ	07-Dec-2020	4416.60	4423.00	4423.50	4371.05	4378.90	4380.55	4392.90	17665	776.01	1281	11423	64.66
HDFCNIFETF	EQ	07-Dec-2020	1397.03	1650.00	1650.00	1392.15	1406.53	1404.26	1400.86	991	13.88	131	781	78.81
HDFCSENETF	EQ	07-Dec-2020	4732.90	4787.97	4838.00	4750.00	4838.00	4837.92	4794.64	123	5.90	52	102	82.93
HDIL	BZ	07-Dec-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	174141	11.58	286	-	-
HEG	EQ	07-Dec-2020	837.55	841.60	856.00	837.00	847.40	844.80	846.40	704656	5964.17	22013	194297	27.57
HEIDELBERG	EQ	07-Dec-2020	208.90	210.10	215.00	210.10	214.05	214.65	213.85	356004	761.30	5575	174970	49.15
HEMIPROP	EQ	07-Dec-2020	74.70	75.75	76.35	72.90	74.85	75.00	74.74	2784478	2081.19	8028	2055511	73.82
HERCULES	EQ	07-Dec-2020	101.15	101.15	117.50	101.15	116.60	114.95	110.70	922444	1021.11	9477	500374	54.24
HERITGFOOD	EQ	07-Dec-2020	282.65	288.00	289.00	282.50	283.70	283.05	284.00	74756	212.31	7232	58628	78.43
HEROMOTOCO	EQ	07-Dec-2020	3180.45	3179.90	3217.95	3135.60	3173.00	3174.05	3172.59	991744	31463.96	56636	296739	29.92
HESTERBIO	EQ	07-Dec-2020	1770.20	1761.00	1780.00	1761.00	1765.00	1771.85	1772.60	4068	72.11	487	3021	74.26
HEXATRADEX	EQ	07-Dec-2020	37.35	37.35	38.95	36.25	36.75	36.85	37.56	117748	44.22	378	92785	78.80
HFCL	EQ	07-Dec-2020	21.25	21.20	22.50	21.15	21.80	21.80	21.92	8354742	1831.67	12568	4557520	54.55
HGINFRA	EQ	07-Dec-2020	222.10	225.90	228.55	224.05	227.40	227.00	226.47	64157	145.29	1963	43768	68.22
HGS	EQ	07-Dec-2020	913.45	919.85	923.50	911.25	915.00	915.05	918.39	3271	30.04	626	1803	55.12
HHOF1140RD	MF	07-Dec-2020	8.50	8.50	8.60	8.50	8.60	8.60	8.58	5000	0.43	10	5000	100.00
HHOF1140RG	MF	07-Dec-2020	8.71	8.72	8.89	8.65	8.85	8.87	8.81	47005	4.14	16	42405	90.21
HIKAL	EQ	07-Dec-2020	171.50	172.70	176.50	171.60	175.25	174.95	174.91	824510	1442.16	8929	343489	41.66
HIL	EQ	07-Dec-2020	2080.70	2075.00	2119.00	2045.00	2050.95	2057.30	2079.33	20502	426.30	3321	10123	49.38
HILTON	EQ	07-Dec-2020	11.25	11.35	12.30	11.05	12.30	12.15	11.85	49737	5.89	187	29387	59.08
HIMATSEIDE	EQ	07-Dec-2020	126.15	130.85	138.75	128.05	138.75	138.75	136.76	1604072	2193.78	12361	466476	29.08
HINDALCO	EQ	07-Dec-2020	252.70	252.30	253.95	248.50	251.10	251.25	250.71	17202162	43128.01	98458	5567151	32.36
HINDCOMPOS	EQ	07-Dec-2020	226.40	228.40	231.00	222.05	223.20	224.40	225.35	4660	10.50	333	3009	64.57
HINDCON	SM	07-Dec-2020	26.15	26.25	26.25	26.15	26.15	26.15	26.20	24000	6.29	4	16000	66.67
HINDCOPPER	EQ	07-Dec-2020	44.55	44.30	45.75	44.00	44.90	45.00	45.16	1720800	777.12	16989	860632	50.01
HINDMOTORS	EQ	07-Dec-2020	6.30	6.40	6.60	6.30	6.40	6.45	6.45	430752	27.76	646	357399	82.97
HINDNATGLS	EQ	07-Dec-2020	29.90	30.10	35.85	30.10	35.85	35.85	35.32	39574	13.98	215	32463	82.03
HINDOILEXP	EQ	07-Dec-2020	86.65	87.25	88.80	86.30	86.80	86.85	87.35	396619	346.47	2867	255495	64.42
HINDPETRO	EQ	07-Dec-2020	216.65	218.00	219.80	215.15	216.60	216.70	216.93	7276877	15785.46	54220	2352308	32.33
HINDUNILVR	EQ	07-Dec-2020	2184.20	2189.25	2259.60	2187.00	2255.00	2256.15	2234.52	4147649	92679.92	221068	2172227	52.37
HINDZINC	EQ	07-Dec-2020	241.20	242.00	243.90	239.00	239.45	240.00	241.30	655767	1582.36	27372	333213	50.81
HIRECT	EQ	07-Dec-2020	143.55	148.00	155.95	145.50	155.00	154.25	151.16	94813	143.31	1791	55252	58.27
HISARMETAL	EQ	07-Dec-2020	88.45	91.50	91.50	85.30	86.90	87.40	87.82	21217	18.63	434	9976	47.02
HITECH	EQ	07-Dec-2020	184.70	185.00	204.90	185.00	195.40	194.45	195.03	127797	249.25	1505	67129	52.53
HITECHCORP	EQ	07-Dec-2020	122.50	124.00	128.60	121.00	127.50	128.05	127.50	35985	45.88	434	25840	71.81
HITECHGEAR	BE	07-Dec-2020	159.20	165.00	165.00	155.00	160.00	159.55	161.44	6074	9.81	68	-	-
HLVLTD	EQ	07-Dec-2020	5.30	5.20	5.55	5.15	5.20	5.20	5.24	713201	37.37	599	459864	64.48
HMT	BZ	07-Dec-2020	16.00	16.80	16.80	16.80	16.80	16.80	16.80	17234	2.90	51	-	-
HMVL	EQ	07-Dec-2020	54.70	53.60	56.50	53.60	55.25	55.30	55.25	32119	17.74	425	20448	63.66
HNDFDS	EQ	07-Dec-2020	902.20	902.20	964.25	902.20	959.00	956.65	938.28	23432	219.86	2196	13975	59.64
HNGSNGBEES	EQ	07-Dec-2020	357.50	366.99	366.99	342.30	348.50	348.41	347.67	1169	4.06	149	748	63.99
HONAUT	EQ	07-Dec-2020	30855.75	30855.75	31400.00	30855.75	30966.00	30924.90	31007.21	2983	924.95	1423	1624	54.44
HONDAPOWER	EQ	07-Dec-2020	1016.60	1036.95	1044.00	1020.00	1031.95	1026.00	1029.80	12853	132.36	1018	5482	42.65
HOVS	EQ	07-Dec-2020	32.90	36.15	36.15	35.00	36.15	36.15	35.94	33821	12.16	260	26016	76.92
HPL	EQ	07-Dec-2020	35.25	35.90	36.25	35.45	35.65	35.85	35.93	237294	85.27	1361	170927	72.03
HSCL	EQ	07-Dec-2020	43.50	43.90	44.40	43.60	44.10	43.95	43.98	3069501	1350.00	15142	1679453	54.71
HSIL	EQ	07-Dec-2020	109.00	108.00	112.40	106.95	110.50	110.40	110.61	373871	413.55	5341	169480	45.33
HTMEDIA	EQ	07-Dec-2020	14.45	15.85	15.85	15.30	15.85	15.85	15.81	902058	142.57	1675	656010	72.72
HUBTOWN	EQ	07-Dec-2020	14.10	14.75	14.75	13.75	14.25	14.25	14.29	66492	9.50	254	51898	78.05
HUDCO	EQ	07-Dec-2020	37.50	37.70	38.35	37.50	37.80	37.85	37.97	1577655	599.09	4457	798718	50.63
HUDCO	N2	07-Dec-2020	1280.01	1280.00	1280.00	1275.01	1279.00	1278.23	1277.97	1812	23.16	51	1001	55.24
HUDCO	N3	07-Dec-2020	1111.11	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	100	1.12	1	100	100.00
HUDCO	N5	07-Dec-2020	1263.99	1263.99	1263.99	1241.00	1241.00	1241.00	1263.76	202	2.55	7	202	100.00
HUDCO	N9	07-Dec-2020	1253.89	1252.00	1260.00	1252.00	1254.00	1254.06	1253.30	639	8.01	31	477	74.65
HUDCO	ND	07-Dec-2020	1293.42	1300.00	1300.00	1290.10	1293.80	1293.80	1296.91	1060	13.75	19	785	74.06
HUDCO	NE	07-Dec-2020	1512.15	1523.00	1523.00	1522.00	1523.00	1523.00	1522.15	72	1.10	9	71	98.61
HUHTAMAKI	EQ	07-Dec-2020	308.60	312.00	312.00	301.30	304.20	302.35	305.54	80678	246.50	2161	49161	60.93
HUSYSLTD	SM	07-Dec-2020	119.00	119.95	120.00	113.30	113.30	113.30	116.69	8000	9.34	4	6000	75.00
IBMFNIFTY	EQ	07-Dec-2020	132.95	136.93	138.00	131.10	136.20	136.20	134.73	416	0.56	80	288	69.23
IBREALEST	EQ	07-Dec-2020	69.10	68.75	72.00	68.65	71.20	71.50	70.92	8211939	5823.51	23809	4288601	52.22
IBUCCREDIT	N6	07-Dec-2020	959.20	959.20	970.00	959.20	970.00	970.00	962.99	186	1.79	9	186	100.00
IBUCCREDIT	N9	07-Dec-2020	835.91	850.00	850.00	850.00	850.00	850.00	850.00	10	0.09	1	10	100.00
IBUCCREDIT	NB	07-Dec-2020	870.00	870.00	870.00	870.00	870.00	870.00	870.00	40	0.35	2	40	100.00
IBULHSGFIN	EQ	07-Dec-2020	194.05	195.00	206.50	193.30	204.15	203.10	202.59	30482313	61754.60	181724	6157900	20.20
IBULHSGFIN	N6	07-Dec-2020	970.25	970.26	970.26	970.00	970.00	970.00	970.02	200	1.94	7	200	100.00
IBULHSGFIN	NA	07-Dec-2020	744.38	744.45	770.00	744.45	765.00	766.39	752.61	1559	11.73	29	1529	98.08
IBULISL	EQ	07-Dec-2020	65.30	67.80	68.55	66.70	68.55	68.55	68.09	159880	108.87	462	136774	85.55
ICEMAKE	EQ	07-Dec-2020	98.15	103.05	103.05	99.95	103.05	102.80	102.36	64184	65.70	655	52505	81.80
ICICI500	EQ	07-Dec-2020	178.73	178.73	181.20	176.94	181.20	181.11	180.69	933	1.69	151	812	87.03
ICICIALPLV	EQ	07-Dec-2020	131.80	147.25	147.25	130.00	133.40	133.40	132.83	1564	2.08	32	1219	77.94
ICICIB22	EQ	07-Dec-2020	30.49	30.02	31.20	30.02	31.15	31.10	30.87	750678	231.71	7496	462604	61.62
ICICIBANK	EQ	07-Dec-2020	502.05	505.00	515.60	504.15	509.00	510.45	510.01	37778332	192672.81	363525	14849902	39.31
ICICIBANKN	EQ	07-Dec-2020	299.00	309.70	309.70	290.00	300.85	299.85	299.59	10988	32.92	387	2133	19.41
ICICIBANKP	EQ	07-Dec-2020	165.01	165.90	167.26	162.60	164.10	164.72	164.62	17184	28.29	171	10337	60.15
ICICIGI	EQ	07-Dec-2020	1450.25	1457.90	1457.90	1433.20	1449.00	1442.75	1441.46	514977	7423.20	41173	308094	59.83
ICICIGOLD	EQ	07-Dec-2020	43.91	44.39	44.39	43.61	43.75	43.76	43.83	585604	256.65	2591	548270	93.62
ICICILIQ	EQ	07-Dec-2020	999.99	1000.00	1000.03	999.98	999.99	999.99	1000.00	20393	203.93	48	19895	97.56
ICICILOVOL	EQ	07-Dec-2020	107.92	109.70	113.70	107.00	109.30	109.14	108.92	48016	52.30	394	47271	98.45
ICICIM150	EQ	07-Dec-2020	76.94	78.77	78.77	76.94	77.80	77.80	77.48	2780	2.15	46	2027	72.91
ICICIMCAP	EQ	07-Dec-2020	75.37	76.30	76.98	74.50	75.95	76.05	76.32	18436	14.07	251	7591	41.17
ICICINF100	EQ	07-Dec-2020	143.68	144.00	145.45	141.10	145.00	144.91	144.98	1797	2.61	213	1470	81.80
ICICINIFTY	EQ	07-Dec-2020	140.36	158.00	158.00	140.00	141.55	141.47	141.07	124601	175.77	7840	92556	74.28
ICICINV20	EQ	07-Dec-2020	67.08	68.47	68.47	65.00	67.70	67.78	67.45	5830	3.93	459	4716	80.89
ICICINXT50	EQ	07-Dec-2020	31.99	32.97	32.97	29.27	32.09	32.18	32.02	77064	24.67	336	72659	94.28
ICICIPRULI	EQ	07-Dec-2020	476.20	479.05	492.90	475.85	482.00	482.25	485.44	3124865	15169.40	76265	1210879	38.75
ICICISENSX	EQ	07-Dec-2020	483.24	483.23	490.50	483.23	490.50	490.28	487.74	1021	4.98	124	654	64.05
ICICITECH	EQ	07-Dec-2020	224.98	227.00	228.00	224.30	225.10	225.27	224.85	13029	29.30	70	10233	78.54
ICIL	EQ	07-Dec-2020	157.15	157.00	165.00	157.00	165.00	165.00	164.45	182790	300.60	958	174118	95.26
ICRA	EQ	07-Dec-2020	2863.05	2834.90	2945.00	2834.90	2900.00	2893.45	2891.75	5555	160.64	530	3238	58.29
IDBI	EQ	07-Dec-2020	39.70	40.25	41.95	39.85	41.40	41.35	41.31	7547966	3117.84	13655	2518923	33.37
IDBIGOLD	EQ	07-Dec-2020	4526.20	4588.00	4588.00	4500.10	4500.10	4506.00	4527.45	168	7.61	62	136	80.95
IDEA	EQ	07-Dec-2020	9.75	9.80	9.85	9.55	9.60	9.60	9.66	134836089	13021.99	106298	54969603	40.77
IDFC	EQ	07-Dec-2020	39.85	40.00	40.50	39.95	40.05	40.00	40.08	3834309	1536.94	18063	3013034	78.58
IDFCFIRSTB	EQ	07-Dec-2020	37.10	37.30	37.45	36.60	36.85	36.75	36.98	34565048	12782.96	68391	10037649	29.04
IDFCFIRSTB	N5	07-Dec-2020	5295.00	5315.00	5315.00	5300.01	5300.01	5300.01	5311.25	8	0.42	2	8	100.00
IDFCFIRSTB	N6	07-Dec-2020	10610.05	10615.00	10626.00	10615.00	10625.00	10625.00	10624.22	56	5.95	8	56	100.00
IDFCFIRSTB	N9	07-Dec-2020	5402.00	5420.00	5430.00	5420.00	5430.00	5430.00	5425.00	8	0.43	3	8	100.00
IDFCFIRSTB	NA	07-Dec-2020	10875.00	10855.00	10872.00	10855.00	10872.00	10872.00	10863.50	8	0.87	2	8	100.00
IDFCFIRSTB	NB	07-Dec-2020	5330.05	5331.15	5331.15	5331.15	5331.15	5331.15	5331.15	1	0.05	1	1	100.00
IDFCFIRSTB	NC	07-Dec-2020	10371.00	10371.00	10390.00	10351.01	10389.00	10389.00	10378.81	26	2.70	11	24	92.31
IDFCFIRSTB	NE	07-Dec-2020	10099.00	10150.00	10150.00	10122.00	10122.00	10122.00	10136.00	8	0.81	2	8	100.00
IDFNIFTYET	EQ	07-Dec-2020	144.75	145.00	145.00	142.60	145.00	145.00	144.80	80	0.12	13	70	87.50
IEX	EQ	07-Dec-2020	215.50	216.40	218.05	213.90	214.25	214.25	214.95	498517	1071.59	17733	305553	61.29
IFBAGRO	EQ	07-Dec-2020	483.00	476.00	499.80	474.75	491.55	489.15	484.30	16812	81.42	896	10437	62.08
IFBIND	EQ	07-Dec-2020	805.90	815.00	840.00	811.10	838.00	832.55	829.21	56376	467.48	2150	35660	63.25
IFCI	EQ	07-Dec-2020	7.25	8.00	8.70	7.75	8.70	8.70	8.42	40304778	3394.42	43934	15164226	37.62
IFCI	NF	07-Dec-2020	1017.50	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	200	2.05	1	200	100.00
IFCI	NH	07-Dec-2020	1029.90	1033.00	1033.00	1013.00	1019.00	1019.55	1022.44	2538	25.95	80	2288	90.15
IFCI	NL	07-Dec-2020	1076.45	1070.00	1070.00	1061.15	1068.60	1068.63	1065.73	319	3.40	17	304	95.30
IFGLEXPOR	EQ	07-Dec-2020	193.00	194.15	202.60	188.00	195.00	193.50	193.15	7898	15.26	345	4584	58.04
IGARASHI	EQ	07-Dec-2020	331.35	333.90	341.20	327.60	335.70	333.75	333.61	142585	475.68	6422	73852	51.80
IGL	EQ	07-Dec-2020	478.45	478.60	484.45	473.85	480.10	480.80	479.93	2237758	10739.68	37157	706570	31.57
IGPL	EQ	07-Dec-2020	489.40	496.00	497.00	485.15	486.35	488.90	491.29	31923	156.83	1862	25367	79.46
IIFCL	N4	07-Dec-2020	1490.00	1490.00	1494.00	1490.00	1494.00	1494.00	1493.98	201	3.00	6	200	99.50
IIFL	EQ	07-Dec-2020	116.85	117.45	120.75	117.05	118.40	118.95	119.35	903065	1077.77	9075	374828	41.51
IIFL	N2	07-Dec-2020	1079.90	1052.00	1081.25	1052.00	1081.25	1081.25	1066.63	170	1.81	2	85	50.00
IIFL	N4	07-Dec-2020	1027.00	1030.00	1036.00	1029.00	1035.00	1035.00	1031.96	734	7.57	16	734	100.00
IIFL	N5	07-Dec-2020	1100.00	1102.50	1102.50	1099.00	1099.00	1099.00	1099.22	7172	78.84	109	7172	100.00
IIFL	N6	07-Dec-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	8	0.08	1	8	100.00
IIFL	N9	07-Dec-2020	1021.60	1023.25	1023.25	1023.25	1023.25	1023.25	1023.25	10	0.10	1	10	100.00
IIFL	NA	07-Dec-2020	1131.10	1132.25	1132.25	1132.25	1132.25	1132.25	1132.25	4	0.05	1	4	100.00
IIFLSEC	EQ	07-Dec-2020	44.75	46.00	48.45	44.15	48.40	47.90	47.28	1831434	865.93	6112	1198322	65.43
IIFLWAM	EQ	07-Dec-2020	1002.20	1007.15	1007.25	997.95	1004.90	1004.40	1003.40	12758	128.01	1739	9257	72.56
IITL	EQ	07-Dec-2020	57.80	58.50	63.55	58.50	63.20	63.05	62.15	3933	2.44	204	2709	68.88
IL&FSENGG	BZ	07-Dec-2020	3.45	3.60	3.60	3.45	3.60	3.60	3.59	26831	0.96	48	-	-
IL&FSTRANS	BZ	07-Dec-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	16168	0.27	35	-	-
IMAGICAA	EQ	07-Dec-2020	4.90	4.90	5.25	4.75	4.95	4.85	4.95	363084	17.97	539	251716	69.33
IMFA	EQ	07-Dec-2020	311.30	315.00	318.20	305.00	310.00	307.55	312.19	22847	71.33	1013	14996	65.64
IMPAL	EQ	07-Dec-2020	526.20	538.00	539.95	522.95	534.95	530.65	528.87	3514	18.58	368	1705	48.52
IMPEXFERRO	EQ	07-Dec-2020	0.75	0.70	0.80	0.70	0.75	0.75	0.72	62262	0.45	52	58286	93.61
INDBANK	EQ	07-Dec-2020	10.10	10.90	11.10	10.50	10.85	10.80	10.99	488443	53.68	862	241372	49.42
INDHOTEL	EQ	07-Dec-2020	128.00	128.90	139.25	128.55	132.50	132.70	134.59	7846688	10560.58	48888	3651902	46.54
INDIACEM	EQ	07-Dec-2020	153.40	155.00	158.30	153.25	154.50	154.30	155.48	1711711	2661.35	14781	537226	31.39
INDIAGLYCO	EQ	07-Dec-2020	299.30	300.90	311.65	300.00	306.00	306.30	306.05	288195	882.03	6563	120519	41.82
INDIAMART	EQ	07-Dec-2020	5121.20	5164.00	5164.00	5082.25	5140.00	5108.95	5117.16	41694	2133.55	10878	28499	68.35
INDIANB	EQ	07-Dec-2020	73.10	74.35	74.80	73.00	74.05	74.15	73.92	3658260	2704.29	12275	1320147	36.09
INDIANCARD	EQ	07-Dec-2020	102.55	102.20	104.00	100.15	103.50	102.40	102.47	1267	1.30	44	1027	81.06
INDIANHUME	EQ	07-Dec-2020	182.50	183.90	188.35	182.50	186.00	184.70	185.25	87824	162.70	2050	50205	57.17
INDIGO	EQ	07-Dec-2020	1744.80	1744.00	1768.00	1720.00	1745.00	1740.30	1742.13	1563286	27234.49	55854	390953	25.01
INDIGRID	IV	07-Dec-2020	111.49	111.00	112.00	111.00	112.00	111.99	111.93	595350	666.39	118	573237	96.29
INDLMETER	EQ	07-Dec-2020	15.65	17.20	17.20	17.20	17.20	17.20	17.20	4861	0.84	16	4861	100.00
INDNIPPON	EQ	07-Dec-2020	353.80	364.00	367.90	354.15	361.95	360.15	360.80	35789	129.13	1558	20194	56.43
INDOCO	EQ	07-Dec-2020	303.80	305.90	311.00	297.30	306.95	306.60	305.44	437159	1335.27	8704	236503	54.10
INDORAMA	EQ	07-Dec-2020	24.60	27.05	27.05	27.05	27.05	27.05	27.05	69018	18.67	244	65352	94.69
INDOSOLAR	BZ	07-Dec-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	21294	0.28	29	-	-
INDOSTAR	EQ	07-Dec-2020	356.65	361.80	423.80	357.05	367.95	373.30	387.84	746898	2896.75	26086	99732	13.35
INDOTECH	EQ	07-Dec-2020	105.25	103.05	106.05	103.00	103.65	103.40	103.98	16344	16.99	341	7999	48.94
INDOTHAI	EQ	07-Dec-2020	21.30	20.75	22.30	20.75	22.20	22.00	21.64	11953	2.59	106	9748	81.55
INDOWIND	EQ	07-Dec-2020	3.35	3.45	3.55	3.30	3.45	3.45	3.47	216880	7.52	263	151075	69.66
INDRAMEDCO	EQ	07-Dec-2020	53.55	54.05	57.00	53.50	56.60	56.65	55.84	808652	451.54	4552	524816	64.90
INDSWFTLAB	EQ	07-Dec-2020	65.30	66.85	66.85	62.05	62.60	63.00	63.11	167876	105.94	969	116758	69.55
INDSWFTLTD	BE	07-Dec-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	4006	0.16	5	-	-
INDTERRAIN	EQ	07-Dec-2020	35.55	35.70	35.70	33.50	34.40	34.00	34.40	625405	215.11	2300	483437	77.30
INDUSINDBK	EQ	07-Dec-2020	913.65	915.00	953.50	913.20	933.30	935.15	935.74	15479752	144850.88	216909	2124946	13.73
INEOSSTYRO	EQ	07-Dec-2020	779.60	770.00	805.00	770.00	795.15	798.70	796.65	120106	956.82	3323	45984	38.29
INFIBEAM	EQ	07-Dec-2020	92.15	92.95	95.70	92.15	93.00	93.15	93.15	1802320	1678.94	5889	1032871	57.31
INFOBEAN	EQ	07-Dec-2020	129.25	132.60	132.60	130.00	131.05	131.20	131.50	8338	10.96	163	6330	75.92
INFRABEES	EQ	07-Dec-2020	368.33	370.00	375.00	365.50	374.80	373.39	370.10	2672	9.89	80	1257	47.04
INFRATEL	EQ	07-Dec-2020	237.35	237.65	249.40	234.15	243.65	244.70	243.21	14954362	36370.84	98303	2146333	14.35
INFY	EQ	07-Dec-2020	1134.65	1147.30	1153.00	1136.00	1142.95	1143.50	1142.07	7792141	88991.87	168273	4205599	53.97
INGERRAND	EQ	07-Dec-2020	636.60	640.00	655.00	630.60	649.90	648.65	647.53	38597	249.93	3657	22006	57.01
INNOVANA	SM	07-Dec-2020	78.60	82.50	82.50	82.00	82.50	82.50	82.25	8000	6.58	8	6000	75.00
INNOVATIVE	SM	07-Dec-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	3000	0.20	1	3000	100.00
INOXLEISUR	EQ	07-Dec-2020	279.85	282.00	284.20	280.10	282.40	282.35	282.16	670176	1890.97	21274	368860	55.04
INOXWIND	EQ	07-Dec-2020	51.60	52.65	52.65	50.75	51.30	51.25	51.39	166325	85.48	1535	101541	61.05
INSECTICID	EQ	07-Dec-2020	457.40	457.40	469.00	452.20	462.00	462.35	463.50	30833	142.91	1658	16206	52.56
INSPIRISYS	EQ	07-Dec-2020	29.25	29.40	30.45	29.20	30.05	30.20	30.03	27985	8.40	114	21493	76.80
