nse-sec-bhavdata-full-2020-12-24.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	24-Dec-2020	40.15	40.65	40.95	36.25	37.85	37.80	38.67	444734	171.97	2741	212456	47.77
21STCENMGM	EQ	24-Dec-2020	10.25	10.35	10.35	10.05	10.05	10.05	10.10	3047	0.31	20	2448	80.34
3IINFOTECH	EQ	24-Dec-2020	5.15	5.40	5.40	5.40	5.40	5.40	5.40	1841070	99.42	863	1841070	100.00
3MINDIA	EQ	24-Dec-2020	21077.15	21280.00	21290.00	21100.00	21150.00	21153.20	21170.13	2538	537.30	1618	1450	57.13
3PLAND	EQ	24-Dec-2020	9.30	8.85	9.75	8.85	9.75	9.75	9.32	4718	0.44	24	4528	95.97
5PAISA	EQ	24-Dec-2020	280.50	288.45	299.95	280.00	299.15	296.45	292.54	30294	88.62	1400	17260	56.97
619GS2034	GS	24-Dec-2020	101.00	100.81	100.81	100.81	100.81	100.81	100.81	1	0.00	1	1	100.00
63MOONS	BE	24-Dec-2020	80.50	81.95	81.95	79.00	80.00	80.00	80.62	25506	20.56	330	-	-
719GS2060	GS	24-Dec-2020	115.50	120.00	120.00	120.00	120.00