INTEGRA	EQ	07-Dec-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	673	0.01	4	673	100.00
INTELLECT	EQ	07-Dec-2020	290.35	293.05	296.50	288.30	290.00	290.20	293.03	230372	675.05	6171	158110	68.63
INTENTECH	EQ	07-Dec-2020	35.55	38.00	39.10	37.50	39.05	39.00	38.86	164644	63.98	598	114447	69.51
INVENTURE	EQ	07-Dec-2020	23.50	24.50	24.50	23.00	23.40	24.20	24.06	26915	6.48	155	9825	36.50
IOB	EQ	07-Dec-2020	11.00	11.10	11.20	11.05	11.15	11.15	11.14	3130525	348.75	3539	1988919	63.53
IOC	EQ	07-Dec-2020	90.40	90.50	92.20	90.40	91.60	91.70	91.42	21338652	19508.82	59942	4981982	23.35
IOLCP	EQ	07-Dec-2020	781.60	787.40	806.70	782.25	793.00	792.65	796.60	420381	3348.77	15897	178832	42.54
IPCALAB	EQ	07-Dec-2020	2251.25	2248.05	2258.80	2205.10	2214.00	2219.85	2222.53	335803	7463.32	45209	198970	59.25
IRB	EQ	07-Dec-2020	119.30	119.25	123.00	118.05	118.70	118.65	120.41	659541	794.18	6519	320521	48.60
IRBINVIT	IV	07-Dec-2020	43.00	44.85	44.85	41.90	42.00	42.01	42.76	640000	273.65	224	512500	80.08
IRCON	EQ	07-Dec-2020	91.85	91.75	92.60	90.40	90.90	90.80	91.50	1138682	1041.88	8044	545476	47.90
IRCTC	EQ	07-Dec-2020	1570.60	1585.00	1720.00	1583.00	1678.00	1691.55	1688.93	7808616	131882.44	279176	774359	9.92
IREDA	N2	07-Dec-2020	1485.00	1489.00	1489.00	1489.00	1489.00	1489.00	1489.00	2	0.03	1	2	100.00
IREDA	N5	07-Dec-2020	1345.99	1346.00	1346.00	1346.00	1346.00	1346.00	1346.00	50	0.67	2	50	100.00
IRFC	N1	07-Dec-2020	1059.54	1056.50	1061.00	1056.50	1060.00	1060.00	1058.59	629	6.66	13	629	100.00
IRFC	N2	07-Dec-2020	1204.01	1223.99	1229.70	1223.97	1229.70	1229.70	1224.39	814	9.97	13	813	99.88
IRFC	N4	07-Dec-2020	1219.95	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	80	0.97	1	80	100.00
IRFC	N9	07-Dec-2020	1215.00	1235.00	1235.00	1215.00	1215.00	1221.66	1231.93	651	8.02	21	651	100.00
IRFC	NA	07-Dec-2020	1325.00	1350.00	1359.27	1325.07	1359.27	1359.27	1348.52	118	1.59	5	118	100.00
IRFC	NE	07-Dec-2020	1369.95	1359.01	1375.00	1359.01	1375.00	1375.00	1370.72	210	2.88	5	210	100.00
IRFC	NJ	07-Dec-2020	1232.50	1240.95	1244.00	1239.00	1243.00	1243.00	1241.42	1417	17.59	37	1317	92.94
IRFC	NK	07-Dec-2020	1312.00	1315.05	1337.85	1315.00	1336.93	1336.93	1320.67	236	3.12	8	126	53.39
IRFC	NM	07-Dec-2020	1220.00	1221.50	1230.00	1221.50	1230.00	1230.00	1223.70	135	1.65	5	135	100.00
IRFC	NO	07-Dec-2020	1253.07	1243.51	1254.00	1243.51	1251.00	1251.00	1250.60	555	6.94	10	305	54.95
ISEC	EQ	07-Dec-2020	448.10	454.00	465.80	449.95	455.00	454.75	458.66	797921	3659.72	15120	403071	50.52
ISFT	EQ	07-Dec-2020	64.25	67.00	67.40	62.50	67.40	66.65	64.99	31498	20.47	390	20660	65.59
ISMTLTD	EQ	07-Dec-2020	12.30	12.85	12.90	12.00	12.90	12.90	12.84	142461	18.29	189	127529	89.52
ITC	EQ	07-Dec-2020	198.20	198.20	203.75	197.60	203.75	203.15	201.60	35693450	71959.68	194375	12775928	35.79
ITDC	EQ	07-Dec-2020	264.55	272.30	281.35	265.30	271.25	272.65	273.95	121680	333.34	4370	35968	29.56
ITDCEM	EQ	07-Dec-2020	57.65	58.00	59.40	55.30	58.20	58.55	57.98	836067	484.72	5429	362847	43.40
ITI	EQ	07-Dec-2020	126.45	126.80	135.80	126.10	130.80	131.10	131.40	4121771	5416.14	30608	834935	20.26
IVC	BE	07-Dec-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	28526	1.38	48	-	-
IVP	BE	07-Dec-2020	70.25	67.65	73.00	66.75	71.50	71.20	69.86	5570	3.89	67	-	-
IVZINGOLD	EQ	07-Dec-2020	4450.00	4520.00	4520.00	4440.00	4519.10	4499.30	4503.75	15	0.68	7	15	100.00
IVZINNIFTY	EQ	07-Dec-2020	1419.45	1462.03	1500.00	1430.42	1430.42	1430.42	1459.04	71	1.04	20	40	56.34
IZMO	EQ	07-Dec-2020	53.05	50.50	51.95	50.40	50.40	50.40	50.55	39635	20.03	367	30651	77.33
J&KBANK	EQ	07-Dec-2020	23.60	24.00	24.00	23.15	23.65	23.65	23.72	2597540	616.06	7009	1595359	61.42
JAGRAN	EQ	07-Dec-2020	41.50	42.20	44.40	41.70	44.40	44.00	43.59	1584579	690.66	6966	996246	62.87
JAGSNPHARM	EQ	07-Dec-2020	60.20	63.40	72.20	60.60	72.20	72.20	68.56	717330	491.81	4539	328924	45.85
JAIBALAJI	EQ	07-Dec-2020	20.80	21.50	21.50	20.20	20.20	20.45	20.54	9158	1.88	95	7673	83.78
JAICORPLTD	EQ	07-Dec-2020	94.60	94.45	98.30	94.10	96.15	96.15	96.60	2241228	2165.06	12842	535124	23.88
JAIHINDPRO	BZ	07-Dec-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	685	0.01	3	-	-
JAINSTUDIO	BZ	07-Dec-2020	1.55	1.55	1.60	1.55	1.55	1.55	1.59	892	0.01	8	-	-
JAMNAAUTO	EQ	07-Dec-2020	55.60	55.45	56.45	55.00	55.20	55.20	55.57	785274	436.36	3938	406780	51.80
JASH	EQ	07-Dec-2020	220.45	220.60	225.95	212.00	223.00	222.80	223.08	15885	35.44	266	13395	84.32
JAYAGROGN	EQ	07-Dec-2020	114.90	115.00	126.10	115.00	124.00	123.20	122.87	32208	39.58	978	18218	56.56
JAYBARMARU	EQ	07-Dec-2020	262.30	263.55	263.55	257.50	258.60	259.50	260.10	41745	108.58	1412	20788	49.80
JAYNECOIND	EQ	07-Dec-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	17228	0.81	14	17228	100.00
JAYSREETEA	EQ	07-Dec-2020	69.20	69.90	71.65	69.30	70.30	70.10	70.50	242592	171.02	2349	80061	33.00
JBCHEPHARM	EQ	07-Dec-2020	994.25	1008.80	1009.00	994.30	1006.40	1004.15	1001.15	87412	875.12	8287	65957	75.46
JBFIND	EQ	07-Dec-2020	7.10	7.25	7.80	7.15	7.80	7.80	7.66	434743	33.31	1882	374441	86.13
JBMA	EQ	07-Dec-2020	291.70	288.00	296.65	282.35	284.50	284.45	288.84	84008	242.65	2703	39290	46.77
JCHAC	EQ	07-Dec-2020	2190.45	2190.45	2245.10	2190.00	2222.00	2226.70	2218.23	11258	249.73	2161	4915	43.66
JETAIRWAYS	BZ	07-Dec-2020	69.15	69.50	72.60	68.55	72.60	71.45	70.42	191179	134.62	3429	-	-
JHS	EQ	07-Dec-2020	20.15	20.55	20.70	18.75	20.60	20.55	20.30	88656	18.00	414	67625	76.28
JIKIND	BE	07-Dec-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.49	21415	0.10	22	-	-
JINDALPHOT	EQ	07-Dec-2020	18.35	21.40	22.00	20.75	22.00	22.00	21.65	96324	20.86	510	47322	49.13
JINDALPOLY	EQ	07-Dec-2020	479.85	481.10	485.15	475.00	477.05	476.30	480.88	32914	158.28	1658	22302	67.76
JINDALSAW	EQ	07-Dec-2020	73.90	74.90	77.00	74.85	76.00	76.20	76.05	1879035	1428.97	8628	723959	38.53
JINDALSTEL	EQ	07-Dec-2020	267.30	267.30	272.90	264.50	265.75	266.35	268.61	10334837	27760.25	55850	1947908	18.85
JINDRILL	EQ	07-Dec-2020	98.20	99.60	100.80	94.60	98.10	99.05	98.94	52262	51.71	970	30921	59.17
JINDWORLD	EQ	07-Dec-2020	47.75	48.75	49.80	47.00	49.30	49.05	48.40	254497	123.17	1178	84591	33.24
JISLDVREQS	EQ	07-Dec-2020	12.70	12.75	13.05	12.55	12.70	12.75	12.79	68189	8.72	233	59579	87.37
JISLJALEQS	EQ	07-Dec-2020	18.75	18.80	19.15	18.55	18.65	18.65	18.79	2283041	428.97	3299	1544381	67.65
JITFINFRA	BE	07-Dec-2020	9.00	9.45	9.45	9.40	9.45	9.45	9.44	3921	0.37	35	-	-
JIYAECO	BE	07-Dec-2020	7.05	7.25	7.25	6.70	7.10	6.85	6.90	343117	23.69	457	-	-
JKCEMENT	EQ	07-Dec-2020	2165.65	2160.65	2199.90	2104.00	2104.00	2131.10	2154.13	70016	1508.23	9074	25740	36.76
JKIL	EQ	07-Dec-2020	139.00	139.00	142.70	137.05	139.70	139.85	139.90	281078	393.23	3323	182996	65.11
JKLAKSHMI	EQ	07-Dec-2020	362.85	367.95	368.70	360.10	364.00	361.60	363.84	258870	941.87	5805	119960	46.34
JKPAPER	EQ	07-Dec-2020	99.65	99.65	105.15	99.50	104.40	104.30	102.75	2623692	2695.85	20682	1051605	40.08
JKTYRE	EQ	07-Dec-2020	81.25	81.45	81.80	81.00	81.50	81.20	81.34	650663	529.27	4523	316907	48.71
JMA	EQ	07-Dec-2020	32.30	33.00	33.00	31.70	32.05	32.30	32.11	10569	3.39	79	8308	78.61
JMCPROJECT	EQ	07-Dec-2020	75.00	75.00	75.10	70.00	71.55	71.25	72.20	588229	424.71	5554	316830	53.86
JMFINANCIL	EQ	07-Dec-2020	84.70	85.00	86.95	84.70	86.05	86.10	86.10	3859354	3322.75	13239	2492419	64.58
JMTAUTOLTD	EQ	07-Dec-2020	2.60	2.70	2.75	2.50	2.75	2.70	2.64	1004203	26.47	1141	596872	59.44
JNPT	N1	07-Dec-2020	1080.00	1000.10	1294.99	1000.10	1294.99	1294.99	1001.96	202	2.02	4	200	99.01
JOCIL	EQ	07-Dec-2020	174.70	175.05	182.80	172.10	182.00	180.70	178.46	28405	50.69	503	20131	70.87
JPASSOCIAT	EQ	07-Dec-2020	4.00	4.30	4.80	4.25	4.80	4.80	4.74	47713985	2263.65	9707	18324959	38.41
JPINFRATEC	EQ	07-Dec-2020	1.30	1.30	1.55	1.30	1.55	1.55	1.50	8937027	134.36	1839	6848077	76.63
JPOLYINVST	EQ	07-Dec-2020	15.40	16.90	16.90	15.45	16.90	16.90	16.88	7334	1.24	28	7234	98.64
JPPOWER	EQ	07-Dec-2020	2.65	2.80	3.15	2.75	3.15	3.15	3.01	58478184	1761.17	9821	31391847	53.68
JSL	EQ	07-Dec-2020	70.55	70.10	71.40	70.10	70.40	70.45	70.64	475790	336.08	3561	307514	64.63
JSLHISAR	EQ	07-Dec-2020	127.55	128.40	131.00	127.00	130.35	129.55	128.87	571377	736.34	6241	264774	46.34
JSWENERGY	EQ	07-Dec-2020	68.95	68.25	69.35	67.50	68.00	67.80	68.28	1715754	1171.44	6216	828822	48.31
JSWHL	EQ	07-Dec-2020	3515.05	3330.00	3496.05	3330.00	3420.00	3402.40	3426.77	953	32.66	354	537	56.35
JSWISPL	EQ	07-Dec-2020	25.45	26.70	26.70	26.70	26.70	26.70	26.70	312704	83.49	156	287704	92.01
JSWSTEEL	EQ	07-Dec-2020	370.40	370.80	373.20	362.30	365.50	365.00	366.74	6085158	22316.82	49993	972780	15.99
JTEKTINDIA	EQ	07-Dec-2020	86.30	86.95	88.80	85.90	87.45	87.15	87.16	469335	409.08	6223	232453	49.53
JUBILANT	EQ	07-Dec-2020	820.95	830.00	848.70	827.15	838.85	838.50	838.88	544689	4569.28	17471	264601	48.58
JUBLFOOD	EQ	07-Dec-2020	2562.10	2560.00	2583.90	2510.00	2544.00	2547.65	2546.70	709565	18070.52	35091	104514	14.73
JUBLINDS	EQ	07-Dec-2020	245.15	245.00	247.00	238.45	243.00	241.80	242.61	36530	88.62	971	20907	57.23
JUMPNET	EQ	07-Dec-2020	18.45	18.10	18.10	18.10	18.10	18.10	18.10	61885	11.20	262	61811	99.88
JUNIORBEES	EQ	07-Dec-2020	327.54	336.00	336.00	325.56	330.00	330.59	330.52	106272	351.26	3762	66329	62.41
JUSTDIAL	EQ	07-Dec-2020	598.55	605.00	643.75	603.00	631.00	630.40	630.25	2184507	13767.79	53556	456680	20.91
JYOTHYLAB	EQ	07-Dec-2020	145.70	146.70	148.15	145.10	146.45	146.30	146.60	360446	528.41	7506	189904	52.69
JYOTISTRUC	BZ	07-Dec-2020	3.80	3.95	3.95	3.65	3.95	3.95	3.81	54391	2.07	76	-	-
KABRAEXTRU	EQ	07-Dec-2020	90.65	93.40	107.90	91.10	103.50	102.85	100.67	1065592	1072.75	9559	325281	30.53
KAJARIACER	EQ	07-Dec-2020	671.10	685.00	685.00	669.10	682.00	683.55	675.96	413437	2794.65	12985	301907	73.02
KAKATCEM	EQ	07-Dec-2020	181.30	185.95	211.20	185.95	205.00	203.90	200.88	220144	442.22	4492	87132	39.58
KALPATPOWR	EQ	07-Dec-2020	338.60	340.10	366.75	340.10	350.00	350.05	353.55	486049	1718.44	12680	229228	47.16
KALYANIFRG	BE	07-Dec-2020	141.20	141.50	148.25	137.20	148.25	148.25	146.64	1849	2.71	58	-	-
KAMATHOTEL	EQ	07-Dec-2020	35.75	35.90	38.70	35.50	37.00	36.85	37.18	475667	176.84	2266	205072	43.11
KAMDHENU	EQ	07-Dec-2020	81.50	83.90	97.80	83.90	97.80	97.80	95.76	335238	321.02	2311	172590	51.48
KANANIIND	EQ	07-Dec-2020	3.70	3.80	3.85	3.80	3.85	3.85	3.85	3977	0.15	18	3962	99.62
KANORICHEM	EQ	07-Dec-2020	44.40	44.45	45.90	43.55	44.15	44.00	44.22	45490	20.12	457	34359	75.53
KANSAINER	EQ	07-Dec-2020	563.80	568.00	569.00	545.10	553.65	552.45	559.96	367767	2059.33	9706	271358	73.79
KAPSTON	BE	07-Dec-2020	98.30	100.00	102.00	97.55	100.55	100.55	100.23	416	0.42	9	-	-
KARDA	EQ	07-Dec-2020	112.05	113.00	117.65	112.00	117.65	117.55	116.20	89304	103.77	532	57276	64.14
KARMAENG	EQ	07-Dec-2020	9.45	9.10	11.25	9.10	10.40	10.40	10.17	5131	0.52	46	4848	94.48
KARURVYSYA	EQ	07-Dec-2020	37.75	38.50	38.55	37.70	38.05	38.10	38.19	2493398	952.16	9415	1634861	65.57
KAUSHALYA	EQ	07-Dec-2020	1.40	1.45	1.50	1.35	1.50	1.50	1.46	46429	0.68	80	37007	79.71
KAYA	EQ	07-Dec-2020	293.95	307.00	324.40	295.00	314.00	315.55	310.05	152460	472.69	6051	76907	50.44
KCP	EQ	07-Dec-2020	76.05	76.80	77.30	74.00	74.30	74.30	75.74	812944	615.75	4797	479524	58.99
KCPSUGIND	EQ	07-Dec-2020	16.00	16.20	16.50	15.90	16.25	16.25	16.24	283795	46.08	777	145458	51.25
KDDL	EQ	07-Dec-2020	184.05	190.00	220.85	184.65	220.85	219.60	207.02	26055	53.94	952	11631	44.64
KEC	EQ	07-Dec-2020	361.90	365.70	371.70	364.60	367.50	367.35	367.88	189840	698.38	7969	82005	43.20
KECL	EQ	07-Dec-2020	15.70	16.10	16.40	15.10	15.20	15.25	15.75	389752	61.37	1414	267351	68.60
KEERTI	EQ	07-Dec-2020	27.25	27.65	28.60	27.00	27.30	27.25	27.60	150147	41.44	414	17991	11.98
KEI	EQ	07-Dec-2020	430.15	427.00	432.00	426.00	429.00	429.25	428.69	135505	580.90	4901	94483	69.73
KELLTONTEC	EQ	07-Dec-2020	56.30	59.85	64.80	57.60	60.45	60.80	61.00	3484498	2125.44	9589	1296498	37.21
KENNAMET	EQ	07-Dec-2020	829.90	840.00	855.00	826.60	850.00	850.70	847.78	6459	54.76	643	4728	73.20
KERNEX	BE	07-Dec-2020	23.05	22.60	24.20	22.60	24.20	24.20	24.07	4603	1.11	36	-	-
KESORAMIND	EQ	07-Dec-2020	51.40	51.90	52.85	50.85	51.20	51.15	51.78	781329	404.60	3206	438215	56.09
KEYFINSERV	EQ	07-Dec-2020	85.75	81.50	81.50	81.50	81.50	81.50	81.50	3573	2.91	90	3573	100.00
KGL	BZ	07-Dec-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.30	3060155	9.27	378	-	-
KHADIM	EQ	07-Dec-2020	116.00	122.50	122.50	118.80	120.20	120.40	120.31	342060	411.53	6347	176041	51.46
KHAICHEM	EQ	07-Dec-2020	21.20	23.00	23.60	22.05	22.90	22.90	23.04	585053	134.79	2803	254887	43.57
KHANDSE	EQ	07-Dec-2020	8.95	9.30	9.50	8.90	9.10	9.10	9.08	8978	0.81	124	7939	88.43
KICL	EQ	07-Dec-2020	1385.00	1400.05	1424.00	1385.05	1393.35	1394.70	1401.54	756	10.60	165	610	80.69
KILITCH	BE	07-Dec-2020	93.80	94.50	96.90	91.40	94.00	94.25	94.22	5406	5.09	66	-	-
KINGFA	EQ	07-Dec-2020	532.80	539.90	539.90	525.05	537.65	533.65	535.47	4930	26.40	341	2669	54.14
KIOCL	EQ	07-Dec-2020	123.90	128.50	136.25	124.50	129.45	131.50	131.80	480343	633.09	7299	211572	44.05
KIRIINDUS	EQ	07-Dec-2020	487.30	488.00	507.00	484.10	492.70	491.25	497.05	221461	1100.77	6299	72561	32.76
KIRLFER	EQ	07-Dec-2020	142.80	142.50	144.80	137.10	138.00	138.10	140.26	240617	337.49	5582	154060	64.03
KIRLOSBROS	EQ	07-Dec-2020	138.55	139.50	148.50	137.85	146.50	147.25	144.54	570017	823.91	6559	208194	36.52
KIRLOSENG	EQ	07-Dec-2020	121.20	121.85	125.00	121.55	123.10	123.90	123.58	255419	315.66	3191	148352	58.08
KIRLOSIND	EQ	07-Dec-2020	806.25	806.05	818.95	766.65	785.00	784.10	791.10	6294	49.79	733	4360	69.27
KITEX	EQ	07-Dec-2020	106.25	107.00	109.50	104.60	108.10	108.05	107.96	252403	272.49	3066	127960	50.70
KKCL	EQ	07-Dec-2020	780.35	771.00	848.00	771.00	848.00	807.95	794.56	2144	17.04	250	1824	85.07
KMSUGAR	EQ	07-Dec-2020	11.70	12.00	12.00	11.25	11.75	11.75	11.87	251003	29.78	473	149337	59.50
KNRCON	EQ	07-Dec-2020	313.95	313.95	317.45	310.05	314.00	315.40	314.33	213473	671.02	6479	123371	57.79
KOHINOOR	BZ	07-Dec-2020	8.40	8.40	8.80	8.00	8.80	8.80	8.58	15481	1.33	86	-	-
KOKUYOCMLN	EQ	07-Dec-2020	66.35	66.80	73.50	65.65	70.75	71.55	71.12	2062742	1467.04	13083	623251	30.21
KOLTEPATIL	EQ	07-Dec-2020	212.20	213.15	214.45	210.50	212.00	211.80	212.81	48080	102.32	1283	19946	41.49
KOPRAN	EQ	07-Dec-2020	135.60	135.60	138.80	131.40	134.05	135.25	135.04	404198	545.83	5258	257467	63.70
KOTAKBANK	EQ	07-Dec-2020	1846.25	1849.45	1856.00	1805.00	1821.15	1820.55	1822.94	6032173	109963.15	258826	3430282	56.87
KOTAKBKETF	EQ	07-Dec-2020	303.44	303.29	306.34	301.80	304.20	304.78	304.57	108442	330.28	1001	39167	36.12
KOTAKGOLD	EQ	07-Dec-2020	432.65	436.00	436.00	428.00	429.65	430.05	429.44	139446	598.84	1737	96514	69.21
KOTAKNIFTY	EQ	07-Dec-2020	137.98	138.44	139.20	137.93	138.96	139.04	138.74	47383	65.74	582	27174	57.35
KOTAKNV20	EQ	07-Dec-2020	68.46	69.40	70.00	68.00	69.25	69.94	69.30	7795	5.40	203	3893	49.94
KOTAKPSUBK	EQ	07-Dec-2020	167.22	169.98	171.99	166.49	171.00	170.73	170.13	39563	67.31	617	25469	64.38
KOTARISUG	EQ	07-Dec-2020	16.55	16.90	19.65	16.55	18.35	18.40	18.66	444206	82.87	993	256670	57.78
KOTHARIPET	EQ	07-Dec-2020	16.40	17.00	17.00	16.35	16.65	16.65	16.76	102578	17.19	268	83142	81.05
KOTHARIPRO	EQ	07-Dec-2020	65.45	67.00	78.50	65.45	78.50	78.50	74.94	56975	42.70	950	46760	82.07
KPITTECH	EQ	07-Dec-2020	108.10	110.70	115.15	109.20	113.15	114.00	112.98	998523	1128.11	11792	620452	62.14
KPRMILL	EQ	07-Dec-2020	803.25	810.00	850.00	809.95	838.00	840.25	836.42	81044	677.87	6194	42621	52.59
KRBL	EQ	07-Dec-2020	277.70	278.65	282.70	272.90	275.95	275.95	276.93	376877	1043.67	6063	201817	53.55
KREBSBIO	EQ	07-Dec-2020	99.60	103.95	106.00	100.20	105.90	104.90	104.70	23819	24.94	418	16799	70.53
KRIDHANINF	EQ	07-Dec-2020	3.40	3.55	3.55	3.55	3.55	3.55	3.55	105069	3.73	66	105069	100.00
KRISHANA	BE	07-Dec-2020	75.85	79.40	79.60	75.00	78.45	78.45	78.59	3970	3.12	36	-	-
KSB	EQ	07-Dec-2020	578.10	590.00	590.00	574.00	576.35	577.40	580.88	24781	143.95	2344	11438	46.16
KSCL	EQ	07-Dec-2020	495.20	496.00	521.00	490.55	519.05	516.70	506.72	1724204	8736.88	39163	973421	56.46
KSHITIJPOL	SM	07-Dec-2020	24.00	24.00	25.40	24.00	25.20	25.20	24.99	32000	8.00	6	20000	62.50
KSK	BZ	07-Dec-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.39	490702	1.94	109	-	-
KSL	EQ	07-Dec-2020	258.70	260.00	262.95	254.50	255.30	256.60	258.63	126397	326.90	3603	65627	51.92
KSOLVES	SM	07-Dec-2020	420.00	421.00	421.00	421.00	421.00	421.00	421.00	600	2.53	1	600	100.00
KTKBANK	EQ	07-Dec-2020	51.25	51.45	52.45	51.00	51.90	51.80	51.91	2950196	1531.51	13582	1405197	47.63
KUANTUM	EQ	07-Dec-2020	44.90	45.45	50.00	44.05	49.55	49.45	48.21	51312	24.74	731	35908	69.98
KWALITY	EQ	07-Dec-2020	3.15	3.05	3.10	3.00	3.10	3.05	3.05	909412	27.75	835	695268	76.45
L&TFH	EQ	07-Dec-2020	88.30	88.60	92.40	88.50	91.20	91.25	90.97	21629609	19676.89	61724	4110379	19.00
L&TFINANCE	N8	07-Dec-2020	1097.50	1095.00	1099.93	1068.21	1099.93	1099.93	1097.92	170	1.87	8	110	64.71
L&TFINANCE	NA	07-Dec-2020	1180.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	200	2.38	1	200	100.00
L&TFINANCE	NE	07-Dec-2020	1110.74	1090.55	1090.55	1090.00	1090.00	1090.00	1090.05	55	0.60	3	55	100.00
L&TFINANCE	NG	07-Dec-2020	1205.25	1220.00	1220.00	1205.25	1205.25	1205.68	1206.88	60	0.72	3	60	100.00
L&TFINANCE	NK	07-Dec-2020	1097.99	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	10	0.11	1	10	100.00
L&TFINANCE	NU	07-Dec-2020	1161.00	1161.00	1161.00	1130.00	1130.00	1130.00	1142.75	20	0.23	3	15	75.00
L&TFINANCE	NY	07-Dec-2020	1111.00	1088.00	1088.00	1032.00	1032.00	1032.00	1041.10	200	2.08	16	180	90.00
L&TFINANCE	Y3	07-Dec-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	75	0.77	1	75	100.00
L&TFINANCE	Y7	07-Dec-2020	1085.50	1085.50	1094.00	1085.50	1085.55	1085.55	1087.31	47	0.51	3	37	78.72
L&TFINANCE	Y9	07-Dec-2020	1158.00	1120.00	1120.00	1075.00	1081.00	1081.00	1089.49	98	1.07	13	73	74.49
L&TINFRA	N5	07-Dec-2020	1057.06	1057.01	1070.00	1057.01	1060.00	1060.00	1058.26	540	5.71	11	530	98.15
L&TINFRA	N6	07-Dec-2020	2171.33	2142.00	2175.00	2142.00	2173.00	2173.36	2172.46	669	14.53	25	669	100.00
LAGNAM	SM	07-Dec-2020	8.00	8.40	8.40	8.40	8.40	8.40	8.40	6000	0.50	2	6000	100.00
LALPATHLAB	EQ	07-Dec-2020	2237.15	2237.15	2298.00	2220.00	2224.35	2235.35	2247.27	165166	3711.73	17693	85646	51.85
LAMBODHARA	EQ	07-Dec-2020	34.15	34.35	35.90	33.15	33.75	34.20	34.73	44775	15.55	373	35488	79.26
LAOPALA	EQ	07-Dec-2020	228.15	228.15	233.10	225.00	226.50	226.25	227.87	146630	334.13	8229	82010	55.93
LASA	EQ	07-Dec-2020	83.90	85.40	90.45	85.00	87.00	86.80	87.80	401491	352.52	3793	179236	44.64
LAURUSLABS	EQ	07-Dec-2020	331.65	334.30	335.75	330.00	331.80	332.05	332.99	3543516	11799.42	47635	2150920	60.70
LAXMIMACH	EQ	07-Dec-2020	4675.90	4637.00	4787.95	4590.05	4630.00	4621.10	4682.91	8298	388.59	2274	3390	40.85
LEMONTREE	EQ	07-Dec-2020	39.25	40.60	45.35	39.50	44.90	44.55	43.30	7603524	3292.60	26751	3384283	44.51
LFIC	EQ	07-Dec-2020	68.60	70.00	71.90	65.70	67.50	68.25	68.01	295	0.20	20	208	70.51
LGBBROSLTD	EQ	07-Dec-2020	266.45	267.00	281.75	267.00	279.00	278.15	277.35	262873	729.08	5514	187254	71.23
LGBFORGE	EQ	07-Dec-2020	3.10	3.25	3.70	3.20	3.70	3.70	3.62	338867	12.28	356	268746	79.31
LIBAS	EQ	07-Dec-2020	28.55	28.60	29.80	28.00	29.10	29.00	28.90	34406	9.94	275	18822	54.71
LIBERTSHOE	EQ	07-Dec-2020	149.10	149.90	154.80	149.55	152.50	152.75	152.84	391245	597.97	6206	107923	27.58
LICHSGFIN	EQ	07-Dec-2020	348.80	348.70	354.70	344.15	349.25	348.55	348.86	6039004	21067.92	52946	1872677	31.01
LICNETFGSC	EQ	07-Dec-2020	21.87	22.00	23.34	21.76	22.54	22.49	22.88	220114	50.35	169	205414	93.32
LICNETFN50	EQ	07-Dec-2020	132.87	136.85	138.00	132.60	133.01	133.48	135.14	416	0.56	67	327	78.61
LICNETFSEN	EQ	07-Dec-2020	465.10	465.25	474.05	465.15	470.00	470.00	469.63	1030	4.84	17	21	2.04
LICNFNHGP	EQ	07-Dec-2020	131.78	135.73	139.00	131.10	134.51	135.48	134.37	151	0.20	37	114	75.50
LIKHITHA	EQ	07-Dec-2020	158.10	160.95	172.20	158.25	166.10	166.25	166.27	665170	1105.99	6873	223368	33.58
LINCOLN	EQ	07-Dec-2020	231.65	233.00	238.95	227.65	233.00	233.05	235.21	147178	346.17	3889	56335	38.28
LINCPEN	EQ	07-Dec-2020	185.55	185.45	190.00	183.65	185.70	187.35	185.99	8785	16.34	468	3341	38.03
LINDEINDIA	EQ	07-Dec-2020	898.75	903.25	916.25	896.00	911.00	906.95	908.19	48904	444.14	3432	29894	61.13
LIQUIDBEES	EQ	07-Dec-2020	1000.00	1002.65	1002.65	999.50	1000.00	1000.00	1000.00	844269	8442.69	4727	524814	62.16
LIQUIDETF	EQ	07-Dec-2020	1000.00	1000.00	1000.01	1000.00	1000.00	1000.00	1000.00	7400	74.00	44	6954	93.97
LOKESHMACH	EQ	07-Dec-2020	27.10	27.15	27.80	25.20	25.35	25.65	25.96	115865	30.08	749	75260	64.95
LOTUSEYE	EQ	07-Dec-2020	31.55	31.55	32.80	31.30	32.50	32.15	31.81	9960	3.17	65	7012	70.40
LOVABLE	EQ	07-Dec-2020	98.95	98.00	106.70	96.10	102.80	103.60	103.12	534359	551.02	6175	207368	38.81
LPDC	EQ	07-Dec-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	15053	0.24	36	15053	100.00
LSIL	EQ	07-Dec-2020	0.75	0.75	0.90	0.70	0.90	0.90	0.85	5791016	48.96	1415	4340344	74.95
LT	EQ	07-Dec-2020	1149.50	1154.80	1171.90	1144.00	1169.55	1169.70	1161.99	5484461	63728.78	134361	2246121	40.95
LTI	EQ	07-Dec-2020	3265.15	3250.75	3339.00	3235.00	3259.00	3270.95	3280.07	322749	10586.40	37541	140831	43.63
LTMFEOF2R	MF	07-Dec-2020	10.81	11.15	11.15	11.00	11.00	11.00	11.01	20000	2.20	11	20000	100.00
LTMFEOFR	MF	07-Dec-2020	10.40	10.50	10.50	10.50	10.50	10.50	10.50	500	0.05	1	500	100.00
LTTS	EQ	07-Dec-2020	1802.30	1815.00	1854.00	1801.05	1836.00	1839.05	1839.35	211424	3888.83	22465	109762	51.92
LUMAXIND	EQ	07-Dec-2020	1359.05	1377.00	1396.90	1360.35	1380.00	1367.45	1380.45	6320	87.24	830	3790	59.97
LUMAXTECH	EQ	07-Dec-2020	103.60	104.50	105.00	103.20	103.65	103.50	104.18	36889	38.43	624	20250	54.89
LUPIN	EQ	07-Dec-2020	933.30	939.00	969.30	933.00	966.10	967.45	954.24	5629129	53715.55	86518	1094475	19.44
LUXIND	EQ	07-Dec-2020	1593.70	1604.00	1604.00	1580.00	1581.25	1584.40	1591.33	30838	490.73	1879	4413	14.31
LYKALABS	EQ	07-Dec-2020	22.45	22.45	24.00	22.45	23.30	23.40	23.43	77112	18.07	660	57261	74.26
LYPSAGEMS	EQ	07-Dec-2020	3.70	4.40	4.40	3.90	4.40	4.40	4.37	57135	2.50	149	50143	87.76
M&M	EQ	07-Dec-2020	750.55	750.00	755.85	744.05	752.30	752.30	749.27	3525945	26418.77	54044	1394911	39.56
M&MFIN	EQ	07-Dec-2020	167.80	168.00	178.75	168.00	176.80	176.55	175.50	17358919	30464.13	89642	4239915	24.42
M&MFIN	N2	07-Dec-2020	1114.15	1136.00	1136.00	1112.03	1134.45	1134.45	1129.30	403	4.55	12	300	74.44
M100	EQ	07-Dec-2020	21.11	22.25	22.25	21.01	21.70	21.54	21.31	109139	23.26	599	81926	75.07
M14RG	MF	07-Dec-2020	7.88	7.34	7.34	7.34	7.34	7.34	7.34	2500	0.18	1	2500	100.00
M15RD	MF	07-Dec-2020	6.78	6.78	6.78	6.78	6.78	6.78	6.78	5000	0.34	2	5000	100.00
M15RG	MF	07-Dec-2020	6.60	7.09	7.09	7.09	7.09	7.09	7.09	449	0.03	1	449	100.00
M50	EQ	07-Dec-2020	129.89	133.78	134.30	129.50	131.79	131.76	131.26	1263	1.66	75	1046	82.82
MAANALU	EQ	07-Dec-2020	85.90	85.55	86.95	84.10	86.40	86.45	85.84	16504	14.17	424	7528	45.61
MACPOWER	EQ	07-Dec-2020	66.15	66.20	71.90	66.20	71.00	71.00	69.75	8051	5.62	92	7493	93.07
MADHAV	EQ	07-Dec-2020	31.05	31.50	32.65	29.50	32.00	32.20	31.72	27439	8.70	224	17798	64.86
MADHUCON	EQ	07-Dec-2020	3.85	4.00	4.00	3.95	4.00	4.00	3.99	33184	1.33	55	33184	100.00
MADRASFERT	EQ	07-Dec-2020	18.40	18.60	19.20	18.35	18.90	18.90	18.83	300991	56.66	967	137875	45.81
MAESGETF	EQ	07-Dec-2020	22.61	23.28	23.97	22.68	22.87	22.81	22.76	6321	1.44	55	3770	59.64
MAGADSUGAR	EQ	07-Dec-2020	113.60	113.60	115.50	112.35	113.95	113.85	114.21	23860	27.25	346	12909	54.10
MAGMA	EQ	07-Dec-2020	45.25	45.25	45.90	44.30	45.15	44.90	45.12	488316	220.32	2465	339273	69.48
MAGNUM	EQ	07-Dec-2020	4.85	5.30	5.30	4.40	4.55	4.50	4.55	107618	4.90	344	95470	88.71
MAHABANK	EQ	07-Dec-2020	14.20	14.30	15.15	14.30	15.05	15.10	14.89	11987460	1785.03	13495	6770107	56.48
MAHAPEXLTD	BE	07-Dec-2020	89.15	91.00	91.00	85.15	90.00	89.70	88.20	3538	3.12	37	-	-
MAHASTEEL	EQ	07-Dec-2020	93.85	95.50	100.05	94.00	99.35	99.00	98.70	70554	69.63	957	30046	42.59
MAHEPC	EQ	07-Dec-2020	151.45	151.45	157.00	150.50	154.65	154.10	154.26	291681	449.94	5533	144528	49.55
MAHESHWARI	BE	07-Dec-2020	83.65	84.00	84.00	82.15	82.60	82.60	83.04	12919	10.73	150	-	-
MAHICKRA	SM	07-Dec-2020	81.90	81.70	81.75	78.50	78.50	78.50	79.80	7500	5.99	5	6000	80.00
MAHINDCIE	EQ	07-Dec-2020	159.95	162.50	162.50	159.25	161.00	160.90	160.71	65301	104.95	1715	41460	63.49
MAHLIFE	EQ	07-Dec-2020	329.55	330.00	353.65	330.00	339.00	341.60	341.09	113657	387.67	4571	69126	60.82
MAHLOG	EQ	07-Dec-2020	398.25	402.00	405.90	391.55	400.00	403.10	398.42	82786	329.84	3191	53485	64.61
MAHSCOOTER	EQ	07-Dec-2020	3649.25	3649.25	3675.00	3628.00	3647.75	3646.10	3656.22	5273	192.79	821	3465	65.71
MAHSEAMLES	EQ	07-Dec-2020	316.35	315.95	321.95	307.00	311.00	309.40	315.54	95868	302.50	2305	42699	44.54
MAITHANALL	EQ	07-Dec-2020	556.70	556.70	568.50	550.00	555.00	554.05	556.39	43869	244.08	1730	29481	67.20
MAJESCO	EQ	07-Dec-2020	980.55	981.00	986.20	980.45	984.35	984.65	984.80	405502	3993.36	3573	340938	84.08
MALUPAPER	EQ	07-Dec-2020	25.90	25.90	29.00	25.60	27.65	27.60	27.75	330808	91.81	1480	104864	31.70
MAN50ETF	EQ	07-Dec-2020	135.00	135.28	136.46	135.18	136.46	136.45	135.93	203612	276.78	397	172379	84.66
MANAKALUCO	EQ	07-Dec-2020	7.35	7.70	8.05	7.70	8.05	8.05	8.03	19040	1.53	41	17540	92.12
MANAKCOAT	EQ	07-Dec-2020	5.20	5.40	5.45	5.20	5.45	5.40	5.39	16348	0.88	53	14661	89.68
MANAKSIA	EQ	07-Dec-2020	45.20	45.90	50.00	45.45	49.65	49.20	48.02	246874	118.55	1154	156260	63.30
MANAKSTEEL	EQ	07-Dec-2020	14.75	15.40	15.45	15.40	15.45	15.45	15.45	33725	5.21	79	32375	96.00
MANALIPETC	EQ	07-Dec-2020	34.20	34.75	35.25	32.50	34.80	33.95	34.34	1302996	447.44	3376	611209	46.91
MANAPPURAM	EQ	07-Dec-2020	173.85	173.85	177.40	173.50	174.80	175.00	175.38	4249142	7452.35	23800	772040	18.17
MANGALAM	EQ	07-Dec-2020	142.85	142.90	146.95	142.90	145.50	145.65	145.91	60893	88.85	1035	37337	61.32
MANGCHEFER	EQ	07-Dec-2020	40.35	40.75	42.70	40.05	42.50	42.45	41.38	1357793	561.83	9898	860348	63.36
MANGLMCEM	EQ	07-Dec-2020	220.55	225.00	225.00	222.00	225.00	224.50	224.18	59143	132.59	1430	35533	60.08
MANGTIMBER	EQ	07-Dec-2020	9.30	9.50	9.75	9.50	9.75	9.75	9.61	2221	0.21	28	2025	91.18
MANINDS	EQ	07-Dec-2020	75.95	76.05	88.70	75.45	88.20	86.80	85.32	3297665	2813.54	18600	885937	26.87
MANINFRA	EQ	07-Dec-2020	32.10	32.05	34.45	31.40	33.80	33.80	33.35	1316849	439.17	4603	665887	50.57
MANUGRAPH	EQ	07-Dec-2020	10.55	10.80	11.60	10.55	11.60	11.60	11.44	22161	2.53	129	16608	74.94
MANXT50	EQ	07-Dec-2020	312.16	312.69	316.10	312.69	316.08	315.86	314.78	2218	6.98	148	1562	70.42
MARALOVER	EQ	07-Dec-2020	20.30	21.95	22.70	20.75	22.40	22.30	21.98	95055	20.90	502	64481	67.84
MARATHON	EQ	07-Dec-2020	81.70	84.50	89.45	81.25	86.85	86.95	87.42	68017	59.46	967	43130	63.41
MARICO	EQ	07-Dec-2020	395.05	395.00	401.90	391.40	400.00	400.40	397.29	2758983	10961.10	32740	502574	18.22
MARINE	EQ	07-Dec-2020	201.35	204.15	204.75	192.70	200.00	196.45	200.08	77959	155.98	693	40932	52.50
MARKSANS	EQ	07-Dec-2020	63.85	64.00	66.20	63.20	63.95	64.10	64.62	2509940	1621.97	11357	1009382	40.22
MARSHALL	SM	07-Dec-2020	8.95	9.35	9.35	9.30	9.35	9.35	9.34	18000	1.68	6	18000	100.00
MARUTI	EQ	07-Dec-2020	7803.15	7828.80	7835.00	7690.00	7738.05	7743.40	7766.34	1037296	80559.90	76049	322903	31.13
MASFIN	EQ	07-Dec-2020	1004.60	1017.95	1020.00	972.15	998.00	995.20	1004.93	28089	282.28	2248	18684	66.52
MASKINVEST	BE	07-Dec-2020	33.00	33.00	33.00	33.00	33.00	33.00	33.00	507	0.17	9	-	-
MASTEK	EQ	07-Dec-2020	980.10	988.00	1033.70	987.95	1015.00	1011.90	1014.65	159086	1614.16	9473	66255	41.65
MATRIMONY	EQ	07-Dec-2020	872.85	880.40	917.00	844.85	855.60	853.40	884.76	89304	790.12	5921	42100	47.14
MAWANASUG	EQ	07-Dec-2020	30.05	30.50	36.05	30.50	36.05	36.05	35.28	831711	293.42	2415	351909	42.31
MAXHEALTH	EQ	07-Dec-2020	139.40	142.90	151.90	142.00	149.40	148.70	148.06	2286735	3385.79	30390	1430614	62.56
MAXIND	EQ	07-Dec-2020	60.90	61.80	63.95	60.30	62.35	62.65	62.69	374953	235.04	4193	228342	60.90
MAXVIL	EQ	07-Dec-2020	43.25	43.15	45.35	43.10	43.75	43.85	43.72	90423	39.53	578	74991	82.93
MAYURUNIQ	EQ	07-Dec-2020	290.70	290.70	298.50	284.80	291.00	293.80	292.16	92902	271.42	2920	52271	56.26
MAZDA	EQ	07-Dec-2020	535.05	550.00	573.90	540.10	571.00	569.10	566.81	36330	205.92	1364	19263	53.02
MAZDOCK	EQ	07-Dec-2020	182.40	182.80	194.20	182.70	191.90	191.35	189.94	4321530	8208.24	41590	1414336	32.73
MBAPL	BE	07-Dec-2020	68.00	70.00	71.40	65.00	65.00	66.65	69.38	6751	4.68	22	-	-
MBECL	BE	07-Dec-2020	6.15	6.30	6.45	5.85	6.00	6.00	6.26	60319	3.77	145	-	-
MBLINFRA	EQ	07-Dec-2020	9.65	9.95	10.60	9.95	10.60	10.60	10.44	231413	24.17	433	174964	75.61
MCDHOLDING	EQ	07-Dec-2020	26.55	29.00	31.85	28.60	31.85	31.85	31.36	897366	281.45	3223	404827	45.11
MCDOWELL-N	EQ	07-Dec-2020	579.60	585.00	590.95	581.15	588.40	588.85	586.87	2631889	15445.79	53067	1013945	38.53
MCL	EQ	07-Dec-2020	84.35	85.00	85.90	77.00	82.45	81.60	80.83	24213	19.57	416	13967	57.68
MCLEODRUSS	EQ	07-Dec-2020	25.75	24.50	26.40	24.50	24.50	24.55	24.63	3942698	970.92	3419	1614239	40.94
MCX	EQ	07-Dec-2020	1566.05	1560.00	1594.85	1551.90	1563.10	1563.60	1569.05	228560	3586.21	17629	107112	46.86
MEGASOFT	EQ	07-Dec-2020	8.35	8.55	9.15	8.30	9.10	9.00	8.94	131179	11.73	276	101366	77.27
MEGH	EQ	07-Dec-2020	84.80	85.45	86.80	84.60	85.50	85.35	85.70	1286203	1102.31	6304	689657	53.62
MELSTAR	BZ	07-Dec-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.86	1200	0.02	5	-	-
MENONBE	BE	07-Dec-2020	49.65	49.65	50.95	49.00	50.10	50.65	49.95	50536	25.24	254	-	-
MEP	EQ	07-Dec-2020	15.40	16.70	18.45	16.30	18.45	18.45	17.70	914735	161.93	1928	641448	70.12
MERCATOR	EQ	07-Dec-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.83	449558	3.72	185	442006	98.32
METALFORGE	EQ	07-Dec-2020	4.80	5.25	5.25	4.80	5.20	5.20	5.24	44846	2.35	151	40596	90.52
METKORE	BZ	07-Dec-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	49026	0.25	23	-	-
METROPOLIS	EQ	07-Dec-2020	1995.05	2010.00	2018.70	1952.95	1959.00	1958.00	1971.96	151524	2987.99	16065	97573	64.39
MFSL	EQ	07-Dec-2020	637.55	638.00	651.00	634.50	648.00	648.70	642.59	2478830	15928.64	36391	1306515	52.71
MGEL	SM	07-Dec-2020	41.00	41.50	41.50	41.50	41.50	41.50	41.50	3000	1.25	1	3000	100.00
MGL	EQ	07-Dec-2020	1037.55	1040.00	1044.90	1026.15	1040.85	1041.05	1036.50	386734	4008.50	17134	96578	24.97
MHRIL	EQ	07-Dec-2020	198.05	201.50	208.00	199.80	206.00	206.40	204.42	168292	344.02	5093	90368	53.70
MIC	BE	07-Dec-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.72	74806	0.54	61	-	-
MIDHANI	EQ	07-Dec-2020	193.65	198.00	205.00	197.10	204.30	203.40	202.38	1104749	2235.78	17978	510095	46.17
MINDACORP	EQ	07-Dec-2020	84.45	84.80	86.50	83.20	85.10	85.05	85.24	2142923	1826.64	6776	1125874	52.54
MINDAIND	EQ	07-Dec-2020	393.05	392.00	403.00	389.30	400.00	397.75	395.20	118515	468.37	7685	53167	44.86
MINDPOOL	SM	07-Dec-2020	15.40	14.65	16.15	14.65	16.15	16.15	15.43	12000	1.85	3	8000	66.67
MINDSPACE	RR	07-Dec-2020	328.86	329.98	330.00	325.00	326.85	328.32	328.65	229400	753.92	694	162000	70.62
MINDTECK	EQ	07-Dec-2020	35.50	37.00	37.00	35.05	36.45	36.05	35.71	17730	6.33	189	12944	73.01
MINDTREE	EQ	07-Dec-2020	1437.95	1440.00	1466.00	1433.65	1439.85	1442.70	1452.70	892569	12966.36	32299	237516	26.61
MIRCELECTR	EQ	07-Dec-2020	8.80	9.00	9.60	8.70	9.25	9.10	9.31	683731	63.69	1126	452157	66.13
MIRZAINT	EQ	07-Dec-2020	55.70	56.05	59.60	56.05	58.60	58.60	58.27	1618575	943.14	8303	554310	34.25
MITTAL	EQ	07-Dec-2020	13.30	13.60	13.85	13.00	13.45	13.40	13.44	129180	17.36	330	87166	67.48
MMFL	EQ	07-Dec-2020	435.80	442.00	447.00	425.35	438.00	436.25	440.13	14021	61.71	520	9729	69.39
MMP	EQ	07-Dec-2020	81.65	82.65	85.85	82.00	84.00	83.35	83.59	8407	7.03	116	6738	80.15
MMTC	EQ	07-Dec-2020	19.60	19.70	20.45	19.60	20.20	20.10	20.13	1700588	342.39	2948	631369	37.13
MODIRUBBER	BE	07-Dec-2020	35.25	34.80	36.50	34.25	34.25	34.70	35.69	4775	1.70	27	-	-
MOHOTAIND	EQ	07-Dec-2020	9.50	9.90	11.40	9.15	11.40	11.40	11.09	150062	16.64	487	120890	80.56
MOIL	EQ	07-Dec-2020	139.50	140.00	143.00	139.10	142.00	142.50	141.85	954598	1354.09	11665	454864	47.65
MOLDTECH	BE	07-Dec-2020	50.05	52.50	52.55	51.75	52.55	52.55	52.53	59152	31.07	226	-	-
MOLDTEKPP	E1	07-Dec-2020	158.00	151.50	175.00	130.00	156.95	149.10	155.05	8750	13.57	379	3146	35.95
MOLDTKPAC	EQ	07-Dec-2020	290.65	290.65	293.80	286.25	290.00	291.40	291.45	35987	104.88	1380	21623	60.09
MOLDTKPAC	W1	07-Dec-2020	114.30	137.15	137.15	137.15	137.15	137.15	137.15	587	0.81	3	587	100.00
MONTECARLO	EQ	07-Dec-2020	242.40	244.00	249.85	240.00	243.00	243.90	244.30	56762	138.67	1925	31851	56.11
MORARJEE	EQ	07-Dec-2020	10.85	12.00	13.00	11.10	13.00	13.00	12.89	265359	34.19	369	215227	81.11
MOREPENLAB	EQ	07-Dec-2020	33.20	33.45	35.10	33.15	34.30	34.25	34.26	8580723	2939.66	20364	3448624	40.19
MOTHERSUMI	EQ	07-Dec-2020	158.85	158.85	161.20	158.55	159.00	159.20	159.53	7433296	11858.68	48702	2440316	32.83
MOTILALOFS	EQ	07-Dec-2020	646.35	654.00	661.50	647.50	652.00	650.70	654.71	322874	2113.88	9859	191871	59.43
MOTOGENFIN	BE	07-Dec-2020	19.00	19.00	19.75	18.05	18.35	18.35	18.45	10723	1.98	76	-	-
MPHASIS	EQ	07-Dec-2020	1334.90	1340.10	1362.35	1316.30	1319.00	1321.70	1337.00	230735	3084.93	30424	120919	52.41
MPSLTD	EQ	07-Dec-2020	375.85	377.00	381.00	368.00	372.70	371.60	372.10	11024	41.02	969	7072	64.15
MPTODAY	SM	07-Dec-2020	11.30	11.30	11.30	11.30	11.30	11.30	11.30	2000	0.23	1	2000	100.00
MRF	EQ	07-Dec-2020	78698.15	77887.30	79995.00	77887.30	79900.00	79527.65	78980.72	25469	20115.60	12592	5550	21.79
MRO-TEK	EQ	07-Dec-2020	25.40	25.00	26.50	25.00	25.15	25.30	25.60	634	0.16	8	434	68.45
MRPL	EQ	07-Dec-2020	32.85	33.00	34.00	32.85	33.90	33.85	33.74	2518266	849.65	7215	1479286	58.74
MSPL	EQ	07-Dec-2020	7.75	8.00	8.50	7.05	8.00	8.00	8.01	14030	1.12	103	13380	95.37
MSTCLTD	EQ	07-Dec-2020	166.40	166.75	167.50	162.50	163.00	163.20	164.50	255279	419.94	3817	161333	63.20
MTEDUCARE	EQ	07-Dec-2020	11.40	11.80	12.30	11.00	11.20	11.25	11.40	186779	21.29	765	129533	69.35
MTNL	EQ	07-Dec-2020	10.15	10.25	10.40	10.00	10.25	10.25	10.17	1332819	135.58	9321	593774	44.55
MUKANDENGG	EQ	07-Dec-2020	11.55	11.30	12.10	11.00	12.10	12.10	11.93	20992	2.50	65	14185	67.57
MUKANDLTD	EQ	07-Dec-2020	53.50	52.45	58.85	52.45	58.85	58.55	58.39	355863	207.79	1861	190158	53.44
MUKANDLTD	P1	07-Dec-2020	4.95	4.75	5.45	4.75	5.00	5.15	5.42	1094	0.06	10	1029	94.06
MUKTAARTS	EQ	07-Dec-2020	33.10	32.10	36.40	30.65	36.05	36.15	35.61	182660	65.05	817	75696	41.44
MUNJALAU	EQ	07-Dec-2020	59.90	59.90	60.60	59.20	59.70	59.85	60.03	217592	130.63	2061	110529	50.80
MUNJALSHOW	EQ	07-Dec-2020	148.20	148.20	149.50	144.50	146.00	145.50	146.52	64028	93.81	1376	38585	60.26
MURUDCERA	EQ	07-Dec-2020	19.35	19.35	20.30	19.00	19.55	19.45	19.51	144370	28.17	860	54380	37.67
MUTHOOTCAP	EQ	07-Dec-2020	442.65	445.75	451.70	438.00	444.00	443.45	444.58	14980	66.60	944	9438	63.00
MUTHOOTFIN	EQ	07-Dec-2020	1172.00	1175.00	1185.00	1168.00	1173.00	1176.05	1176.43	1195294	14061.79	46301	368032	30.79
N100	EQ	07-Dec-2020	911.63	920.00	920.00	900.84	910.59	910.93	908.70	24129	219.26	1524	15853	65.70
NABARD	N2	07-Dec-2020	1293.30	1294.90	1295.00	1290.00	1293.00	1293.00	1292.98	608	7.86	27	358	58.88
NACLIND	EQ	07-Dec-2020	40.85	41.05	41.35	39.90	40.50	40.55	40.35	112348	45.34	667	80321	71.49
NAGAFERT	BE	07-Dec-2020	5.40	5.50	5.65	5.15	5.50	5.40	5.44	634609	34.53	690	-	-
NAGREEKEXP	EQ	07-Dec-2020	16.25	16.35	17.85	16.35	17.85	17.85	17.71	33300	5.90	110	33285	99.95
NAHARCAP	EQ	07-Dec-2020	75.50	76.80	79.50	76.00	77.60	77.90	77.92	7807	6.08	223	5297	67.85
NAHARINDUS	EQ	07-Dec-2020	30.45	30.45	32.90	30.05	31.50	31.70	31.58	39878	12.60	288	26430	66.28
NAHARPOLY	EQ	07-Dec-2020	87.80	87.80	89.50	84.30	85.80	86.30	86.95	52481	45.63	820	33264	63.38
NAHARSPING	EQ	07-Dec-2020	55.45	57.00	58.75	54.70	56.40	56.15	56.55	80758	45.67	880	47526	58.85
NAM-INDIA	EQ	07-Dec-2020	295.40	297.35	306.90	297.00	304.90	303.35	302.64	2745016	8307.61	72967	1454536	52.99
NATCOPHARM	EQ	07-Dec-2020	920.00	924.80	996.00	920.75	972.00	971.40	968.84	2143481	20766.91	62406	1017465	47.47
NATHBIOGEN	EQ	07-Dec-2020	296.25	296.25	297.95	290.10	291.00	292.80	293.91	58765	172.72	1326	40471	68.87
NATIONALUM	EQ	07-Dec-2020	42.25	42.30	44.40	42.30	43.10	43.10	43.47	29069140	12637.65	33474	6321580	21.75
NATNLSTEEL	BE	07-Dec-2020	4.90	4.90	5.10	4.70	4.70	4.70	4.78	15906	0.76	52	-	-
NAUKRI	EQ	07-Dec-2020	4236.00	4230.00	4334.25	4225.05	4299.00	4315.85	4302.64	347398	14947.29	29228	112244	32.31
NAVINFLUOR	EQ	07-Dec-2020	2561.90	2584.95	2615.00	2562.00	2573.05	2580.05	2583.34	74620	1927.69	19922	40893	54.80
NAVKARCORP	EQ	07-Dec-2020	34.15	35.10	36.90	34.35	35.10	35.20	35.53	1249468	443.99	4701	684165	54.76
NAVNETEDUL	EQ	07-Dec-2020	82.20	81.60	83.75	79.70	80.60	80.60	80.99	266213	215.60	5310	152680	57.35
NBCC	EQ	07-Dec-2020	28.30	28.30	29.15	28.30	29.00	28.85	28.88	12805871	3698.66	18101	5211431	40.70
NBIFIN	EQ	07-Dec-2020	1706.80	1696.00	1714.00	1687.00	1693.30	1693.30	1697.87	749	12.72	75	509	67.96
NBVENTURES	EQ	07-Dec-2020	57.85	58.30	58.80	57.10	57.55	57.50	57.75	828223	478.30	4632	519214	62.69
NCC	EQ	07-Dec-2020	51.65	53.00	58.00	52.70	57.95	57.00	55.57	29545432	16419.77	66070	8086616	27.37
NCLIND	EQ	07-Dec-2020	151.65	152.60	156.60	152.20	153.70	154.05	154.37	536194	827.73	7236	249463	46.52
NCPSESDL24	EQ	07-Dec-2020	102.82	103.05	103.05	102.88	102.99	102.99	102.99	118565	122.12	28	117017	98.69
NDGL	EQ	07-Dec-2020	711.30	712.35	735.35	680.70	705.95	696.55	702.25	390	2.74	53	296	75.90
NDL	EQ	07-Dec-2020	22.80	23.50	25.00	23.10	24.00	24.05	24.14	91490	22.09	518	66187	72.34
NDRAUTO	EQ	07-Dec-2020	167.40	164.55	179.05	164.05	170.55	171.85	172.65	11793	20.36	376	7034	59.65
NDTV	EQ	07-Dec-2020	37.75	38.75	39.00	36.75	37.45	37.25	37.82	69876	26.43	546	60489	86.57
NECCLTD	EQ	07-Dec-2020	9.45	9.65	9.90	9.35	9.55	9.60	9.67	46398	4.49	185	23287	50.19
NECLIFE	EQ	07-Dec-2020	19.90	20.15	21.40	20.00	20.80	20.80	20.81	628693	130.82	2147	325968	51.85
NELCAST	EQ	07-Dec-2020	60.85	60.80	62.25	60.80	61.40	61.25	61.49	105162	64.66	1089	49553	47.12
NELCO	EQ	07-Dec-2020	200.85	201.00	206.20	199.30	204.00	203.85	204.17	104592	213.55	2799	49877	47.69
NEOGEN	EQ	07-Dec-2020	662.95	670.00	724.00	663.00	703.00	707.60	693.89	191155	1326.41	7682	63901	33.43
NESCO	EQ	07-Dec-2020	575.45	579.40	579.40	562.25	566.00	564.65	569.67	94784	539.95	6083	42073	44.39
NESTLEIND	EQ	07-Dec-2020	17828.70	17651.00	17900.00	17449.85	17572.50	17562.55	17594.03	126030	22173.76	28304	50088	39.74
NETF	EQ	07-Dec-2020	156.31	160.99	161.19	160.99	161.19	161.19	161.19	201	0.32	20	201	100.00
NETFCONSUM	EQ	07-Dec-2020	59.86	60.70	60.70	58.50	60.00	60.38	60.44	2955	1.79	81	2701	91.40
NETFDIVOPP	EQ	07-Dec-2020	31.95	31.70	32.99	31.16	31.59	32.56	32.47	1013	0.33	42	776	76.60
NETFIT	EQ	07-Dec-2020	22.44	22.88	22.88	22.38	22.70	22.65	22.60	230351	52.05	1107	186606	81.01
NETFLTGILT	EQ	07-Dec-2020	22.32	22.37	22.43	22.33	22.40	22.39	22.40	163601	36.65	1254	160251	97.95
NETFMID150	EQ	07-Dec-2020	76.97	76.97	77.91	76.97	77.65	77.64	77.67	97704	75.89	2121	90127	92.24
NETFNIF100	EQ	07-Dec-2020	134.94	131.00	144.00	131.00	137.00	136.14	133.38	9949	13.27	162	8954	90.00
NETFNV20	EQ	07-Dec-2020	69.15	70.00	70.00	69.15	70.00	69.99	69.62	8702	6.06	80	8153	93.69
NETWORK18	EQ	07-Dec-2020	36.70	36.65	38.25	36.35	38.15	38.15	37.58	2760680	1037.35	6032	1576317	57.10
NEULANDLAB	EQ	07-Dec-2020	1119.50	1126.90	1187.00	1122.00	1178.60	1167.20	1162.36	162244	1885.85	11625	75341	46.44
NEWGEN	EQ	07-Dec-2020	271.15	272.00	277.45	270.50	273.90	273.20	274.49	36176	99.30	1987	19185	53.03
NEXTMEDIA	EQ	07-Dec-2020	4.80	4.80	5.25	4.80	5.00	5.00	4.96	2727	0.14	16	2477	90.83
NFL	EQ	07-Dec-2020	36.95	37.05	38.00	37.05	37.55	37.55	37.60	1397567	525.53	3919	547607	39.18
NH	EQ	07-Dec-2020	375.95	376.80	384.35	370.95	380.70	381.60	379.90	120649	458.34	4585	77763	64.45
NHAI	N1	07-Dec-2020	1060.92	1060.90	1060.90	1060.00	1060.00	1060.00	1060.41	565	5.99	17	565	100.00
NHAI	N2	07-Dec-2020	1241.00	1240.00	1257.70	1240.00	1254.99	1254.99	1247.83	1451	18.11	35	1141	78.64
NHAI	N6	07-Dec-2020	1358.37	1358.01	1361.00	1358.00	1359.01	1359.01	1359.47	1062	14.44	17	952	89.64
NHAI	NA	07-Dec-2020	1293.00	1288.00	1292.00	1285.12	1292.00	1290.22	1288.87	1493	19.24	34	849	56.87
NHAI	NE	07-Dec-2020	1262.00	1264.80	1269.99	1264.80	1268.80	1268.80	1265.62	1015	12.85	14	1015	100.00
NHBTF2014	N6	07-Dec-2020	7590.00	7600.00	7605.00	7600.00	7604.90	7604.90	7602.19	27	2.05	4	27	100.00
NHPC	EQ	07-Dec-2020	21.80	21.95	23.00	21.90	22.45	22.45	22.57	14176142	3200.25	18761	6985867	49.28
NHPC	N4	07-Dec-2020	1175.00	1139.10	1199.99	1139.10	1199.99	1199.99	1193.22	225	2.68	3	225	100.00
NHPC	N6	07-Dec-2020	1470.14	1474.00	1474.00	1466.01	1466.01	1466.01	1473.62	84	1.24	6	84	100.00
NIACL	EQ	07-Dec-2020	116.85	118.00	123.40	117.05	122.25	122.15	120.93	1033689	1250.00	13634	488483	47.26
NIBL	BE	07-Dec-2020	9.30	9.25	9.25	8.90	8.90	8.90	9.05	39	0.00	3	-	-
NIFTYBEES	EQ	07-Dec-2020	141.27	143.00	143.00	140.50	142.35	142.29	141.75	2265003	3210.63	9958	1224739	54.07
NIFTYEES	EQ	07-Dec-2020	16701.00	17095.00	17095.00	16550.00	16550.00	16550.00	16822.50	2	0.34	2	1	50.00
NIITLTD	EQ	07-Dec-2020	170.25	170.00	182.25	169.95	174.10	174.20	176.36	1644606	2900.47	27883	533058	32.41
NILAINFRA	EQ	07-Dec-2020	5.25	5.25	5.55	5.05	5.25	5.30	5.27	782430	41.20	583	505601	64.62
NILASPACES	EQ	07-Dec-2020	1.20	1.25	1.40	1.20	1.40	1.40	1.33	1878586	24.93	636	1424237	75.81
NILKAMAL	EQ	07-Dec-2020	1440.05	1447.00	1475.00	1440.00	1445.00	1442.25	1456.32	11185	162.89	1623	6652	59.47
NIPPOBATRY	EQ	07-Dec-2020	665.35	656.00	675.00	646.20	646.55	650.05	652.92	7985	52.14	615	6410	80.28
NIRAJ	BE	07-Dec-2020	50.70	48.75	50.50	48.20	48.20	48.20	48.34	2335	1.13	21	-	-
NITCO	EQ	07-Dec-2020	26.25	27.55	27.55	27.55	27.55	27.55	27.55	57624	15.88	165	56422	97.91
NITINFIRE	BZ	07-Dec-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.52	238783	1.24	81	-	-
NITINSPIN	BE	07-Dec-2020	61.45	62.30	64.50	61.50	64.50	64.50	63.86	53694	34.29	204	-	-
NKIND	EQ	07-Dec-2020	17.60	17.60	18.40	17.60	18.30	18.30	18.27	1510	0.28	13	1410	93.38
NLCINDIA	EQ	07-Dec-2020	53.70	54.00	56.35	53.95	54.60	54.65	54.71	1244175	680.75	7008	692391	55.65
NMDC	EQ	07-Dec-2020	106.85	107.95	110.75	107.30	109.30	109.35	109.45	14864208	16269.00	46685	2904405	19.54
NOCIL	EQ	07-Dec-2020	141.85	142.30	144.70	140.55	141.80	141.40	142.40	718923	1023.77	6880	335643	46.69
NOIDATOLL	BE	07-Dec-2020	6.70	6.80	7.00	6.55	6.75	6.70	6.76	164768	11.15	208	-	-
NORBTEAEXP	EQ	07-Dec-2020	9.45	9.60	9.60	9.00	9.60	9.45	9.35	8497	0.79	80	6413	75.47
NOVARTIND	EQ	07-Dec-2020	643.10	643.70	666.70	641.50	661.50	660.05	657.79	24107	158.57	1358	15956	66.19
NPBET	EQ	07-Dec-2020	159.00	159.00	162.00	157.02	158.26	158.26	160.23	757	1.21	36	728	96.17
NRAIL	EQ	07-Dec-2020	205.75	205.95	218.00	203.95	218.00	215.00	209.45	158645	332.29	1929	126319	79.62
NRBBEARING	EQ	07-Dec-2020	80.65	81.10	86.30	80.80	84.55	84.95	83.39	612430	510.69	6138	364356	59.49
NSIL	EQ	07-Dec-2020	930.90	909.95	949.00	835.60	860.00	862.40	884.48	8613	76.18	655	5866	68.11
NTL	EQ	07-Dec-2020	1.00	0.95	1.05	0.95	1.05	1.05	1.01	129614	1.31	49	103401	79.78
NTPC	EQ	07-Dec-2020	98.55	99.00	101.15	98.70	99.65	99.75	99.96	27049393	27039.88	68685	7227085	26.72
NTPC	N1	07-Dec-2020	1143.01	1200.00	1200.00	1160.00	1160.00	1160.00	1173.33	3	0.04	2	3	100.00
NTPC	N4	07-Dec-2020	1167.50	1174.00	1180.00	1174.00	1178.00	1178.00	1176.29	424	4.99	5	424	100.00
NTPC	N6	07-Dec-2020	1429.92	1431.00	1431.00	1428.00	1428.00	1428.00	1428.19	168	2.40	8	165	98.21
NTPC	N7	07-Dec-2020	14.54	14.54	14.57	14.54	14.55	14.55	14.55	62509	9.09	144	62319	99.70
NTPC	ND	07-Dec-2020	1315.30	1315.00	1340.00	1315.00	1340.00	1340.00	1325.96	178	2.36	2	178	100.00
NUCLEUS	EQ	07-Dec-2020	560.15	571.90	574.00	550.10	560.70	559.50	564.27	57428	324.05	3552	33159	57.74
NXTDIGITAL	EQ	07-Dec-2020	590.80	596.05	599.50	586.00	588.00	590.65	590.86	14967	88.43	772	1639	10.95
OAL	EQ	07-Dec-2020	565.50	581.00	585.00	566.10	570.00	567.75	574.02	17086	98.08	1449	9722	56.90
OBEROIRLTY	EQ	07-Dec-2020	524.45	526.00	534.90	518.20	521.80	522.70	526.53	328644	1730.42	7323	65174	19.83
OCCL	EQ	07-Dec-2020	890.55	894.00	914.00	877.15	890.00	889.30	898.57	7547	67.82	625	5520	73.14
OFSS	EQ	07-Dec-2020	3042.30	3065.00	3068.95	3035.00	3053.00	3051.10	3046.32	62618	1907.54	5525	49604	79.22
OIL	EQ	07-Dec-2020	107.10	107.30	109.90	107.25	108.60	108.60	108.89	1590422	1731.81	14773	774986	48.73
OILCOUNTUB	BE	07-Dec-2020	5.35	5.50	5.60	5.50	5.60	5.60	5.60	18934	1.06	32	-	-
OISL	BZ	07-Dec-2020	3.00	2.85	3.15	2.85	3.10	3.10	3.08	19241	0.59	45	-	-
OLECTRA	EQ	07-Dec-2020	107.15	112.40	117.85	108.00	115.50	114.80	115.80	1876087	2172.48	14317	822402	43.84
OMAXAUTO	EQ	07-Dec-2020	41.70	42.90	45.00	41.50	44.00	44.05	43.92	87528	38.44	817	44937	51.34
OMAXE	EQ	07-Dec-2020	75.00	82.45	82.50	78.80	82.50	82.50	82.25	99346	81.71	522	85103	85.66
OMKARCHEM	EQ	07-Dec-2020	8.85	9.70	9.70	9.10	9.70	9.70	9.68	17290	1.67	68	13010	75.25
OMMETALS	EQ	07-Dec-2020	21.35	21.75	22.20	20.30	21.10	21.20	21.20	128391	27.22	478	78687	61.29
ONELIFECAP	EQ	07-Dec-2020	6.15	6.25	6.75	6.25	6.75	6.75	6.53	5425	0.35	20	5425	100.00
ONEPOINT	BE	07-Dec-2020	14.90	14.90	14.90	14.70	14.70	14.70	14.83	21010	3.12	34	-	-
ONGC	EQ	07-Dec-2020	89.85	91.15	94.00	90.75	92.60	91.55	92.05	46638129	42928.61	141344	12682350	27.19
ONMOBILE	EQ	07-Dec-2020	57.75	54.90	60.60	54.90	57.55	57.50	57.77	1094444	632.21	4297	613490	56.05
ONWARDTEC	EQ	07-Dec-2020	64.85	66.00	70.40	65.50	68.65	68.55	68.57	118587	81.31	1036	84564	71.31
OPTIEMUS	BE	07-Dec-2020	96.25	100.80	100.80	92.60	98.45	98.10	97.80	16089	15.74	653	-	-
OPTOCIRCUI	BE	07-Dec-2020	5.85	6.00	6.00	5.65	5.85	5.80	5.80	613898	35.61	743	-	-
ORBTEXP	EQ	07-Dec-2020	67.30	68.30	74.40	66.45	70.25	71.15	71.75	127987	91.83	1755	49558	38.72
ORCHPHARMA	BZ	07-Dec-2020	51.55	54.00	54.10	54.00	54.10	54.10	54.09	182	0.10	18	-	-
ORICONENT	EQ	07-Dec-2020	21.20	21.70	21.70	20.70	20.95	21.05	21.18	109390	23.17	436	64453	58.92
ORIENTABRA	EQ	07-Dec-2020	23.00	23.00	23.55	22.10	22.75	23.00	22.98	122092	28.05	664	66436	54.41
ORIENTALTL	EQ	07-Dec-2020	8.50	9.25	9.35	8.65	9.35	9.35	9.27	51773	4.80	119	39721	76.72
ORIENTBELL	EQ	07-Dec-2020	142.65	142.65	147.90	140.25	141.75	141.90	142.82	16513	23.58	404	9727	58.91
ORIENTCEM	EQ	07-Dec-2020	78.50	79.35	81.60	78.90	81.00	80.75	80.72	1078679	870.72	11107	706307	65.48
ORIENTELEC	EQ	07-Dec-2020	225.95	225.65	229.95	225.00	228.05	228.05	228.06	182484	416.17	4039	105784	57.97
ORIENTHOT	EQ	07-Dec-2020	23.90	24.25	26.85	23.40	26.10	26.30	25.56	208972	53.41	1186	140104	67.04
ORIENTLTD	EQ	07-Dec-2020	76.75	84.40	84.40	76.75	78.65	78.60	80.77	831	0.67	47	372	44.77
ORIENTPPR	EQ	07-Dec-2020	18.95	18.95	22.00	18.95	20.90	21.00	20.79	4002432	832.12	8864	1704490	42.59
ORIENTREF	EQ	07-Dec-2020	216.00	216.00	232.95	216.00	232.00	230.60	229.95	441650	1015.56	2747	385954	87.39
ORISSAMINE	EQ	07-Dec-2020	2553.30	2535.00	2625.00	2535.00	2590.00	2592.25	2585.84	10749	277.95	2009	6192	57.61
ORTEL	BZ	07-Dec-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.82	122098	1.00	48	-	-
ORTINLABSS	EQ	07-Dec-2020	26.85	28.00	29.50	26.85	29.00	28.90	28.81	259576	74.77	1244	163333	62.92
OSWALAGRO	EQ	07-Dec-2020	9.85	10.30	10.80	9.80	10.80	10.80	10.60	186368	19.76	392	128552	68.98
PAGEIND	EQ	07-Dec-2020	24013.35	23900.00	24190.00	23750.05	24100.00	24105.75	23980.38	34442	8259.32	11586	12075	35.06
PAISALO	EQ	07-Dec-2020	398.80	398.50	403.95	385.55	385.55	390.05	399.80	9143	36.55	129	8174	89.40
PALASHSECU	EQ	07-Dec-2020	38.30	36.55	40.20	36.55	38.75	38.75	39.58	3099	1.23	29	2858	92.22
PALREDTEC	BE	07-Dec-2020	35.00	33.45	35.60	33.25	34.00	34.00	34.50	3101	1.07	106	-	-
PANACEABIO	EQ	07-Dec-2020	214.25	214.50	228.00	214.50	225.10	225.40	222.95	494179	1101.78	10163	199814	40.43
PANACHE	EQ	07-Dec-2020	41.10	41.85	42.60	41.00	41.00	41.35	41.48	32352	13.42	101	15231	47.08
PANAMAPET	EQ	07-Dec-2020	82.20	83.60	83.60	80.50	80.80	81.50	81.45	101490	82.66	733	81569	80.37
PAR	SM	07-Dec-2020	72.25	70.00	70.00	69.00	69.00	69.00	69.50	4000	2.78	2	4000	100.00
PARABDRUGS	BZ	07-Dec-2020	2.40	2.35	2.50	2.30	2.50	2.50	2.42	103021	2.49	159	-	-
PARACABLES	EQ	07-Dec-2020	8.00	8.05	8.50	8.05	8.05	8.10	8.21	451582	37.08	636	331525	73.41
PARAGMILK	EQ	07-Dec-2020	121.65	122.60	125.50	117.15	118.30	117.95	121.27	1035818	1256.15	9782	566199	54.66
PARIN	SM	07-Dec-2020	70.00	70.00	70.00	70.00	70.00	70.00	70.00	2000	1.40	1	2000	100.00
PARSVNATH	BE	07-Dec-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	31386	1.41	52	-	-
PATELENG	EQ	07-Dec-2020	13.45	13.50	14.55	13.15	14.10	14.05	14.09	1287657	181.46	2911	732834	56.91
PATINTLOG	EQ	07-Dec-2020	27.35	28.40	28.40	27.45	28.05	28.20	28.12	42274	11.89	209	26971	63.80
PATSPINLTD	EQ	07-Dec-2020	4.80	4.50	5.25	4.50	5.25	5.25	5.15	14242	0.73	43	11412	80.13
PCJEWELLER	EQ	07-Dec-2020	17.05	17.00	18.75	16.85	18.30	18.15	18.03	9071210	1635.40	21557	3925244	43.27
PDMJEPAPER	EQ	07-Dec-2020	22.60	23.00	23.20	22.05	22.60	22.75	22.84	256554	58.59	854	119529	46.59
PDSMFL	EQ	07-Dec-2020	423.05	423.05	423.05	421.00	422.00	422.00	421.99	550	2.32	31	542	98.55
PEARLPOLY	EQ	07-Dec-2020	15.75	15.75	16.50	15.60	15.60	15.70	15.94	5180	0.83	37	5040	97.30
PEL	EQ	07-Dec-2020	1468.35	1474.80	1507.00	1461.40	1498.60	1500.25	1485.50	1228551	18250.16	42127	271992	22.14
PENIND	EQ	07-Dec-2020	20.80	20.80	21.60	20.30	21.05	21.10	21.17	303260	64.21	1095	216541	71.40
PENINLAND	EQ	07-Dec-2020	5.85	6.10	6.10	6.00	6.10	6.10	6.10	1442256	87.98	361	1403521	97.31
PENTAGOLD	SM	07-Dec-2020	31.80	32.95	33.00	32.95	33.00	33.00	32.98	6000	1.98	2	6000	100.00
PERSISTENT	EQ	07-Dec-2020	1219.10	1220.00	1227.60	1208.75	1221.00	1219.80	1218.03	87447	1065.13	7528	68492	78.32
PETRONET	EQ	07-Dec-2020	262.05	263.00	268.20	261.00	268.00	267.15	264.49	5133475	13577.39	48090	2633507	51.30
PFC	EQ	07-Dec-2020	115.50	116.40	118.40	115.10	118.25	118.05	117.42	4936947	5796.90	20348	1739752	35.24
PFC	N4	07-Dec-2020	1057.00	1056.01	1056.01	1056.01	1056.01	1056.01	1056.01	10	0.11	1	10	100.00
PFC	N5	07-Dec-2020	1225.00	1226.00	1226.00	1215.00	1221.99	1221.99	1221.89	2005	24.50	23	1871	93.32
PFC	N6	07-Dec-2020	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	495	5.57	4	495	100.00
PFC	N8	07-Dec-2020	1424.86	1423.75	1427.00	1420.00	1420.00	1420.00	1422.96	1735	24.69	39	1600	92.22
PFIZER	EQ	07-Dec-2020	5255.40	5386.95	5386.95	5311.80	5347.25	5337.50	5354.21	261712	14012.60	28789	66062	25.24
PFOCUS	EQ	07-Dec-2020	38.15	38.65	39.00	38.25	38.50	38.35	38.58	33605	12.97	339	17826	53.05
PFS	EQ	07-Dec-2020	18.80	18.80	22.10	18.80	21.95	21.80	21.21	7519487	1595.11	11262	4303688	57.23
PGEL	EQ	07-Dec-2020	152.15	146.20	159.75	146.20	159.75	159.10	157.50	42343	66.69	707	29310	69.22
PGHH	EQ	07-Dec-2020	10940.65	11000.00	11050.00	10851.15	10956.75	10960.05	10956.69	4042	442.87	1734	2004	49.58
PGHL	EQ	07-Dec-2020	6824.75	6850.00	6850.00	6659.15	6770.00	6765.65	6800.68	6505	442.38	2316	3416	52.51
PGIL	EQ	07-Dec-2020	180.70	178.05	184.00	173.50	184.00	182.95	180.96	14036	25.40	245	12351	88.00
PHILIPCARB	EQ	07-Dec-2020	173.50	173.45	176.85	171.20	173.20	173.65	174.46	1105654	1928.90	12349	365658	33.07
PHOENIXLTD	EQ	07-Dec-2020	745.70	748.00	754.80	722.60	736.00	733.05	737.38	185681	1369.17	15007	108602	58.49
PIDILITIND	EQ	07-Dec-2020	1606.70	1606.95	1630.90	1604.00	1614.50	1615.20	1615.59	535863	8657.34	27086	166934	31.15
PIIND	EQ	07-Dec-2020	2369.75	2345.00	2399.25	2332.75	2390.00	2360.90	2351.88	342050	8044.60	33469	235247	68.78
PILANIINVS	EQ	07-Dec-2020	2159.35	2178.85	2222.00	2159.35	2190.00	2190.65	2188.91	2650	58.01	405	2200	83.02
PILITA	EQ	07-Dec-2020	8.40	9.00	9.20	8.65	8.85	8.85	8.86	493798	43.77	401	422177	85.50
PIONDIST	EQ	07-Dec-2020	112.00	114.30	117.95	112.80	115.70	115.05	115.96	31052	36.01	668	13952	44.93
PIONEEREMB	EQ	07-Dec-2020	28.05	27.60	28.80	27.50	28.25	27.85	27.85	43620	12.15	255	35995	82.52
PITTIENG	EQ	07-Dec-2020	49.85	51.50	54.10	50.30	52.20	51.80	52.74	206979	109.16	1763	60106	29.04
PKTEA	BE	07-Dec-2020	238.20	250.00	250.10	226.50	238.80	228.40	234.77	915	2.15	38	-	-
PLASTIBLEN	EQ	07-Dec-2020	259.85	257.00	259.70	250.55	253.00	252.35	252.78	13071	33.04	587	8865	67.82
PNB	EQ	07-Dec-2020	35.65	35.60	36.40	35.40	35.75	35.75	35.93	82840809	29765.50	64797	9620705	11.61
PNBGILTS	EQ	07-Dec-2020	42.20	42.00	44.05	42.00	43.80	43.35	43.13	674599	290.98	2429	437055	64.79
PNBHOUSING	EQ	07-Dec-2020	378.20	379.00	381.00	376.90	379.10	378.55	379.23	179505	680.74	4807	86165	48.00
PNC	EQ	07-Dec-2020	15.60	15.60	17.80	15.00	17.05	17.25	16.71	111075	18.56	596	49699	44.74
PNCINFRA	EQ	07-Dec-2020	183.15	184.70	185.40	182.95	183.65	184.50	184.15	421889	776.92	6937	249163	59.06
PODDARHOUS	EQ	07-Dec-2020	185.45	185.45	189.00	180.10	186.00	181.20	183.88	9593	17.64	748	4310	44.93
PODDARMENT	EQ	07-Dec-2020	191.90	189.25	195.00	188.00	192.40	192.35	193.20	9557	18.46	268	6533	68.36
POKARNA	EQ	07-Dec-2020	161.10	164.50	176.05	161.00	170.00	168.55	168.50	210832	355.24	3204	121895	57.82
POLYCAB	EQ	07-Dec-2020	1000.60	1005.00	1022.00	982.00	1019.00	1019.35	1010.03	1161957	11736.17	44900	588163	50.62
POLYMED	EQ	07-Dec-2020	495.00	496.70	525.00	495.00	515.40	513.50	515.21	243985	1257.03	11455	96558	39.58
POLYPLEX	EQ	07-Dec-2020	784.55	781.55	807.00	781.55	789.00	790.00	796.35	120999	963.57	6202	48209	39.84
PONNIERODE	EQ	07-Dec-2020	162.75	162.75	173.50	160.00	173.00	172.10	167.87	29984	50.33	512	16965	56.58
POWERGRID	EQ	07-Dec-2020	194.35	193.00	197.25	192.50	193.65	193.50	194.68	12418943	24176.71	72575	6498539	52.33
POWERINDIA	EQ	07-Dec-2020	1260.80	1265.00	1299.00	1231.10	1255.00	1254.70	1269.13	27202	345.23	2095	19640	72.20
POWERMECH	EQ	07-Dec-2020	436.25	441.80	448.00	440.30	447.90	447.00	444.67	91836	408.36	2797	53905	58.70
PPAP	EQ	07-Dec-2020	271.50	276.00	278.05	272.60	273.00	274.70	275.33	20095	55.33	801	10746	53.48
PPL	EQ	07-Dec-2020	103.20	104.55	105.00	99.10	100.90	100.00	101.71	170252	173.16	2450	131569	77.28
PRABHAT	EQ	07-Dec-2020	70.00	68.05	70.40	68.05	69.80	70.00	69.52	35604	24.75	433	21307	59.84
PRAENG	EQ	07-Dec-2020	7.15	7.35	8.50	7.10	8.40	8.40	7.86	92275	7.25	256	66490	72.06
PRAJIND	EQ	07-Dec-2020	99.00	99.00	102.30	98.30	101.60	101.60	100.83	2248057	2266.66	15920	971541	43.22
PRAKASH	EQ	07-Dec-2020	53.30	54.00	56.20	53.65	55.05	54.95	55.21	1569486	866.47	5641	989407	63.04
PRAKASHSTL	EQ	07-Dec-2020	0.75	0.85	0.90	0.80	0.90	0.90	0.89	1006014	8.92	410	904694	89.93
PRAXIS	EQ	07-Dec-2020	35.75	34.75	38.90	34.75	36.70	37.60	37.28	12667	4.72	342	9610	75.87
PRECAM	EQ	07-Dec-2020	48.10	48.10	51.90	48.10	49.65	49.65	50.13	479699	240.45	3118	276482	57.64
PRECOT	BE	07-Dec-2020	65.45	65.00	65.20	62.20	62.40	62.40	62.68	2849	1.79	33	-	-
PRECWIRE	EQ	07-Dec-2020	164.50	162.00	165.45	162.00	163.95	164.25	164.36	16421	26.99	549	10801	65.78
PREMEXPLN	EQ	07-Dec-2020	139.85	145.95	145.95	136.40	138.50	139.45	141.28	7914	11.18	210	5228	66.06
PREMIER	EQ	07-Dec-2020	2.90	2.80	3.00	2.80	3.00	3.00	2.96	6540	0.19	179	5894	90.12
PREMIERPOL	EQ	07-Dec-2020	33.60	33.25	35.15	32.65	34.30	33.85	33.85	25141	8.51	120	22643	90.06
PRESSMN	EQ	07-Dec-2020	21.15	21.75	22.65	20.55	22.30	22.30	21.84	91668	20.02	585	75764	82.65
PRESTIGE	EQ	07-Dec-2020	289.15	290.80	294.00	287.25	288.80	288.70	290.43	235369	683.57	5304	104600	44.44
PRICOL-RE	BE	07-Dec-2020	13.90	15.00	19.25	13.90	17.90	18.10	15.91	652320	103.82	1806	-	-
PRICOLLTD	EQ	07-Dec-2020	46.85	47.00	51.50	46.80	50.00	50.50	50.10	2166388	1085.29	9259	797159	36.80
PRIMESECU	EQ	07-Dec-2020	47.35	47.35	51.50	45.40	51.30	50.65	49.64	116229	57.69	949	76884	66.15
PRINCEPIPE	EQ	07-Dec-2020	265.30	265.50	274.00	265.50	270.10	269.50	270.74	164083	444.23	6664	64671	39.41
PRIVISCL	EQ	07-Dec-2020	545.95	549.10	567.95	549.10	567.00	565.85	558.95	16659	93.12	1196	9476	56.88
PROLIFE	SM	07-Dec-2020	47.75	50.10	50.10	50.10	50.10	50.10	50.10	3000	1.50	1	3000	100.00
PROSEED	EQ	07-Dec-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	188493	0.70	101	187618	99.54
PROZONINTU	EQ	07-Dec-2020	19.45	20.50	20.50	19.05	20.20	20.10	19.78	439285	86.90	1229	301014	68.52
PRSMJOHNSN	EQ	07-Dec-2020	87.80	88.00	89.35	85.90	87.80	87.60	87.98	586070	515.60	5724	320881	54.75
PSB	EQ	07-Dec-2020	13.95	14.00	14.30	13.70	14.05	14.10	14.10	1339349	188.91	1494	940759	70.24
PSPPROJECT	EQ	07-Dec-2020	415.10	421.95	425.00	417.00	419.00	418.60	420.42	35869	150.80	1923	22644	63.13
PSUBNKBEES	EQ	07-Dec-2020	18.73	19.00	19.67	18.13	19.07	19.04	18.94	686706	130.04	1169	511078	74.42
PTC	EQ	07-Dec-2020	59.60	60.00	61.75	59.75	61.40	61.40	60.96	2459263	1499.29	14133	1408430	57.27
PTL	EQ	07-Dec-2020	43.10	43.00	45.00	42.75	44.25	44.65	44.35	108778	48.25	711	79718	73.29
PULZ	SM	07-Dec-2020	15.10	15.10	15.10	15.10	15.10	15.10	15.10	4000	0.60	1	4000	100.00
PUNJABCHEM	EQ	07-Dec-2020	687.90	675.00	736.10	675.00	719.00	718.70	716.43	42898	307.34	2637	26754	62.37
PUNJLLOYD	BZ	07-Dec-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	147874	2.59	97	-	-
PURVA	EQ	07-Dec-2020	75.45	75.90	76.40	74.00	74.70	74.85	75.32	137638	103.67	1326	99835	72.53
PVR	EQ	07-Dec-2020	1338.55	1339.95	1359.00	1339.00	1345.00	1346.55	1348.88	912512	12308.73	34290	199103	21.82
QGOLDHALF	EQ	07-Dec-2020	2140.05	2134.80	2137.00	2118.00	2130.00	2131.50	2131.18	2510	53.49	162	2155	85.86
QNIFTY	EQ	07-Dec-2020	1367.00	1374.00	1384.00	1358.00	1378.00	1378.00	1372.11	201	2.76	29	70	34.83
QUESS	EQ	07-Dec-2020	497.85	502.85	509.00	493.90	501.00	500.90	498.95	98508	491.51	7324	51342	52.12
QUICKHEAL	EQ	07-Dec-2020	161.15	161.95	164.70	161.60	162.05	162.10	162.79	275715	448.84	4388	114934	41.69
RADAAN	EQ	07-Dec-2020	1.00	1.00	1.05	0.95	1.00	1.00	1.00	82567	0.83	46	79674	96.50
RADICO	EQ	07-Dec-2020	473.65	475.90	479.45	469.05	469.75	471.20	472.96	238079	1126.03	5809	120784	50.73
RADIOCITY	BE	07-Dec-2020	23.25	23.25	23.95	22.85	23.35	23.40	23.43	228805	53.61	457	-	-
RAIN	EQ	07-Dec-2020	125.70	126.15	135.90	125.60	134.50	134.70	132.27	5808218	7682.77	35540	2479072	42.68
RAJESHEXPO	EQ	07-Dec-2020	482.65	486.90	497.95	485.75	491.00	492.75	492.34	214119	1054.18	8810	101982	47.63
RAJRATAN	EQ	07-Dec-2020	424.85	430.05	440.55	420.35	435.00	430.90	425.88	9695	41.29	442	5818	60.01
RAJRAYON	BZ	07-Dec-2020	0.15	0.20	0.20	0.15	0.15	0.15	0.17	533441	0.92	62	-	-
RAJSREESUG	EQ	07-Dec-2020	14.00	14.20	16.25	14.20	15.60	15.55	15.61	127335	19.88	541	53122	41.72
RAJTV	EQ	07-Dec-2020	35.40	35.35	35.90	33.65	33.90	34.20	34.57	28822	9.96	190	22760	78.97
RALLIS	EQ	07-Dec-2020	289.60	289.60	296.75	289.60	293.55	293.40	294.70	604029	1780.10	12483	215649	35.70
RAMANEWS	EQ	07-Dec-2020	14.05	14.80	15.20	14.15	14.75	14.75	14.67	91328	13.40	329	40648	44.51
RAMASTEEL	EQ	07-Dec-2020	47.65	47.85	49.20	47.75	48.05	48.35	48.56	12427	6.03	235	10942	88.05
RAMCOCEM	EQ	07-Dec-2020	889.40	892.95	898.80	886.00	888.00	888.70	890.77	552049	4917.46	14347	139756	25.32
RAMCOIND	EQ	07-Dec-2020	217.15	218.20	224.75	215.10	216.90	216.10	218.45	32803	71.66	1366	19335	58.94
RAMCOSYS	EQ	07-Dec-2020	482.80	495.00	508.70	473.85	491.00	489.05	492.44	416559	2051.30	9992	181510	43.57
RAMKY	EQ	07-Dec-2020	42.30	48.00	48.00	43.60	44.10	44.10	45.47	844983	384.25	4353	475870	56.32
RAMSARUP	BZ	07-Dec-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.53	73003	0.39	34	-	-
RANASUG	EQ	07-Dec-2020	6.40	6.50	6.50	6.25	6.35	6.40	6.37	318348	20.26	363	187591	58.93
RANEENGINE	EQ	07-Dec-2020	222.10	223.05	237.05	220.00	227.70	227.40	228.41	21120	48.24	800	10571	50.05
RANEHOLDIN	EQ	07-Dec-2020	479.60	480.00	512.95	478.95	502.60	505.70	500.51	53244	266.49	2315	30573	57.42
RATNAMANI	EQ	07-Dec-2020	1645.70	1666.00	1697.00	1648.05	1684.50	1687.05	1678.97	24398	409.64	7265	16631	68.17
RAYMOND	EQ	07-Dec-2020	332.95	335.60	344.50	334.10	341.80	340.90	340.83	1602551	5462.03	27796	642734	40.11
RBL	EQ	07-Dec-2020	698.85	703.75	748.00	682.60	728.55	729.60	722.62	72716	525.46	3789	20553	28.26
RBLBANK	EQ	07-Dec-2020	237.20	236.65	244.90	230.20	243.05	242.95	238.02	29622343	70507.28	150755	3655563	12.34
RCF	EQ	07-Dec-2020	49.85	51.00	53.15	50.80	52.60	52.60	51.98	5711724	2968.69	19264	2344843	41.05
RCOM	EQ	07-Dec-2020	1.70	1.85	1.85	1.85	1.85	1.85	1.85	2321286	42.94	1120	2321286	100.00
RECLTD	EQ	07-Dec-2020	127.25	127.25	130.90	126.90	130.55	130.40	129.60	5258557	6815.14	23437	1873783	35.63
RECLTD	N1	07-Dec-2020	1059.70	1063.00	1063.00	1060.00	1061.00	1061.00	1061.60	875	9.29	8	875	100.00
RECLTD	N2	07-Dec-2020	1172.64	1170.10	1199.39	1160.00	1189.29	1189.29	1167.52	324	3.78	11	324	100.00
RECLTD	N6	07-Dec-2020	1314.07	1249.00	1260.00	1249.00	1260.00	1260.00	1249.95	219	2.74	2	219	100.00
RECLTD	N8	07-Dec-2020	1103.25	1114.00	1114.00	1114.00	1114.00	1114.00	1114.00	5	0.06	1	5	100.00
RECLTD	N9	07-Dec-2020	1285.00	1290.00	1290.00	1284.99	1285.00	1287.29	1289.42	3059	39.44	61	3000	98.07
RECLTD	NE	07-Dec-2020	1123.00	1106.50	1134.90	1106.00	1125.00	1125.00	1120.99	1625	18.22	5	1625	100.00
REDINGTON	EQ	07-Dec-2020	135.40	135.95	135.95	132.60	134.55	134.30	134.93	283672	382.77	22255	202757	71.48
REFEX	EQ	07-Dec-2020	116.85	120.00	121.40	111.05	111.05	111.05	116.11	722492	838.92	10007	421291	58.31
RELAXO	EQ	07-Dec-2020	726.85	730.30	732.00	715.45	720.00	719.60	722.60	389335	2813.34	22453	195237	50.15
RELCAPITAL	EQ	07-Dec-2020	9.95	10.40	10.40	10.40	10.40	10.40	10.40	707917	73.62	949	707917	100.00
RELIABLE	SM	07-Dec-2020	25.00	24.50	24.50	24.50	24.50	24.50	24.50	2400	0.59	1	2400	100.00
RELIANCE	EQ	07-Dec-2020	1946.75	1940.60	1965.00	1940.60	1958.35	1958.20	1955.62	8418767	164638.94	267040	3706525	44.03
RELIANCEPP	E1	07-Dec-2020	1052.45	1052.55	1069.00	1049.05	1060.50	1059.15	1058.30	1469428	15550.95	58931	1066741	72.60
RELIGARE	EQ	07-Dec-2020	65.40	66.00	76.00	64.00	71.50	72.70	70.42	2845523	2003.88	8675	1650593	58.01
RELINFRA	EQ	07-Dec-2020	22.80	25.05	25.05	25.05	25.05	25.05	25.05	1028050	257.53	2999	1028050	100.00
REMSONSIND	EQ	07-Dec-2020	101.95	102.05	105.00	102.00	102.15	102.15	103.87	1107	1.15	145	844	76.24
RENUKA	EQ	07-Dec-2020	9.95	10.05	10.90	9.95	10.90	10.90	10.57	4589870	485.00	3409	2796536	60.93
REPCOHOME	EQ	07-Dec-2020	261.80	265.00	267.05	260.80	263.05	262.55	263.31	188781	497.08	3672	105868	56.08
REPL	SM	07-Dec-2020	104.15	109.00	109.35	103.60	103.60	103.90	106.56	18000	19.18	6	12000	66.67
REPRO	EQ	07-Dec-2020	354.30	357.00	364.55	343.45	359.45	360.45	354.63	12421	44.05	596	8512	68.53
RESPONIND	EQ	07-Dec-2020	176.90	176.90	184.60	175.10	176.00	176.65	179.44	214228	384.41	3921	49942	23.31
REVATHI	EQ	07-Dec-2020	427.80	447.00	447.00	427.80	432.10	432.60	432.37	1940	8.39	164	1420	73.20
RGL	EQ	07-Dec-2020	265.20	266.55	271.85	265.05	265.40	266.10	268.18	3769	10.11	190	1988	52.75
RHFL	EQ	07-Dec-2020	2.10	2.30	2.30	2.25	2.30	2.30	2.30	1282234	29.46	534	846484	66.02
RHFL	N4	07-Dec-2020	180.01	185.00	185.00	180.00	180.00	180.00	180.15	100	0.18	3	100	100.00
RHFL	N6	07-Dec-2020	180.00	190.00	190.00	190.00	190.00	190.00	190.00	176	0.33	5	176	100.00
RHFL	N8	07-Dec-2020	150.00	155.00	155.00	155.00	155.00	155.00	155.00	50	0.08	1	50	100.00
RICOAUTO	EQ	07-Dec-2020	36.70	37.10	38.40	36.10	36.50	36.60	37.36	1561555	583.37	5614	648672	41.54
RIIL	EQ	07-Dec-2020	400.70	400.95	412.00	396.50	401.65	401.50	405.31	325607	1319.72	7744	82534	25.35
RITES	EQ	07-Dec-2020	272.05	274.00	276.50	266.00	268.40	268.50	272.70	1154694	3148.84	17853	510357	44.20
RKDL	EQ	07-Dec-2020	6.90	7.30	7.85	7.20	7.65	7.55	7.52	91909	6.91	237	65339	71.09
RKEC	SM	07-Dec-2020	36.00	36.00	36.95	35.00	36.95	36.95	35.83	6000	2.15	5	4000	66.67
RKFORGE	EQ	07-Dec-2020	468.80	471.95	473.10	465.25	472.00	469.95	469.66	47882	224.88	1512	16948	35.40
RMCL	EQ	07-Dec-2020	2.85	2.95	2.95	2.80	2.90	2.90	2.88	81907	2.36	430	81152	99.08
RMDRIP	SM	07-Dec-2020	50.95	51.00	52.00	41.10	51.50	48.95	49.62	58000	28.78	13	30000	51.72
RML	EQ	07-Dec-2020	221.35	224.30	237.00	222.55	231.10	230.70	230.26	38874	89.51	1063	17521	45.07
RNAVAL	EQ	07-Dec-2020	3.30	3.40	3.45	3.15	3.45	3.45	3.37	7238248	243.88	2044	4687893	64.77
ROHITFERRO	BE	07-Dec-2020	1.00	1.00	1.05	0.95	0.95	0.95	1.03	13240	0.14	18	-	-
ROHLTD	EQ	07-Dec-2020	72.05	73.00	77.95	73.00	77.25	77.00	76.02	301699	229.36	3490	134895	44.71
ROLLT	EQ	07-Dec-2020	2.20	2.30	2.40	2.25	2.40	2.40	2.36	107996	2.55	62	94502	87.51
ROLTA	EQ	07-Dec-2020	5.65	5.90	5.90	5.45	5.50	5.55	5.62	935059	52.59	21341	652138	69.74
ROML	EQ	07-Dec-2020	20.35	21.35	21.35	21.35	21.35	21.35	21.35	1131	0.24	9	1131	100.00
ROSSARI	EQ	07-Dec-2020	833.90	839.70	877.00	828.90	839.00	842.65	855.98	243851	2087.31	12906	60538	24.83
ROSSELLIND	EQ	07-Dec-2020	124.70	124.80	135.00	124.80	130.00	130.25	130.41	36558	47.68	771	24605	67.30
ROUTE	EQ	07-Dec-2020	1216.80	1255.00	1275.00	1172.00	1184.80	1186.15	1228.72	849450	10437.39	42463	300018	35.32
RPGLIFE	EQ	07-Dec-2020	369.50	369.50	392.20	369.45	389.00	385.80	384.78	164700	633.74	6345	61682	37.45
RPOWER	BE	07-Dec-2020	3.35	3.40	3.50	3.35	3.50	3.50	3.46	14035657	485.75	6785	-	-
RPPINFRA	EQ	07-Dec-2020	52.30	52.30	53.70	48.10	51.00	50.70	51.13	198897	101.70	2201	118548	59.60
RPPL	SM	07-Dec-2020	92.50	97.10	97.10	97.00	97.00	97.00	97.08	4000	3.88	4	4000	100.00
RSSOFTWARE	EQ	07-Dec-2020	20.95	21.50	21.75	21.00	21.30	21.20	21.41	51066	10.93	375	39072	76.51
RSWM	EQ	07-Dec-2020	96.10	99.45	105.70	98.50	105.70	105.70	104.82	71957	75.43	389	69588	96.71
RSYSTEMS	EQ	07-Dec-2020	117.40	117.20	119.60	115.20	116.00	116.00	116.88	42006	49.10	524	31665	75.38
RTNINFRA	EQ	07-Dec-2020	6.30	6.50	6.60	6.50	6.60	6.60	6.59	223670	14.74	86	223670	100.00
RTNPOWER	EQ	07-Dec-2020	2.15	2.30	2.55	2.20	2.35	2.30	2.38	63474220	1513.07	11332	32580146	51.33
RUBYMILLS	EQ	07-Dec-2020	192.05	193.00	197.70	186.25	189.30	191.10	191.00	5967	11.40	461	3360	56.31
RUCHI	BE	07-Dec-2020	695.80	690.10	695.80	675.80	684.00	681.00	681.46	24685	168.22	2141	-	-
RUCHINFRA	BE	07-Dec-2020	7.90	7.80	8.00	7.55	7.90	7.90	7.78	268876	20.91	558	-	-
RUCHIRA	EQ	07-Dec-2020	56.30	56.90	67.55	56.90	67.55	67.55	64.52	747727	482.42	3782	312139	41.75
RUPA	EQ	07-Dec-2020	228.95	229.40	234.50	227.70	231.95	230.85	230.93	67025	154.78	2023	33360	49.77
RUSHIL	EQ	07-Dec-2020	144.60	147.75	149.40	136.95	142.05	141.80	143.58	38146	54.77	1015	21275	55.77
RVNL	EQ	07-Dec-2020	24.05	24.55	24.95	24.20	24.85	24.65	24.58	13845177	3403.36	21329	7954011	57.45
SABTN	EQ	07-Dec-2020	1.70	1.70	1.75	1.65	1.75	1.75	1.74	4865	0.08	19	4630	95.17
SADBHAV	EQ	07-Dec-2020	67.15	67.90	71.70	67.50	70.25	70.05	69.56	1628873	1133.11	8139	811662	49.83
SADBHIN	EQ	07-Dec-2020	22.30	22.85	23.60	22.10	23.00	23.40	23.12	1770293	409.28	4260	938592	53.02
SAFARI	EQ	07-Dec-2020	531.45	535.00	637.70	530.95	614.00	612.00	590.81	51722	305.58	2739	27815	53.78
SAGARDEEP	BE	07-Dec-2020	39.65	40.30	41.10	37.70	39.50	39.05	38.38	19254	7.39	159	-	-
SAGCEM	EQ	07-Dec-2020	734.05	745.00	767.00	735.00	737.00	739.60	750.57	42278	317.32	2701	20988	49.64
SAIL	EQ	07-Dec-2020	54.90	55.25	57.10	54.45	54.95	55.00	55.47	62272111	34542.48	71546	8842426	14.20
SAKAR	EQ	07-Dec-2020	91.65	92.25	107.30	91.00	100.00	99.80	95.36	191507	182.62	1196	131375	68.60
SAKHTISUG	EQ	07-Dec-2020	9.30	9.25	9.45	8.60	9.25	9.30	9.26	191657	17.74	303	102740	53.61
SAKSOFT	EQ	07-Dec-2020	333.85	336.00	343.85	331.80	339.00	334.90	337.02	15768	53.14	844	10289	65.25
SAKUMA	EQ	07-Dec-2020	5.70	6.10	6.50	5.90	6.30	6.20	6.14	1927192	118.25	3572	1116487	57.93
SALASAR	EQ	07-Dec-2020	214.80	217.60	217.60	195.70	214.30	214.00	212.48	52199	110.91	1267	8012	15.35
SALONA	EQ	07-Dec-2020	65.00	63.35	64.95	62.10	64.00	64.00	63.26	2080	1.32	68	1335	64.18
SALSTEEL	EQ	07-Dec-2020	3.60	3.95	3.95	3.95	3.95	3.95	3.95	52867	2.09	96	52867	100.00
SALZERELEC	EQ	07-Dec-2020	135.55	137.00	142.00	134.25	135.15	134.85	138.22	107654	148.80	3273	62873	58.40
SAMBHAAV	EQ	07-Dec-2020	1.95	2.00	2.00	1.95	2.00	2.00	1.99	43621	0.87	84	43230	99.10
SANCO	EQ	07-Dec-2020	13.95	14.20	14.20	13.70	14.00	14.00	13.93	71865	10.01	93	46319	64.45
SANDESH	EQ	07-Dec-2020	573.05	594.00	594.00	569.95	574.05	575.30	577.86	574	3.32	98	316	55.05
SANDHAR	EQ	07-Dec-2020	246.90	248.10	254.95	235.00	241.70	240.55	245.25	33310	81.69	1927	14516	43.58
SANGAMIND	EQ	07-Dec-2020	54.95	56.45	63.10	55.15	61.60	61.75	59.79	162804	97.34	1464	76470	46.97
SANGHIIND	EQ	07-Dec-2020	34.10	34.45	35.30	34.10	34.90	34.85	34.82	998205	347.60	2274	554013	55.50
SANGHVIFOR	BE	07-Dec-2020	24.50	24.40	24.40	23.30	24.40	24.40	23.50	1705	0.40	15	-	-
SANGHVIMOV	EQ	07-Dec-2020	110.05	106.10	114.80	106.10	111.70	112.25	112.24	32432	36.40	786	25024	77.16
SANGINITA	EQ	07-Dec-2020	25.70	24.45	24.45	24.45	24.45	24.45	24.45	79800	19.51	422	79800	100.00
SANOFI	EQ	07-Dec-2020	7899.90	7948.95	8050.00	7818.55	8029.95	8020.55	7974.67	53684	4281.12	10598	34909	65.03
SANWARIA	BZ	07-Dec-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.43	544410	7.80	262	-	-
SARDAEN	EQ	07-Dec-2020	346.00	346.00	352.90	338.85	340.55	343.05	345.34	81300	280.76	2714	35948	44.22
SAREGAMA	EQ	07-Dec-2020	762.45	775.00	788.00	762.10	766.00	769.05	775.87	26980	209.33	1913	13330	49.41
SARLAPOLY	EQ	07-Dec-2020	21.95	22.10	22.15	21.15	21.40	21.55	21.63	151277	32.73	674	105316	69.62
SASKEN	EQ	07-Dec-2020	702.95	696.10	718.00	696.10	701.00	703.00	705.42	15127	106.71	1114	7718	51.02
SASTASUNDR	EQ	07-Dec-2020	131.35	132.95	137.00	130.10	135.00	134.55	134.68	35339	47.59	446	25273	71.52
SATHAISPAT	BE	07-Dec-2020	2.80	2.80	2.80	2.70	2.80	2.80	2.78	13063	0.36	16	-	-
SATIA	EQ	07-Dec-2020	97.05	98.80	99.90	95.75	96.50	97.55	97.36	80763	78.63	1155	41176	50.98
SATIN	EQ	07-Dec-2020	75.80	77.25	79.55	75.20	79.55	79.40	78.10	551329	430.57	7112	297594	53.98
SATINPP	E1	07-Dec-2020	38.65	38.95	39.75	37.05	38.60	38.65	38.41	20196	7.76	222	15335	75.93
SBICARD	EQ	07-Dec-2020	858.85	855.00	864.00	844.15	847.00	846.90	849.71	1040877	8844.43	36563	423340	40.67
SBIETFIT	EQ	07-Dec-2020	223.84	226.90	226.90	221.10	225.00	226.43	224.77	681	1.53	44	360	52.86
SBIETFPB	EQ	07-Dec-2020	165.99	168.90	168.90	164.11	167.00	167.00	166.90	879	1.47	69	665	75.65
SBIETFQLTY	EQ	07-Dec-2020	118.28	119.70	119.70	118.15	119.52	118.66	118.54	2613	3.10	81	1999	76.50
SBILIFE	EQ	07-Dec-2020	863.00	863.50	866.00	848.00	850.00	851.75	855.79	2151322	18410.80	137326	1045274	48.59
SBIN	EQ	07-Dec-2020	263.50	263.80	271.45	263.00	269.50	269.60	267.33	76053084	203316.17	298030	27751256	36.49
SBIN	N5	07-Dec-2020	10945.91	10950.00	10974.99	10930.00	10957.00	10956.59	10951.73	816	89.37	111	698	85.54
SBIN	N6	07-Dec-2020	10870.00	10869.00	10869.00	10801.00	10801.00	10801.00	10835.00	10	1.08	2	5	50.00
SCAPDVR	EQ	07-Dec-2020	1.25	1.25	1.35	1.20	1.35	1.35	1.27	57125	0.72	137	56111	98.22
SCHAEFFLER	EQ	07-Dec-2020	3913.10	3885.00	4320.00	3885.00	4280.00	4236.25	4131.59	49450	2043.07	7030	31891	64.49
SCHAND	EQ	07-Dec-2020	68.95	70.50	70.90	68.80	68.90	69.00	69.28	51678	35.80	493	40699	78.75
SCHNEIDER	EQ	07-Dec-2020	89.45	90.10	92.15	89.35	90.40	90.25	90.69	245341	222.51	3067	114732	46.76
SCI	EQ	07-Dec-2020	64.55	65.00	74.35	65.00	71.30	71.30	69.97	14846750	10388.66	47839	4435362	29.87
SDBL	EQ	07-Dec-2020	30.55	32.60	35.20	30.65	34.75	34.65	33.45	1334420	446.37	5389	743340	55.71
SEAMECLTD	EQ	07-Dec-2020	416.20	416.20	430.85	416.00	426.20	425.75	426.22	11801	50.30	469	8988	76.16
SECURCRED	SM	07-Dec-2020	15.05	15.00	15.00	14.35	14.55	14.55	14.63	1800	0.26	3	1800	100.00
SELAN	EQ	07-Dec-2020	130.65	130.65	131.55	127.00	127.75	127.80	128.77	41145	52.98	1002	23344	56.74
SELMCL	BZ	07-Dec-2020	2.10	2.20	2.20	2.10	2.20	2.20	2.17	69507	1.50	48	-	-
SEPOWER	EQ	07-Dec-2020	2.50	2.30	2.65	2.30	2.60	2.55	2.52	44137	1.11	66	32905	74.55
SEQUENT	EQ	07-Dec-2020	160.00	160.00	171.90	159.60	168.70	168.60	168.20	3581650	6024.17	27743	1945548	54.32
SESHAPAPER	EQ	07-Dec-2020	141.95	143.80	147.90	141.00	144.40	145.60	144.58	109104	157.74	1627	47274	43.33
SETCO	EQ	07-Dec-2020	12.35	12.95	12.95	12.60	12.95	12.90	12.84	166678	21.40	425	116140	69.68
SETF10GILT	EQ	07-Dec-2020	202.15	200.25	241.70	200.20	209.99	209.97	215.41	36233	78.05	153	29777	82.18
SETFGOLD	EQ	07-Dec-2020	4410.85	4429.00	4429.00	4375.00	4385.00	4385.30	4395.47	11621	510.80	1157	8177	70.36
SETFNIF50	EQ	07-Dec-2020	137.47	137.89	149.80	137.05	138.00	138.16	137.57	774575	1065.62	1323	663183	85.62
SETFNIFBK	EQ	07-Dec-2020	299.87	317.90	317.90	298.56	300.07	300.31	300.41	85071	255.56	1072	52974	62.27
SETFNN50	EQ	07-Dec-2020	324.74	325.00	328.74	322.10	328.74	327.22	326.78	9854	32.20	456	7922	80.39
SETUINFRA	EQ	07-Dec-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.71	293891	2.10	81	283248	96.38
SEYAIND	EQ	07-Dec-2020	62.45	64.00	72.00	62.05	70.00	69.65	68.14	105731	72.05	1755	62807	59.40
SEZAL	BZ	07-Dec-2020	2.00	2.00	2.10	1.90	2.10	2.10	1.99	6253	0.12	23	-	-
SFL	EQ	07-Dec-2020	1652.10	1674.00	1730.00	1652.30	1666.00	1673.15	1695.30	48606	824.02	4632	37715	77.59
SGBAPR28I	GB	07-Dec-2020	4776.18	4776.00	4800.00	4770.00	4800.00	4789.58	4784.10	664	31.77	66	555	83.58
SGBAUG24	GB	07-Dec-2020	4779.57	4900.00	4900.00	4770.00	4800.00	4799.97	4798.33	2303	110.51	135	2265	98.35
SGBAUG27	GB	07-Dec-2020	4790.00	4845.00	4845.00	4820.00	4824.00	4824.00	4828.03	32	1.54	7	32	100.00
SGBAUG28V	GB	07-Dec-2020	4811.74	4800.00	4850.00	4800.00	4809.00	4802.72	4812.80	1318	63.43	169	1157	87.78
SGBDEC25	GB	07-Dec-2020	4898.89	4900.00	4900.00	4735.00	4850.00	4850.00	4845.76	46	2.23	13	32	69.57
SGBDEC2513	GB	07-Dec-2020	4750.00	4899.00	4899.00	4750.00	4750.00	4750.00	4755.52	27	1.28	7	26	96.30
SGBDEC26	GB	07-Dec-2020	4800.00	4848.00	4848.00	4800.00	4848.00	4848.00	4838.40	5	0.24	3	5	100.00
SGBFEB24	GB	07-Dec-2020	4820.33	4787.00	4845.00	4785.15	4812.00	4817.40	4806.17	52	2.50	16	36	69.23
SGBFEB27	GB	07-Dec-2020	4860.00	4720.00	4859.99	4720.00	4859.99	4859.99	4790.00	2	0.10	2	2	100.00
SGBFEB28IX	GB	07-Dec-2020	4800.00	4898.00	4898.00	4898.00	4898.00	4898.00	4898.00	2	0.10	2	2	100.00
SGBJ28VIII	GB	07-Dec-2020	4761.18	4750.00	4800.00	4720.01	4720.01	4720.01	4775.00	6	0.29	5	6	100.00
SGBJAN27	GB	07-Dec-2020	4799.99	4790.00	4794.00	4790.00	4790.00	4790.00	4791.74	23	1.10	7	23	100.00
SGBJUL25	GB	07-Dec-2020	4750.00	4800.00	4800.00	4750.00	4794.90	4792.39	4780.13	22	1.05	8	18	81.82
SGBJUL27	GB	07-Dec-2020	4845.00	4711.00	4885.00	4711.00	4750.00	4750.00	4768.40	10	0.48	4	7	70.00
SGBJUL28IV	GB	07-Dec-2020	4771.94	4751.00	4783.98	4751.00	4770.00	4768.81	4773.46	823	39.29	75	817	99.27
SGBJUN27	GB	07-Dec-2020	4770.00	4770.00	4771.00	4761.00	4761.00	4761.00	4763.71	21	1.00	6	20	95.24
SGBJUN28	GB	07-Dec-2020	4775.03	4775.00	4792.00	4758.00	4770.00	4771.13	4773.78	760	36.28	60	710	93.42
SGBMAR24	GB	07-Dec-2020	4880.00	4805.50	4818.00	4805.50	4815.10	4816.52	4814.91	10	0.48	5	6	60.00
SGBMAR25	GB	07-Dec-2020	4799.60	4839.99	4839.99	4725.05	4730.04	4730.04	4740.16	132	6.26	12	130	98.48
SGBMAR28X	GB	07-Dec-2020	4740.00	4745.00	4745.00	4740.00	4740.00	4740.00	4742.50	4	0.19	3	4	100.00
SGBMAY25	GB	07-Dec-2020	4737.94	4715.00	4775.00	4710.00	4711.00	4713.74	4725.32	90	4.25	23	71	78.89
SGBMAY26	GB	07-Dec-2020	4785.00	4785.00	4785.00	4710.00	4747.00	4713.65	4715.71	267	12.59	30	260	97.38
SGBMAY28	GB	07-Dec-2020	4745.00	4723.00	4744.00	4721.10	4740.00	4740.00	4735.14	477	22.59	65	420	88.05
SGBN28VIII	GB	07-Dec-2020	4856.23	4800.00	4950.00	4374.51	4802.10	4802.05	4774.42	429	20.48	106	314	73.19
SGBNOV23	GB	07-Dec-2020	4898.90	4897.00	4900.00	4871.00	4899.89	4899.89	4890.23	111	5.43	16	111	100.00
SGBNOV24	GB	07-Dec-2020	4830.00	4820.00	4831.00	4796.00	4796.00	4801.53	4820.03	281	13.54	54	267	95.02
SGBNOV258	GB	07-Dec-2020	4710.65	4708.00	4750.00	4698.00	4698.00	4698.00	4700.57	1109	52.13	72	1050	94.68
SGBNOV25IX	GB	07-Dec-2020	4700.21	4704.00	4729.90	4690.00	4705.00	4696.85	4697.89	594	27.91	88	562	94.61
SGBNOV26	GB	07-Dec-2020	4800.00	4810.00	4810.00	4750.00	4750.00	4751.88	4760.73	12	0.57	5	12	100.00
SGBOC28VII	GB	07-Dec-2020	4805.00	4810.00	4880.00	4790.00	4825.00	4825.00	4802.71	84	4.03	25	82	97.62
SGBOCT25	GB	07-Dec-2020	4840.00	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	10	0.48	1	10	100.00
SGBOCT25IV	GB	07-Dec-2020	4711.50	4925.00	4930.00	4751.00	4889.99	4889.99	4882.18	26	1.27	6	24	92.31
SGBOCT26	GB	07-Dec-2020	4837.00	4716.00	4800.00	4716.00	4790.00	4790.00	4756.00	33	1.57	10	30	90.91
SGBOCT27	GB	07-Dec-2020	4805.00	4805.00	4805.00	4750.00	4770.00	4770.00	4786.21	33	1.58	10	33	100.00
SGBOCT27VI	GB	07-Dec-2020	4743.33	4709.00	4765.00	4702.00	4713.00	4720.77	4715.82	402	18.96	27	367	91.29
SGBSEP24	GB	07-Dec-2020	4800.00	4763.00	4800.00	4763.00	4800.00	4800.00	4795.48	109	5.23	11	100	91.74
SGBSEP28VI	GB	07-Dec-2020	4752.78	4760.00	4779.00	4740.10	4774.00	4767.91	4760.27	887	42.22	92	786	88.61
SGL	EQ	07-Dec-2020	6.75	6.80	8.10	6.80	8.10	8.10	7.66	184350	14.12	650	107001	58.04
SHAHALLOYS	EQ	07-Dec-2020	10.20	10.20	10.45	9.70	10.35	10.00	9.93	11272	1.12	65	10007	88.78
SHAKTIPUMP	BE	07-Dec-2020	277.60	287.50	291.45	283.50	291.45	291.45	289.78	52208	151.29	753	-	-
SHALBY	EQ	07-Dec-2020	108.60	109.40	113.00	107.00	107.80	107.85	109.65	699521	767.05	8607	211973	30.30
SHALPAINTS	EQ	07-Dec-2020	71.65	72.70	78.50	71.50	76.85	76.60	76.58	764628	585.55	6285	406378	53.15
SHANKARA	EQ	07-Dec-2020	352.10	354.90	370.00	353.05	356.90	355.80	360.44	128137	461.85	4960	36687	28.63
SHANTIGEAR	EQ	07-Dec-2020	120.00	120.50	130.60	120.50	128.65	129.30	128.54	1313507	1688.38	12656	390204	29.71
SHARDACROP	EQ	07-Dec-2020	279.30	289.00	289.00	277.00	278.70	279.40	281.13	30706	86.32	1902	19089	62.17
SHARDAMOTR	EQ	07-Dec-2020	1657.85	1628.00	1727.80	1628.00	1665.00	1652.65	1678.34	4787	80.34	1021	2383	49.78
SHAREINDIA	EQ	07-Dec-2020	109.90	117.90	131.00	110.95	125.40	123.90	121.20	45640	55.31	733	24731	54.19
SHARIABEES	EQ	07-Dec-2020	328.00	332.00	332.00	320.00	332.00	331.67	331.23	602	1.99	51	500	83.06
SHEMAROO	EQ	07-Dec-2020	69.05	72.00	82.85	71.10	82.85	82.85	80.67	644612	520.01	3900	261613	40.58
SHIL	EQ	07-Dec-2020	125.70	125.70	138.25	124.50	138.25	138.25	134.28	366341	491.93	2720	280660	76.61
SHILPAMED	EQ	07-Dec-2020	456.70	459.90	464.85	454.00	459.40	458.20	460.17	208727	960.49	6718	103674	49.67
SHIRPUR-G	BE	07-Dec-2020	8.10	8.30	8.50	8.30	8.50	8.40	8.48	29823	2.53	100	-	-
SHIVAMAUTO	EQ	07-Dec-2020	21.85	22.35	22.35	21.50	22.00	21.85	21.80	131597	28.69	415	109678	83.34
SHIVAMILLS	EQ	07-Dec-2020	27.75	28.45	28.45	26.55	28.00	27.70	27.18	39456	10.73	160	30375	76.98
SHIVATEX	EQ	07-Dec-2020	89.25	92.50	92.50	89.50	89.95	89.70	90.50	7907	7.16	93	5585	70.63
SHK	EQ	07-Dec-2020	136.60	137.50	140.70	135.00	135.85	135.75	137.64	462543	636.63	5614	188411	40.73
SHOPER-RE	BE	07-Dec-2020	37.10	34.15	48.50	34.10	45.50	45.55	42.37	84610	35.85	1300	-	-
SHOPERSTOP	EQ	07-Dec-2020	186.65	188.50	193.70	185.05	191.00	191.40	191.54	342997	656.99	5217	214036	62.40
SHRADHA	EQ	07-Dec-2020	59.20	59.75	59.75	58.70	59.75	59.45	59.56	1420	0.85	8	1120	78.87
SHREDIGCEM	EQ	07-Dec-2020	61.15	61.10	62.15	59.50	60.20	60.60	61.05	718205	438.47	4231	344860	48.02
SHREECEM	EQ	07-Dec-2020	24912.85	25000.00	25089.00	24724.00	24831.65	24954.15	24927.21	39743	9906.82	10261	10481	26.37
SHREEPUSHK	EQ	07-Dec-2020	114.05	115.75	120.70	115.10	119.25	117.85	117.95	190138	224.28	3729	86831	45.67
SHREERAMA	EQ	07-Dec-2020	7.40	7.90	8.10	7.00	8.10	8.10	8.08	137249	11.09	99	135766	98.92
SHRENIK	EQ	07-Dec-2020	5.30	5.15	5.80	5.15	5.80	5.80	5.71	1156169	66.02	1383	828713	71.68
SHREYANIND	EQ	07-Dec-2020	83.50	82.00	88.60	82.00	87.25	87.80	86.32	99645	86.02	1295	50663	50.84
SHREYAS	EQ	07-Dec-2020	64.45	62.05	67.65	62.05	67.60	66.05	66.62	103556	68.98	576	77092	74.44
SHRIPISTON	BE	07-Dec-2020	639.95	644.95	659.95	639.40	642.00	641.60	643.99	925	5.96	24	-	-
SHRIRAMCIT	EQ	07-Dec-2020	1079.40	1089.00	1138.85	1084.15	1104.00	1107.10	1117.12	64886	724.85	8891	30963	47.72
SHRIRAMEPC	EQ	07-Dec-2020	4.00	4.25	4.50	3.80	4.35	4.30	4.32	1012164	43.73	1117	699847	69.14
SHUBHLAXMI	SM	07-Dec-2020	12.60	12.60	13.20	12.60	13.15	13.15	13.04	4000	0.52	4	3000	75.00
SHYAMCENT	EQ	07-Dec-2020	4.50	4.95	4.95	4.85	4.95	4.95	4.95	140530	6.95	263	124430	88.54
SICAGEN	EQ	07-Dec-2020	14.05	13.50	14.70	13.50	14.40	14.40	14.37	50067	7.19	217	41613	83.11
SICAL	EQ	07-Dec-2020	10.05	10.55	12.05	10.25	12.05	12.05	11.68	2036948	237.91	3290	1248541	61.29
SIEMENS	EQ	07-Dec-2020	1528.75	1528.50	1555.00	1521.00	1534.65	1536.70	1537.97	396774	6102.27	20059	120678	30.41
SIGIND	EQ	07-Dec-2020	23.00	23.95	23.95	22.15	22.40	22.85	23.24	41132	9.56	416	32171	78.21
SIGMA	SM	07-Dec-2020	45.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SIKKO	SM	07-Dec-2020	26.50	26.40	26.40	26.40	26.40	26.40	26.40	4000	1.06	1	4000	100.00
SIL	BE	07-Dec-2020	8.95	9.15	9.15	8.60	9.15	9.00	8.97	23968	2.15	44	-	-
SILINV	EQ	07-Dec-2020	165.20	165.10	165.10	161.00	162.50	162.50	163.19	1516	2.47	79	1317	86.87
SILLYMONKS	BE	07-Dec-2020	20.90	19.90	21.90	19.90	21.90	21.90	21.27	2436	0.52	32	-	-
SILVERTUC	SM	07-Dec-2020	91.00	91.50	91.50	91.50	91.50	91.50	91.50	1000	0.92	1	1000	100.00
SIMBHALS	EQ	07-Dec-2020	6.10	6.50	6.60	6.15	6.30	6.35	6.41	40277	2.58	206	26998	67.03
SIMPLEXINF	EQ	07-Dec-2020	40.35	40.00	40.55	38.35	38.35	38.35	38.53	329322	126.88	1690	234166	71.11
SINTERCOM	EQ	07-Dec-2020	74.65	75.55	76.00	73.50	76.00	76.00	75.55	1335	1.01	25	928	69.51
SINTEX	BE	07-Dec-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	1404376	55.47	527	-	-
SIRCA	EQ	07-Dec-2020	237.85	237.85	244.85	237.85	240.30	241.25	241.41	16640	40.17	611	11357	68.25
SIS	EQ	07-Dec-2020	452.45	455.00	467.95	451.20	460.10	459.05	461.84	139097	642.40	6112	55312	39.77
SITINET	BE	07-Dec-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.86	7897821	68.04	1046	-	-
SIYSIL	EQ	07-Dec-2020	173.40	176.90	184.95	174.50	183.25	181.70	179.07	340551	609.82	4382	185880	54.58
SJVN	EQ	07-Dec-2020	24.10	24.40	24.75	24.20	24.55	24.55	24.51	2096941	514.02	6286	1332889	63.56
SKFINDIA	EQ	07-Dec-2020	1684.80	1725.00	1725.00	1664.95	1676.65	1678.60	1683.64	44347	746.64	3977	26413	59.56
SKIL	EQ	07-Dec-2020	2.40	2.35	2.50	2.30	2.30	2.30	2.33	1133182	26.36	421	819951	72.36
SKIPPER	EQ	07-Dec-2020	56.25	55.55	64.80	55.55	61.00	61.75	61.53	558465	343.64	3679	306265	54.84
SKMEGGPROD	EQ	07-Dec-2020	51.50	51.50	53.75	51.00	52.50	52.75	52.51	84568	44.41	644	47631	56.32
SKSTEXTILE	SM	07-Dec-2020	23.80	22.85	24.95	22.85	24.95	24.95	24.34	7000	1.70	7	4000	57.14
SMARTLINK	EQ	07-Dec-2020	99.95	90.00	90.00	90.00	90.00	90.00	90.00	30774	27.70	385	30169	98.03
SMLISUZU	EQ	07-Dec-2020	460.75	460.75	521.00	458.00	509.30	509.60	494.51	429840	2125.59	19655	129223	30.06
SMPL	BZ	07-Dec-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.18	3620	0.01	9	-	-
SMSLIFE	EQ	07-Dec-2020	657.55	662.00	749.90	645.45	696.00	694.15	711.85	51491	366.54	2466	24233	47.06
SMSPHARMA	EQ	07-Dec-2020	95.60	97.10	101.50	93.60	95.60	95.60	97.93	2029757	1987.68	6733	1700007	83.75
SMVD	SM	07-Dec-2020	9.40	9.05	9.05	8.95	8.95	8.95	9.00	6000	0.54	3	6000	100.00
SNOWMAN	EQ	07-Dec-2020	57.70	59.00	61.75	58.00	61.25	61.15	60.46	5201529	3144.74	21808	2562908	49.27
SOBHA	EQ	07-Dec-2020	325.65	327.70	327.75	322.00	324.20	324.55	324.81	179758	583.87	3804	86599	48.18
SOLARA	EQ	07-Dec-2020	1277.00	1308.70	1323.70	1290.00	1304.00	1303.30	1307.01	211278	2761.42	16485	107421	50.84
SOLARINDS	EQ	07-Dec-2020	1061.45	1080.00	1080.00	1045.30	1073.00	1067.85	1063.73	20351	216.48	1727	14520	71.35
SOMANYCERA	EQ	07-Dec-2020	299.90	300.00	307.60	299.00	307.60	306.00	304.21	111186	338.24	2080	74518	67.02
SOMICONVEY	EQ	07-Dec-2020	22.30	22.00	26.50	21.60	25.10	25.30	24.94	59006	14.72	499	29255	49.58
SONATSOFTW	EQ	07-Dec-2020	343.85	342.50	349.50	342.50	346.10	347.00	347.39	286076	993.81	7076	160079	55.96
SORILINFRA	EQ	07-Dec-2020	83.00	86.30	99.60	86.00	99.60	99.60	97.18	415458	403.72	3098	173862	41.85
SOTL	EQ	07-Dec-2020	704.75	746.50	845.70	735.25	739.90	739.60	753.29	67034	504.96	3763	38409	57.30
SOUTHBANK	EQ	07-Dec-2020	8.95	9.00	9.20	8.70	9.00	8.95	8.93	23069855	2060.46	61638	9886192	42.85
SOUTHWEST	EQ	07-Dec-2020	35.05	36.80	36.80	34.50	35.75	35.55	35.10	50461	17.71	223	38516	76.33
SPAL	EQ	07-Dec-2020	142.95	141.00	147.00	138.15	145.75	144.50	143.90	22603	32.53	558	14324	63.37
SPANDANA	EQ	07-Dec-2020	742.95	749.50	759.00	724.00	728.60	729.85	737.39	47676	351.56	2748	29673	62.24
SPARC	EQ	07-Dec-2020	191.95	191.00	197.30	190.00	194.00	193.75	194.29	1464297	2844.96	15846	486004	33.19
SPCENET	BE	07-Dec-2020	1.50	1.55	1.55	1.50	1.50	1.50	1.50	12165	0.18	6	-	-
SPECIALITY	EQ	07-Dec-2020	43.00	43.00	44.00	42.30	42.90	43.10	43.09	129241	55.69	1128	80689	62.43
SPENCERS	EQ	07-Dec-2020	78.90	79.45	83.00	78.65	81.20	80.80	81.20	922556	749.08	5821	366817	39.76
SPENTEX	BZ	07-Dec-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.65	30096	0.20	10	-	-
SPIC	EQ	07-Dec-2020	21.35	21.55	22.10	21.05	21.70	21.75	21.72	370792	80.54	1493	191365	51.61
SPICEJET	EQ	07-Dec-2020	89.35	90.70	95.80	90.35	95.50	94.50	93.22	19636845	18304.83	82053	7392521	37.65
SPLIL	EQ	07-Dec-2020	32.65	33.00	33.65	32.05	32.10	32.25	32.97	49147	16.20	468	29431	59.88
SPMLINFRA	EQ	07-Dec-2020	8.30	8.70	9.10	8.05	8.40	8.55	8.56	221014	18.91	747	155742	70.47
SPTL	EQ	07-Dec-2020	2.80	3.00	3.05	2.80	3.05	3.05	2.99	3013733	90.25	827	1527588	50.69
SPYL	BE	07-Dec-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	139124	0.91	123	-	-
SREEL	EQ	07-Dec-2020	150.95	151.20	153.00	149.00	149.10	149.15	149.56	24654	36.87	405	20224	82.03
SREIBNPNCD	NJ	07-Dec-2020	800.00	825.00	825.00	825.00	825.00	825.00	825.00	25	0.21	1	25	100.00
SREIBNPNCD	NO	07-Dec-2020	726.74	760.00	760.00	760.00	760.00	760.00	760.00	107	0.81	5	107	100.00
SREIBNPNCD	NP	07-Dec-2020	675.00	676.00	691.00	676.00	691.00	691.00	686.71	7	0.05	2	7	100.00
SREIBNPNCD	NU	07-Dec-2020	610.00	614.00	615.00	614.00	615.00	615.00	614.99	249	1.53	12	249	100.00
SREIBNPNCD	Y2	07-Dec-2020	720.00	789.65	789.65	789.65	789.65	789.65	789.65	10	0.08	1	10	100.00
SREIBNPNCD	Y7	07-Dec-2020	580.63	675.00	675.00	675.00	675.00	675.00	675.00	5	0.03	1	5	100.00
SREIBNPNCD	Y8	07-Dec-2020	639.20	610.00	640.00	610.00	610.00	610.00	623.28	42	0.26	12	39	92.86
SREINFRA	EQ	07-Dec-2020	7.10	7.10	7.65	7.10	7.60	7.55	7.36	3174234	233.74	2647	1614203	50.85
SRF	EQ	07-Dec-2020	5332.90	5337.90	5424.00	5332.90	5351.60	5367.30	5380.12	157050	8449.48	15733	33150	21.11
SRHHYPOLTD	EQ	07-Dec-2020	237.45	238.00	250.00	237.45	250.00	246.30	243.60	26863	65.44	717	18741	69.77
SRIPIPES	EQ	07-Dec-2020	142.45	144.70	149.90	143.15	145.65	144.90	146.07	236346	345.23	5066	118295	50.05
SRPL	EQ	07-Dec-2020	30.35	31.25	31.75	30.50	31.00	31.00	31.36	3250	1.02	8	1750	53.85
SRTRANSFIN	EQ	07-Dec-2020	1003.10	1011.00	1087.00	1010.05	1064.45	1063.40	1065.60	6926188	73805.38	157605	1360784	19.65
SRTRANSFIN	YB	07-Dec-2020	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	45	0.46	2	45	100.00
SRTRANSFIN	YH	07-Dec-2020	1019.74	1005.55	1012.00	1005.55	1012.00	1011.58	1008.08	203	2.05	9	203	100.00
SRTRANSFIN	YJ	07-Dec-2020	1035.25	1038.00	1040.00	1038.00	1040.00	1040.00	1038.74	1538	15.98	12	1538	100.00
SRTRANSFIN	YK	07-Dec-2020	1039.05	1027.30	1031.25	1022.05	1031.20	1031.07	1025.68	665	6.82	19	650	97.74
SRTRANSFIN	YL	07-Dec-2020	1023.00	1022.00	1072.00	1022.00	1027.00	1027.00	1035.49	112	1.16	10	87	77.68
SRTRANSFIN	YM	07-Dec-2020	1231.00	1231.00	1231.00	1231.00	1231.00	1231.00	1231.00	10	0.12	1	10	100.00
SRTRANSFIN	YP	07-Dec-2020	1035.00	1034.90	1034.90	990.00	1025.00	1025.00	1021.09	561	5.73	14	551	98.22
SRTRANSFIN	YQ	07-Dec-2020	1010.00	1009.50	1014.00	1009.50	1014.00	1014.00	1013.70	75	0.76	3	75	100.00
SRTRANSFIN	YR	07-Dec-2020	1016.24	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	225	2.28	3	225	100.00
SRTRANSFIN	YS	07-Dec-2020	1079.00	1025.30	1025.30	1025.30	1025.30	1025.30	1025.30	10	0.10	1	10	100.00
SRTRANSFIN	YT	07-Dec-2020	1197.00	1200.00	1200.00	1199.00		1199.27	1199.88	580	6.96	5	580	100.00
SRTRANSFIN	YV	07-Dec-2020	1010.00	1010.20	1015.00	1007.00	1008.60	1008.60	1010.95	400	4.04	9	350	87.50
SRTRANSFIN	YX	07-Dec-2020	1075.00	1072.00	1072.00	1070.00	1070.00	1070.00	1070.23	350	3.75	7	350	100.00
SRTRANSFIN	YY	07-Dec-2020	1079.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	96	1.04	3	96	100.00
SRTRANSFIN	YZ	07-Dec-2020	1130.00	1100.00	1130.00	1100.00	1130.00	1130.00	1121.58	139	1.56	2	139	100.00
SRTRANSFIN	Z1	07-Dec-2020	1175.10	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	16	0.19	2	16	100.00
SRTRANSFIN	Z3	07-Dec-2020	1000.01	1002.00	1002.50	1002.00	1002.00	1002.00	1002.15	50	0.50	3	50	100.00
SRTRANSFIN	Z4	07-Dec-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	175	1.75	11	175	100.00
SRTRANSFIN	Z6	07-Dec-2020	1010.00	1010.20	1010.20	1010.20	1010.20	1010.20	1010.20	10	0.10	1	10	100.00
SRTRANSFIN	ZA	07-Dec-2020	1089.00	1062.25	1062.25	1062.25	1062.25	1062.25	1062.25	10	0.11	1	10	100.00
SRTRANSFIN	ZB	07-Dec-2020	1090.04	1123.05	1123.05	1123.05	1123.05	1123.05	1123.05	20	0.22	1	20	100.00
SRTRANSFIN	ZG	07-Dec-2020	1050.00	1048.50	1048.50	1048.50	1048.50	1048.50	1048.50	10	0.10	1	10	100.00
SRTRANSFIN	ZJ	07-Dec-2020	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	20	0.20	1	20	100.00
SSINFRA	SM	07-Dec-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	6000	0.43	2	6000	100.00
SSWL	EQ	07-Dec-2020	531.00	536.00	542.00	526.60	530.00	531.00	532.92	23937	127.57	1406	13176	55.04
STAMPEDE	BE	07-Dec-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.50	8049	0.04	10	-	-
STAR	EQ	07-Dec-2020	799.25	800.00	844.00	788.25	826.00	825.15	820.14	1748036	14336.39	45281	454600	26.01
STARCEMENT	EQ	07-Dec-2020	95.65	96.35	99.50	96.05	97.90	97.95	98.39	840564	827.00	6899	379471	45.14
STARPAPER	EQ	07-Dec-2020	98.15	98.00	108.60	97.20	105.80	105.80	105.27	1053821	1109.38	11419	278943	26.47
STCINDIA	EQ	07-Dec-2020	80.90	80.00	81.90	77.15	79.05	79.55	79.90	107966	86.27	1813	46424	43.00
STEELCITY	EQ	07-Dec-2020	35.65	36.45	36.50	35.80	36.00	35.95	36.07	8869	3.20	54	8458	95.37
STEELXIND	EQ	07-Dec-2020	32.25	32.00	36.60	32.00	35.85	36.35	35.86	181000	64.91	673	142981	79.00
STEL	EQ	07-Dec-2020	64.75	64.75	68.00	63.55	67.65	66.70	66.69	59914	39.96	550	42969	71.72
STERTOOLS	EQ	07-Dec-2020	195.95	198.00	202.10	196.55	196.80	197.15	198.47	25653	50.91	637	17167	66.92
STLTECH	EQ	07-Dec-2020	164.10	165.05	169.00	163.90	167.00	167.25	167.03	1287463	2150.45	20409	645612	50.15
SUBCAPCITY	BE	07-Dec-2020	20.90	19.90	20.10	19.90	20.10	20.10	19.98	621	0.12	9	-	-
SUBEXLTD	EQ	07-Dec-2020	30.45	31.00	32.50	30.60	32.30	32.25	31.87	14143464	4507.40	27630	7436536	52.58
SUBROS	EQ	07-Dec-2020	301.15	301.00	304.60	299.95	302.00	302.05	301.96	82167	248.11	1611	65925	80.23
SUDARSCHEM	EQ	07-Dec-2020	507.45	507.45	522.50	500.45	518.50	515.20	514.57	836248	4303.08	23118	397244	47.50
SUJANAUNI	BE	07-Dec-2020	0.35	0.30	0.40	0.30	0.40	0.35	0.37	304719	1.12	159	-	-
SUMEETINDS	EQ	07-Dec-2020	2.15	2.35	2.35	2.15	2.35	2.35	2.35	813260	19.10	147	809803	99.57
SUMICHEM	EQ	07-Dec-2020	306.55	312.00	321.90	310.00	318.00	317.95	316.61	2880838	9121.01	36547	1258060	43.67
SUMIT	EQ	07-Dec-2020	9.20	9.25	11.00	9.20	11.00	11.00	10.86	191374	20.78	341	148224	77.45
SUMMITSEC	EQ	07-Dec-2020	491.20	490.95	545.00	480.05	545.00	533.80	518.00	11012	57.04	829	8781	79.74
SUNCLAYLTD	EQ	07-Dec-2020	2105.70	2074.80	2190.00	2010.00	2010.00	2025.40	2084.23	9485	197.69	1237	7459	78.64
SUNDARAM	EQ	07-Dec-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.61	716806	11.53	354	531391	74.13
SUNDARMFIN	EQ	07-Dec-2020	1774.95	1785.00	1812.00	1760.00	1802.00	1804.75	1785.10	113850	2032.34	8634	59345	52.13
SUNDARMHLD	EQ	07-Dec-2020	55.95	55.95	56.85	55.50	56.00	55.95	56.11	231289	129.79	1329	192560	83.26
SUNDRMBRAK	EQ	07-Dec-2020	295.35	299.95	300.00	291.05	292.05	293.00	294.92	3664	10.81	208	3054	83.35
SUNDRMFAST	EQ	07-Dec-2020	539.40	530.55	549.90	530.55	540.00	539.60	541.64	111223	602.43	11146	57604	51.79
SUNFLAG	EQ	07-Dec-2020	60.25	60.95	62.20	60.00	60.30	60.25	60.78	371585	225.86	2535	193759	52.14
SUNPHARMA	EQ	07-Dec-2020	569.05	570.35	591.50	567.05	580.60	582.30	582.30	21232768	123637.87	233861	6364255	29.97
SUNTECK	EQ	07-Dec-2020	328.35	327.00	339.45	325.45	333.10	335.05	334.42	817753	2734.75	13012	186567	22.81
SUNTV	EQ	07-Dec-2020	443.80	448.00	465.30	446.40	464.50	463.80	458.14	6007813	27524.11	64686	1346561	22.41
SUPERHOUSE	EQ	07-Dec-2020	114.95	129.65	131.90	122.75	126.00	125.55	127.44	636690	811.39	7027	208437	32.74
SUPERSPIN	EQ	07-Dec-2020	5.40	5.65	5.65	5.20	5.65	5.60	5.53	202121	11.17	253	144259	71.37
SUPPETRO	EQ	07-Dec-2020	369.50	372.50	396.00	372.50	391.30	392.95	384.70	109281	420.40	2903	67724	61.97
SUPRAJIT	EQ	07-Dec-2020	202.35	205.80	205.80	197.10	198.00	197.50	200.03	181908	363.87	6429	113123	62.19
SUPREMEENG	EQ	07-Dec-2020	25.45	26.00	26.00	24.20	24.20	24.20	24.43	84822	20.72	185	62650	73.86
SUPREMEIND	EQ	07-Dec-2020	1663.00	1674.85	1709.65	1661.35	1697.90	1697.85	1692.45	156018	2640.53	13628	110130	70.59
SUPREMEINF	BZ	07-Dec-2020	10.10	10.05	10.25	10.05	10.15	10.15	10.14	315	0.03	5	-	-
SURANASOL	EQ	07-Dec-2020	7.95	8.45	9.45	7.90	8.85	9.00	8.80	264824	23.31	563	183058	69.12
SURANAT&P	EQ	07-Dec-2020	4.10	4.45	4.45	4.05	4.10	4.10	4.13	106658	4.41	153	93803	87.95
SURYALAXMI	EQ	07-Dec-2020	21.35	23.45	23.45	22.60	23.45	23.45	23.31	84992	19.81	336	69986	82.34
SURYAROSNI	EQ	07-Dec-2020	270.35	270.20	301.45	266.80	294.15	292.75	287.82	628947	1810.20	11610	381268	60.62
SUTLEJTEX	EQ	07-Dec-2020	33.05	33.00	34.50	32.60	32.95	33.10	33.58	226984	76.22	811	163395	71.99
SUULD	EQ	07-Dec-2020	102.00	112.20	112.20	101.25	102.65	101.50	102.77	108932	111.95	276	98654	90.56
SUVEN	EQ	07-Dec-2020	54.90	55.45	64.90	54.85	63.15	62.80	61.60	4703787	2897.33	25723	1810955	38.50
SUVENPHAR	EQ	07-Dec-2020	385.40	388.10	405.70	385.40	397.00	397.45	397.69	629473	2503.33	18808	313806	49.85
SUZLON	BE	07-Dec-2020	3.50	3.55	3.65	3.50	3.65	3.55	3.61	28209760	1019.73	14023	-	-
SVLL	SM	07-Dec-2020	85.40	84.50	85.25	84.40	85.25	85.25	84.76	4000	3.39	4	3000	75.00
SWANENERGY	EQ	07-Dec-2020	135.95	138.70	140.40	135.50	136.95	137.65	138.20	169176	233.79	2445	40585	23.99
SWARAJENG	EQ	07-Dec-2020	1411.00	1411.00	1430.00	1409.00	1422.00	1423.55	1421.38	8610	122.38	1162	5112	59.37
SWELECTES	EQ	07-Dec-2020	164.85	165.00	165.00	159.40	162.50	162.00	161.69	13954	22.56	349	10568	75.73
SWSOLAR	EQ	07-Dec-2020	244.20	245.00	290.00	240.75	289.00	285.20	274.01	2415274	6617.97	31711	1073374	44.44
SYMPHONY	EQ	07-Dec-2020	871.80	884.70	909.00	875.00	892.80	885.80	891.78	467169	4166.11	34874	240665	51.52
SYNCOM	BZ	07-Dec-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	36230	0.69	30	-	-
SYNGENE	EQ	07-Dec-2020	572.10	573.70	624.95	572.00	609.00	609.75	607.42	2145220	13030.40	98353	857798	39.99
TAINWALCHM	EQ	07-Dec-2020	72.00	72.15	73.90	71.10	71.80	71.90	72.55	14240	10.33	429	7536	52.92
TAJGVK	EQ	07-Dec-2020	141.50	142.00	146.00	141.65	143.55	143.80	143.64	628045	902.11	7547	258806	41.21
TAKE	EQ	07-Dec-2020	43.45	43.55	44.50	43.35	43.95	43.70	43.87	1598556	701.35	3914	1120624	70.10
TALBROAUTO	EQ	07-Dec-2020	147.30	149.45	150.90	147.00	148.00	147.70	148.93	18415	27.43	636	11128	60.43
TALWALKARS	BZ	07-Dec-2020	2.15	2.05	2.05	2.05	2.05	2.05	2.05	15545	0.32	36	-	-
TALWGYM	BZ	07-Dec-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	3545	0.05	13	-	-
TANLA	EQ	07-Dec-2020	744.60	779.00	781.80	749.00	781.80	781.80	776.49	603561	4686.58	16864	291648	48.32
TANTIACONS	BZ	07-Dec-2020	1.45	1.40	1.50	1.40	1.50	1.45	1.44	4202	0.06	14	-	-
TARMAT	EQ	07-Dec-2020	40.50	41.90	48.60	41.70	48.60	48.60	47.23	182034	85.98	1252	112289	61.69
TASTYBITE	EQ	07-Dec-2020	11173.15	11290.00	11430.00	11010.35	11232.15	11248.25	11274.42	1482	167.09	699	700	47.23
TATACAPHSG	N2	07-Dec-2020	1081.00	1081.70	1089.00	1081.00	1085.00	1085.00	1083.15	204	2.21	12	195	95.59
TATACAPHSG	N4	07-Dec-2020	1061.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	10	0.11	1	10	100.00
TATACAPHSG	N6	07-Dec-2020	1087.42	1085.01	1125.90	1085.01	1105.00	1105.00	1096.28	300	3.29	10	115	38.33
TATACHEM	EQ	07-Dec-2020	490.90	505.25	527.00	498.10	510.00	509.05	514.47	31264646	160848.00	309115	2953192	9.45
TATACOFFEE	EQ	07-Dec-2020	107.30	107.35	112.50	107.35	111.40	111.10	111.00	2757506	3060.96	16326	1099211	39.86
TATACOMM	EQ	07-Dec-2020	1014.20	1000.10	1074.00	1000.10	1037.20	1040.15	1040.39	148750	1547.58	12505	75332	50.64
TATACONSUM	EQ	07-Dec-2020	563.50	563.95	570.00	561.00	567.00	567.85	566.70	3707125	21008.11	53120	1982398	53.48
TATAELXSI	EQ	07-Dec-2020	1669.80	1679.95	1721.00	1672.15	1698.00	1698.10	1705.05	500920	8540.96	25242	143301	28.61
TATAINVEST	EQ	07-Dec-2020	984.70	996.80	1075.00	988.20	1052.50	1049.80	1052.76	300741	3166.09	19466	118218	39.31
TATAMETALI	EQ	07-Dec-2020	606.40	606.60	624.90	600.00	600.80	602.35	611.41	174508	1066.96	5825	79813	45.74
TATAMOTORS	EQ	07-Dec-2020	184.15	184.45	186.45	182.70	183.90	183.55	184.40	29802472	54955.10	118659	4113589	13.80
TATAMTRDVR	EQ	07-Dec-2020	77.25	77.45	78.70	75.60	76.00	76.15	77.16	5598101	4319.58	18156	2199454	39.29
TATAPOWER	EQ	07-Dec-2020	71.65	72.45	73.35	71.15	71.70	71.65	72.25	39355314	28434.17	79247	7282551	18.50
TATASTEEL	EQ	07-Dec-2020	622.70	623.60	629.00	609.45	615.50	614.55	618.87	15588321	96471.31	165903	3134730	20.11
TATASTLBSL	EQ	07-Dec-2020	38.80	38.80	39.05	37.80	38.00	38.00	38.41	3978241	1528.11	8796	2174461	54.66
TATASTLLP	EQ	07-Dec-2020	542.35	544.00	562.00	542.50	544.00	547.95	550.53	90960	500.77	3589	33832	37.19
TATASTLPP	E1	07-Dec-2020	168.60	168.60	174.50	157.50	163.50	162.60	167.67	1911517	3204.97	11864	853224	44.64
TBZ	EQ	07-Dec-2020	48.40	48.05	48.35	46.50	47.30	47.20	47.54	276629	131.51	2460	145668	52.66
TCFSL	NA	07-Dec-2020	1110.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
TCFSL	NB	07-Dec-2020	1031.10	1032.00	1034.00	1032.00	1034.00	1034.00	1032.60	40	0.41	3	40	100.00
TCFSL	ND	07-Dec-2020	1092.25	1085.55	1099.89	1085.55	1097.00	1098.22	1093.09	575	6.29	24	395	68.70
TCFSL	NH	07-Dec-2020	1040.55	1042.00	1045.00	1041.00	1045.00	1045.00	1042.51	167	1.74	8	167	100.00
TCFSL	NN	07-Dec-2020	1119.00	1071.05	1110.00	952.40	1110.00	1110.00	1060.86	20	0.21	4	10	50.00
TCI	EQ	07-Dec-2020	261.30	261.30	268.45	261.30	265.90	264.80	264.94	27490	72.83	1147	14744	53.63
TCIDEVELOP	EQ	07-Dec-2020	307.00	306.95	336.00	306.00	324.00	320.50	315.71	533	1.68	60	328	61.54
TCIEXP	EQ	07-Dec-2020	870.35	889.80	889.80	870.00	879.00	877.80	875.54	19169	167.83	3237	13087	68.27
TCNSBRANDS	EQ	07-Dec-2020	407.95	412.00	433.75	408.05	426.55	423.50	420.71	89053	374.66	4375	46950	52.72
TCPLPACK	EQ	07-Dec-2020	377.40	376.05	394.00	373.00	382.05	384.45	388.57	16807	65.31	532	13566	80.72
TCS	EQ	07-Dec-2020	2727.55	2715.00	2744.00	2706.15	2741.00	2737.70	2721.02	1996400	54322.46	111040	992587	49.72
TDPOWERSYS	EQ	07-Dec-2020	130.85	132.40	132.85	127.00	127.60	127.80	130.58	58040	75.79	1227	43355	74.70
TEAMLEASE	EQ	07-Dec-2020	2755.10	2797.00	2880.00	2722.25	2730.00	2730.20	2776.42	14780	410.36	3884	5647	38.21
TECHM	EQ	07-Dec-2020	923.10	915.50	950.85	914.00	942.00	944.30	936.79	3973325	37221.82	82251	1038433	26.14
TECHNOE	EQ	07-Dec-2020	217.55	218.90	221.55	216.55	221.00	219.45	219.79	25931	56.99	846	18407	70.98
TECHNOFAB	BZ	07-Dec-2020	10.10	10.10	10.60	9.60	10.45	10.10	10.24	16149	1.65	58	-	-
TEJASNET	EQ	07-Dec-2020	124.85	128.80	131.05	120.90	131.05	131.05	126.14	1552581	1958.42	16880	587773	37.86
TERASOFT	EQ	07-Dec-2020	30.30	30.60	30.80	29.30	30.50	30.40	30.25	40048	12.11	313	22199	55.43
TEXINFRA	EQ	07-Dec-2020	38.80	38.75	41.45	38.15	41.30	40.80	39.77	774150	307.90	2509	383542	49.54
TEXMOPIPES	EQ	07-Dec-2020	21.35	21.90	21.90	21.00	21.20	21.25	21.22	94669	20.09	564	65642	69.34
TEXRAIL	EQ	07-Dec-2020	27.40	27.70	29.30	27.60	28.20	28.30	28.42	2478773	704.42	8652	1065261	42.98
TFCILTD	EQ	07-Dec-2020	46.40	46.80	48.90	46.00	47.30	47.20	47.64	677191	322.60	3705	379964	56.11
TGBHOTELS	EQ	07-Dec-2020	5.25	5.30	5.75	5.25	5.60	5.55	5.48	58996	3.23	112	44474	75.38
THANGAMAYL	EQ	07-Dec-2020	463.65	470.00	474.00	455.35	470.50	470.35	468.55	53448	250.43	2486	36971	69.17
THEINVEST	EQ	07-Dec-2020	145.30	164.35	174.35	152.50	157.35	158.50	167.36	87239	146.00	2226	56711	65.01
THEJO	SM	07-Dec-2020	1190.00	1225.00	1225.00	1220.00	1220.00	1220.00	1224.45	1100	13.47	6	1100	100.00
THEMISMED	EQ	07-Dec-2020	390.60	392.00	396.00	376.00	383.00	383.15	386.77	20005	77.37	981	10115	50.56
THERMAX	EQ	07-Dec-2020	917.70	920.00	922.10	908.00	916.85	917.70	913.69	32009	292.46	4748	18509	57.82
THIRUSUGAR	BZ	07-Dec-2020	3.65	3.65	3.80	3.65	3.80	3.80	3.80	292	0.01	4	-	-
THOMASCOOK	EQ	07-Dec-2020	51.95	51.50	52.95	49.40	51.25	51.15	50.91	1785709	909.03	10573	943136	52.82
THYROCARE	EQ	07-Dec-2020	1049.60	1061.25	1061.25	1043.00	1044.00	1045.50	1048.76	52408	549.63	5119	26266	50.12
TI	EQ	07-Dec-2020	21.35	22.00	24.95	22.00	24.15	24.25	23.59	921302	217.32	2964	630144	68.40
TIDEWATER	EQ	07-Dec-2020	4438.40	4540.00	4540.00	4425.00	4440.00	4443.05	4464.18	2146	95.80	681	1123	52.33
TIIL	EQ	07-Dec-2020	310.25	313.90	330.30	311.00	328.00	322.15	312.87	836002	2615.58	1816	697727	83.46
TIINDIA	EQ	07-Dec-2020	839.90	835.80	835.80	810.05	827.00	828.15	826.21	68216	563.61	5495	31800	46.62
TIJARIA	BE	07-Dec-2020	7.50	7.65	7.65	7.25	7.50	7.40	7.48	4614	0.35	14	-	-
TIL	EQ	07-Dec-2020	156.90	157.00	168.10	155.05	164.00	165.50	164.41	18355	30.18	788	8975	48.90
TIMESGTY	EQ	07-Dec-2020	29.45	30.40	30.40	28.70	30.10	30.10	30.10	7838	2.36	56	6926	88.36
TIMETECHNO	EQ	07-Dec-2020	49.20	50.00	50.60	48.60	48.90	48.90	49.29	872652	430.17	3119	663493	76.03
TIMKEN	EQ	07-Dec-2020	1127.30	1140.85	1169.05	1133.10	1160.55	1162.45	1152.04	57917	667.22	5705	36447	62.93
TINPLATE	EQ	07-Dec-2020	148.85	149.00	153.70	148.40	150.35	150.25	151.19	508224	768.41	7565	185135	36.43
TIPSINDLTD	EQ	07-Dec-2020	263.95	263.95	278.00	259.90	274.60	273.05	270.20	43493	117.52	1197	19796	45.52
TIRUMALCHM	EQ	07-Dec-2020	115.05	115.90	115.95	111.00	111.75	111.90	113.08	884821	1000.52	7848	489912	55.37
TIRUPATI	SM	07-Dec-2020	27.40	26.05	26.05	26.05	26.05	26.05	26.05	3000	0.78	1	3000	100.00
TIRUPATIFL	BE	07-Dec-2020	25.35	26.50	26.50	24.10	25.95	25.85	25.75	665	0.17	8	-	-
TITAN	EQ	07-Dec-2020	1437.15	1436.00	1436.00	1418.00	1427.75	1425.30	1424.73	1430365	20378.79	49560	524327	36.66
TMRVL	EQ	07-Dec-2020	12.15	11.60	12.70	11.55	11.80	11.75	11.66	152740	17.81	468	129100	84.52
TNPETRO	EQ	07-Dec-2020	42.70	43.00	43.45	42.90	43.10	43.10	43.19	280586	121.20	1426	177194	63.15
TNPL	EQ	07-Dec-2020	113.10	114.00	119.35	113.70	118.55	118.40	116.50	586221	682.95	5999	275594	47.01
TNTELE	BE	07-Dec-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	140	0.00	2	-	-
TOKYOPLAST	EQ	07-Dec-2020	69.40	69.05	74.75	68.05	73.65	73.35	73.03	44837	32.75	679	25681	57.28
TORNTPHARM	EQ	07-Dec-2020	2665.25	2660.25	2705.00	2611.95	2693.30	2690.90	2664.44	548965	14626.85	27433	150628	27.44
TORNTPOWER	EQ	07-Dec-2020	323.00	325.00	326.00	321.15	323.75	324.20	323.94	926529	3001.36	10467	254678	27.49
TOTAL	EQ	07-Dec-2020	66.45	65.10	66.95	63.15	65.00	64.35	64.74	13301	8.61	202	9747	73.28
TOUCHWOOD	EQ	07-Dec-2020	49.05	51.85	52.70	49.55	52.70	51.55	51.25	6283	3.22	72	5068	80.66
TPLPLASTEH	EQ	07-Dec-2020	150.75	155.90	155.90	144.60	150.75	149.85	148.56	4705	6.99	198	3243	68.93
TREEHOUSE	EQ	07-Dec-2020	6.30	6.60	6.60	6.40	6.60	6.60	6.57	171851	11.30	280	116322	67.69
TREJHARA	EQ	07-Dec-2020	40.45	42.45	42.45	39.50	42.45	42.45	42.27	138184	58.41	589	114748	83.04
TRENT	EQ	07-Dec-2020	677.00	680.90	698.00	672.00	693.00	693.35	686.20	805601	5528.00	30346	386574	47.99
TRF	EQ	07-Dec-2020	88.15	92.00	96.95	91.00	96.95	96.95	96.21	110510	106.32	794	58233	52.69
TRIDENT	EQ	07-Dec-2020	9.20	9.35	10.15	9.25	9.95	9.95	9.75	48918156	4768.59	61595	18942373	38.72
TRIGYN	EQ	07-Dec-2020	66.75	67.30	69.70	66.05	67.10	66.60	67.67	98200	66.45	708	64712	65.90
TRIL	EQ	07-Dec-2020	18.35	18.70	19.30	17.90	18.00	18.05	18.46	1072334	197.91	3447	691183	64.46
TRITURBINE	EQ	07-Dec-2020	83.95	84.10	85.90	83.00	85.25	83.90	84.24	162882	137.21	1782	96269	59.10
TRIVENI	EQ	07-Dec-2020	72.50	72.50	73.70	71.90	72.35	72.25	72.72	346382	251.90	3005	164200	47.40
TTKHLTCARE	EQ	07-Dec-2020	491.20	493.95	510.05	488.05	506.95	503.50	500.33	8081	40.43	410	5534	68.48
TTKPRESTIG	EQ	07-Dec-2020	5806.65	5807.05	5897.00	5799.00	5844.45	5840.45	5847.39	8034	469.78	2230	3875	48.23
TTL	EQ	07-Dec-2020	44.70	45.00	45.90	43.65	43.80	44.30	44.63	5514	2.46	152	3902	70.77
TTML	BE	07-Dec-2020	7.55	7.75	7.90	7.65	7.90	7.90	7.87	3068158	241.31	5872	-	-
TV18BRDCST	EQ	07-Dec-2020	32.70	32.90	33.40	32.10	32.95	33.00	32.92	9541804	3140.85	14169	4376159	45.86
TVSELECT	EQ	07-Dec-2020	103.90	111.05	124.65	111.05	124.65	124.65	121.40	1589978	1930.17	14363	440894	27.73
TVSMOTOR	EQ	07-Dec-2020	498.10	501.00	517.30	497.00	510.05	510.85	508.07	4592922	23335.38	69382	838646	18.26
TVSSRICHAK	EQ	07-Dec-2020	1627.10	1650.00	1650.00	1600.00	1613.00	1614.50	1618.17	7004	113.34	1537	4150	59.25
TVTODAY	EQ	07-Dec-2020	216.70	217.80	225.05	217.80	221.55	221.70	221.62	126842	281.11	2305	78612	61.98
TVVISION	EQ	07-Dec-2020	1.40	1.50	1.50	1.50	1.50	1.50	1.50	3089	0.05	4	3089	100.00
TWL	EQ	07-Dec-2020	48.25	48.45	55.85	48.20	54.30	54.05	53.40	4566941	2438.52	20720	1058911	23.19
UBL	EQ	07-Dec-2020	1091.65	1090.50	1112.90	1088.05	1098.55	1094.75	1101.28	603584	6647.17	25214	164528	27.26
UCALFUEL	EQ	07-Dec-2020	133.20	133.20	137.00	131.00	135.50	135.70	135.18	77586	104.88	1244	42887	55.28
UCOBANK	EQ	07-Dec-2020	12.95	13.00	13.40	13.00	13.20	13.15	13.20	4157629	549.01	5590	1926587	46.34
UFLEX	EQ	07-Dec-2020	390.20	393.90	398.95	390.80	395.00	395.60	395.74	218930	866.40	6073	98375	44.93
UFO	EQ	07-Dec-2020	82.20	82.75	84.85	79.55	80.05	80.00	81.49	1133540	923.74	7950	786560	69.39
UGARSUGAR	EQ	07-Dec-2020	15.25	15.25	15.55	15.00	15.05	15.15	15.22	245878	37.42	879	146041	59.40
UJAAS	EQ	07-Dec-2020	3.05	3.05	3.35	3.05	3.35	3.35	3.25	4600255	149.50	1446	2337452	50.81
UJJIVAN	EQ	07-Dec-2020	277.30	277.70	287.00	277.70	284.10	283.30	281.64	824368	2321.75	11830	339760	41.21
UJJIVANSFB	EQ	07-Dec-2020	38.05	38.25	41.55	37.90	40.70	40.75	40.49	11954148	4839.81	25529	4601204	38.49
ULTRACEMCO	EQ	07-Dec-2020	5091.40	5120.00	5176.00	5037.00	5056.00	5056.50	5093.14	910850	46390.88	79712	267655	29.39
UMANGDAIRY	EQ	07-Dec-2020	48.90	50.05	55.20	49.50	54.70	54.40	52.46	138201	72.50	1271	93866	67.92
UMESLTD	EQ	07-Dec-2020	1.30	1.40	1.40	1.25	1.40	1.40	1.38	16666	0.23	34	14233	85.40
UNICHEMLAB	EQ	07-Dec-2020	260.90	262.00	298.00	261.05	285.90	284.95	281.21	1219159	3428.35	16583	318471	26.12
UNIDT	EQ	07-Dec-2020	269.45	274.90	274.90	262.00	269.05	267.25	270.02	15522	41.91	236	6275	40.43
UNIENTER	EQ	07-Dec-2020	61.95	61.70	69.90	61.70	66.95	66.65	65.46	55196	36.13	744	26619	48.23
UNIINFO	SM	07-Dec-2020	19.05	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	2	2000	50.00
UNIONBANK	EQ	07-Dec-2020	31.15	31.25	31.60	31.00	31.30	31.30	31.31	8100266	2536.27	13897	2894420	35.73
UNIPLY	BZ	07-Dec-2020	3.45	3.30	3.60	3.30	3.60	3.55	3.32	1346820	44.75	497	-	-
UNITECH	BZ	07-Dec-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	2294512	37.86	395	-	-
UNITEDTEA	EQ	07-Dec-2020	325.65	332.05	332.05	322.05	324.60	324.65	325.51	1647	5.36	68	1293	78.51
UNITY	BZ	07-Dec-2020	1.15	1.10	1.20	1.10	1.15	1.15	1.17	12977	0.15	30	-	-
UNIVASTU	EQ	07-Dec-2020	32.15	34.75	34.75	31.30	31.70	31.90	32.52	2921	0.95	49	2374	81.27
UNIVCABLES	EQ	07-Dec-2020	144.90	145.30	148.65	142.60	144.05	144.05	144.99	22289	32.32	644	15490	69.50
UNIVPHOTO	EQ	07-Dec-2020	178.10	175.60	190.00	161.00	178.05	177.25	178.65	5379	9.61	227	3525	65.53
UPL	EQ	07-Dec-2020	455.70	455.00	478.20	453.55	476.50	475.95	469.62	11443788	53742.01	135356	4508246	39.39
URJA	EQ	07-Dec-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	542869	23.34	354	542869	100.00
USHAMART	EQ	07-Dec-2020	26.00	25.60	26.40	25.60	26.20	26.10	26.04	664077	172.94	1146	506008	76.20
UTIAMC	EQ	07-Dec-2020	538.25	539.00	548.95	535.55	546.00	546.95	543.60	412336	2241.46	21286	253569	61.50
UTIBANKETF	EQ	07-Dec-2020	302.10	300.70	304.11	298.86	303.26	303.26	301.60	205	0.62	18	134	65.37
UTIFEFRGR5	MF	07-Dec-2020	10.95	11.05	11.05	11.05	11.05	11.05	11.05	2000	0.22	2	2000	100.00
UTINEXT50	EQ	07-Dec-2020	324.64	323.70	329.17	315.90	327.32	327.50	325.09	1454	4.73	67	966	66.44
UTINIFTETF	EQ	07-Dec-2020	1416.25	1407.87	1428.80	1407.87	1420.55	1420.72	1420.99	807	11.47	68	555	68.77
UTISENSETF	EQ	07-Dec-2020	476.30	476.30	484.00	475.85	481.00	479.67	478.89	944	4.52	123	738	78.18
UTISXN50	EQ	07-Dec-2020	359.97	344.99	359.98	330.35	359.98	359.97	349.42	28	0.10	14	12	42.86
UTTAMSTL	EQ	07-Dec-2020	7.05	7.05	7.20	6.95	7.10	6.95	7.04	237520	16.72	346	201347	84.77
UTTAMSUGAR	EQ	07-Dec-2020	95.50	95.55	97.20	95.35	95.75	95.85	96.18	68111	65.51	1013	34304	50.36
V2RETAIL	BE	07-Dec-2020	93.05	88.40	88.40	88.40	88.40	88.40	88.40	8589	7.59	119	-	-
VADILALIND	EQ	07-Dec-2020	801.10	801.05	820.00	800.50	820.00	818.55	812.87	9417	76.55	964	6553	69.59
VAIBHAVGBL	EQ	07-Dec-2020	2114.40	2114.40	2180.00	2101.00	2176.00	2170.00	2157.01	25564	551.42	5189	20157	78.85
VAISHALI	EQ	07-Dec-2020	33.45	33.90	34.50	33.20	34.20	34.20	34.13	24054	8.21	162	18002	74.84
VAKRANGEE	EQ	07-Dec-2020	41.50	41.50	43.90	39.75	42.60	42.55	42.03	15397110	6470.85	34666	6146672	39.92
VALIANTORG	EQ	07-Dec-2020	3074.80	3100.00	3127.95	3069.00	3100.00	3096.85	3095.62	15473	478.99	1856	12693	82.03
VARDHACRLC	EQ	07-Dec-2020	32.65	33.35	34.00	32.35	33.50	33.55	33.27	207764	69.13	597	145370	69.97
VARDMNPOLY	EQ	07-Dec-2020	8.20	8.45	9.00	7.30	8.40	8.35	8.42	66674	5.61	353	48286	72.42
VARROC	EQ	07-Dec-2020	439.60	439.95	443.80	419.85	422.75	423.60	431.33	135384	583.95	5112	100412	74.17
VASA	SM	07-Dec-2020	5.65	5.65	5.65	5.40	5.40	5.40	5.53	8000	0.44	2	8000	100.00
VASCONEQ	BE	07-Dec-2020	13.65	13.55	14.30	13.00	14.00	13.95	13.85	305520	42.30	375	-	-
VASWANI	EQ	07-Dec-2020	4.90	5.30	5.35	5.10	5.35	5.35	5.21	34603	1.80	67	33300	96.23
VBL	EQ	07-Dec-2020	835.40	840.00	865.00	835.00	860.00	860.15	851.85	230482	1963.37	13380	118769	51.53
VEDL	EQ	07-Dec-2020	128.95	129.60	133.50	129.60	132.00	132.05	131.72	24937666	32848.84	87959	8047014	32.27
VENKEYS	EQ	07-Dec-2020	1671.20	1639.00	1718.00	1636.00	1672.00	1674.50	1682.68	76414	1285.80	6630	21262	27.82
VENUSREM	EQ	07-Dec-2020	134.15	138.90	138.90	130.45	132.75	133.35	134.13	50321	67.50	620	40669	80.82
VERTOZ	EQ	07-Dec-2020	186.85	189.90	191.80	185.20	186.00	185.90	188.69	109079	205.82	1062	42361	38.84
VESUVIUS	EQ	07-Dec-2020	972.75	973.10	1030.85	973.10	1007.00	1020.45	1008.26	21178	213.53	1423	12086	57.07
VETO	EQ	07-Dec-2020	79.35	76.50	82.80	76.50	81.65	80.30	80.28	140027	112.41	989	83268	59.47
VGUARD	EQ	07-Dec-2020	189.80	190.00	193.00	189.15	190.00	190.05	191.13	447782	855.83	16066	240825	53.78
VHL	EQ	07-Dec-2020	1415.40	1407.80	1479.85	1407.80	1450.00	1460.05	1449.48	1258	18.23	130	1111	88.31
VICEROY	BE	07-Dec-2020	2.60	2.60	2.70	2.50	2.70	2.70	2.64	78622	2.08	72	-	-
VIDEOIND	BZ	07-Dec-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	98233	7.42	95	-	-
VIDHIING	EQ	07-Dec-2020	122.05	128.95	129.90	125.05	128.90	128.30	128.02	192796	246.81	2479	134552	69.79
VIJIFIN	EQ	07-Dec-2020	0.50	0.55	0.60	0.50	0.60	0.60	0.55	633213	3.46	368	559839	88.41
VIKASECO	EQ	07-Dec-2020	4.75	4.65	4.85	4.60	4.65	4.65	4.68	1218983	57.03	1218	916215	75.16
VIKASMCORP	EQ	07-Dec-2020	7.70	7.70	8.05	7.45	7.60	7.60	7.67	13118017	1005.65	7889	10805962	82.37
VIKASPROP	EQ	07-Dec-2020	2.90	3.00	3.00	2.80	3.00	3.00	2.94	3063398	90.21	1194	1832247	59.81
VIKASWSP	EQ	07-Dec-2020	5.55	5.65	5.65	5.35	5.40	5.40	5.47	582529	31.87	822	423472	72.70
VIMTALABS	EQ	07-Dec-2020	159.20	165.40	168.00	159.25	165.00	165.20	164.30	125829	206.74	1754	98444	78.24
VINATIORGA	EQ	07-Dec-2020	1140.05	1149.65	1156.00	1135.50	1144.00	1143.65	1145.02	81519	933.41	6344	47524	58.30
VINDHYATEL	EQ	07-Dec-2020	861.45	864.00	885.00	844.30	850.00	847.90	858.15	25903	222.29	2500	15040	58.06
VINYLINDIA	EQ	07-Dec-2020	124.30	122.00	127.90	121.80	123.40	123.05	124.46	409725	509.95	6979	145731	35.57
VIPCLOTHNG	EQ	07-Dec-2020	11.60	12.15	12.15	12.00	12.15	12.15	12.14	35822	4.35	121	30110	84.05
VIPIND	EQ	07-Dec-2020	359.65	355.10	370.45	355.10	365.00	364.75	366.29	324684	1189.29	8439	136594	42.07
VIPULLTD	EQ	07-Dec-2020	17.75	17.00	18.50	15.55	16.50	16.65	16.99	24674	4.19	244	16906	68.52
VISAKAIND	EQ	07-Dec-2020	407.05	408.00	409.80	398.00	402.95	402.75	402.86	56534	227.76	2648	28992	51.28
VISASTEEL	EQ	07-Dec-2020	6.45	6.45	6.75	6.15	6.15	6.15	6.28	114624	7.20	220	94576	82.51
VISHAL	EQ	07-Dec-2020	103.75	101.70	101.75	101.70	101.70	101.70	101.70	167966	170.82	932	147022	87.53
VISHNU	EQ	07-Dec-2020	182.30	176.00	184.00	176.00	176.10	177.00	180.01	9518	17.13	262	8067	84.76
VISHWARAJ	EQ	07-Dec-2020	121.05	120.00	123.80	120.00	121.05	122.35	120.86	1793	2.17	55	1298	72.39
VIVIDHA	EQ	07-Dec-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.58	1154010	6.69	248	839209	72.72
VIVIMEDLAB	EQ	07-Dec-2020	17.30	17.65	18.35	17.30	18.05	18.00	17.92	318432	57.05	1115	193576	60.79
VLSFINANCE	EQ	07-Dec-2020	70.10	71.55	71.60	66.25	69.50	68.65	68.67	53962	37.05	688	34799	64.49
VMART	EQ	07-Dec-2020	2177.70	2188.40	2209.70	2171.35	2175.00	2186.25	2191.50	5468	119.83	1062	2739	50.09
VOLTAMP	EQ	07-Dec-2020	1190.45	1180.00	1235.05	1180.00	1208.40	1203.00	1209.20	20031	242.21	1884	13517	67.48
VOLTAS	EQ	07-Dec-2020	820.55	821.50	829.90	807.00	809.55	809.05	817.14	1184293	9677.34	27997	300456	25.37
VRLLOG	EQ	07-Dec-2020	186.80	187.00	195.00	187.00	192.10	191.95	192.09	598182	1149.02	9538	349123	58.36
VSCL	SM	07-Dec-2020	8.45	8.85	8.85	8.85	8.85	8.85	8.85	24000	2.12	3	24000	100.00
VSSL	EQ	07-Dec-2020	104.35	108.45	109.55	104.40	109.55	109.55	109.14	52261	57.04	250	46306	88.61
VSTIND	EQ	07-Dec-2020	3751.70	3751.70	3844.00	3726.60	3842.95	3835.50	3805.96	10578	402.59	1469	7945	75.11
VSTTILLERS	EQ	07-Dec-2020	1932.85	1960.00	1960.00	1917.05	1935.00	1929.00	1930.46	56580	1092.25	3125	48207	85.20
VTL	EQ	07-Dec-2020	922.15	934.90	998.50	922.15	955.25	959.30	967.68	123846	1198.44	7790	63228	51.05
WABAG	EQ	07-Dec-2020	202.75	203.90	206.60	200.05	202.90	203.70	203.28	451393	917.61	7049	193462	42.86
WABCOINDIA	EQ	07-Dec-2020	5794.85	5822.00	5822.00	5750.00	5780.00	5774.05	5783.01	1788	103.40	888	748	41.83
WALCHANNAG	EQ	07-Dec-2020	57.75	62.00	65.65	61.20	63.20	63.05	63.85	888246	567.12	8428	419518	47.23
WANBURY	BE	07-Dec-2020	36.15	36.15	37.95	36.15	37.35	37.50	37.67	22013	8.29	107	-	-
WATERBASE	EQ	07-Dec-2020	110.85	110.00	114.50	109.75	112.50	112.20	112.37	313249	352.00	3769	108545	34.65
WEBELSOLAR	EQ	07-Dec-2020	25.25	26.15	27.75	26.10	27.55	27.20	27.17	417808	113.51	1510	321229	76.88
WEIZMANIND	EQ	07-Dec-2020	33.05	34.40	34.80	33.10	34.80	34.30	34.22	21671	7.42	365	10855	50.09
WELCORP	EQ	07-Dec-2020	126.65	126.65	131.70	126.55	129.30	128.95	129.30	1488386	1924.54	14961	814805	54.74
WELENT	EQ	07-Dec-2020	88.75	89.05	91.80	88.50	91.80	91.20	90.15	204334	184.21	1630	151084	73.94
WELINV	EQ	07-Dec-2020	297.90	303.00	310.00	293.40	294.05	294.25	297.70	417	1.24	66	318	76.26
WELSPUNIND	EQ	07-Dec-2020	66.10	66.40	69.40	65.40	68.45	68.30	68.05	1856256	1263.25	10132	1167068	62.87
WENDT	EQ	07-Dec-2020	3267.00	3200.05	3267.15	3190.00	3210.00	3215.55	3211.49	483	15.51	159	292	60.46
WESTLIFE	EQ	07-Dec-2020	429.50	431.50	445.80	423.30	439.80	439.35	437.98	165673	725.62	6850	78873	47.61
WHEELS	EQ	07-Dec-2020	452.70	455.10	478.80	452.65	474.05	471.90	468.09	38475	180.10	2255	22131	57.52
WHIRLPOOL	EQ	07-Dec-2020	2132.30	2135.35	2173.75	2126.50	2145.00	2142.75	2151.37	45087	969.99	4568	25422	56.38
WILLAMAGOR	EQ	07-Dec-2020	20.35	19.90	20.50	18.35	19.60	19.85	19.46	19506	3.80	73	17535	89.90
WINDMACHIN	EQ	07-Dec-2020	16.45	17.00	18.05	16.10	18.05	18.05	17.91	141010	25.25	349	126930	90.01
WIPRO	EQ	07-Dec-2020	360.80	362.00	362.75	357.50	358.70	358.45	359.01	8392383	30129.34	100647	4177822	49.78
WOCKPHARMA	EQ	07-Dec-2020	442.10	440.80	461.30	439.50	442.00	442.30	450.24	762618	3433.59	20408	219920	28.84
WONDERLA	EQ	07-Dec-2020	208.15	212.90	214.35	198.95	202.50	200.45	205.20	301234	618.12	13252	140667	46.70
WORTH	EQ	07-Dec-2020	47.05	47.25	48.20	46.75	47.50	47.50	47.31	12454	5.89	85	10510	84.39
WSI	EQ	07-Dec-2020	3.20	3.50	3.50	3.25	3.25	3.25	3.39	5888	0.20	24	5735	97.40
WSTCSTPAPR	EQ	07-Dec-2020	171.15	171.00	179.30	171.00	178.30	177.80	176.62	371842	656.73	6371	170799	45.93
XCHANGING	EQ	07-Dec-2020	79.10	80.60	83.95	77.65	79.40	78.85	79.56	101099	80.43	945	72126	71.34
XELPMOC	EQ	07-Dec-2020	242.95	249.70	267.20	243.00	267.20	267.20	262.03	100509	263.37	3246	57052	56.76
XPROINDIA	BE	07-Dec-2020	37.85	38.90	38.90	36.30	36.70	36.75	36.96	5668	2.09	57	-	-
YESBANK	EQ	07-Dec-2020	15.35	15.65	15.85	15.50	15.80	15.75	15.66	193242183	30256.85	188525	99953583	51.72
ZEEL	EQ	07-Dec-2020	206.85	208.50	216.65	206.55	215.50	215.80	211.47	25237101	53367.84	142564	4076771	16.15
ZEEL	P2	07-Dec-2020	3.90	3.90	3.95	3.90	3.90	3.90	3.90	458963	17.90	29	458963	100.00
ZEELEARN	EQ	07-Dec-2020	13.05	13.05	13.75	13.05	13.65	13.65	13.59	1691344	229.85	2425	941146	55.64
ZEEMEDIA	EQ	07-Dec-2020	5.05	5.40	5.55	5.30	5.50	5.55	5.48	2418314	132.62	2361	2083893	86.17
ZENITHEXPO	EQ	07-Dec-2020	45.05	45.00	49.90	41.30	47.95	48.45	47.05	13953	6.56	163	5167	37.03
ZENITHSTL	BE	07-Dec-2020	0.85	0.80	0.90	0.80	0.85	0.85	0.88	168068	1.49	74	-	-
ZENSARTECH	EQ	07-Dec-2020	218.85	221.80	221.80	218.00	219.45	218.80	219.45	56110	123.14	2109	33796	60.23
ZENTEC	EQ	07-Dec-2020	78.55	78.45	80.55	78.00	78.80	78.95	79.08	296432	234.42	3340	130454	44.01
ZICOM	BZ	07-Dec-2020	2.00	2.00	2.05	1.90	1.95	1.95	1.99	34795	0.69	33	-	-
ZODIAC	SM	07-Dec-2020	12.90	12.90	12.90	12.90	12.90	12.90	12.90	4000	0.52	1	4000	100.00
ZODIACLOTH	EQ	07-Dec-2020	99.65	100.00	111.85	99.50	105.65	106.20	103.68	287249	297.81	3143	209171	72.82
ZODJRDMKJ	EQ	07-Dec-2020	24.40	25.50	26.80	23.25	25.75	26.55	26.24	5164	1.35	66	4614	89.35
ZOTA	EQ	07-Dec-2020	141.80	144.00	144.00	139.80	140.50	140.20	140.82	30008	42.26	403	17519	58.38
ZUARI	EQ	07-Dec-2020	106.55	110.00	116.00	107.15	109.50	108.30	110.73	267722	296.44	3434	150730	56.30
ZUARIGLOB	EQ	07-Dec-2020	60.15	60.50	63.00	58.80	59.65	59.65	60.17	241322	145.20	1978	129287	53.57
ZYDUSWELL	EQ	07-Dec-2020	1827.25	1835.00	1858.00	1828.10	1845.00	1835.45	1843.90	22932	422.84	2730	10535	45.94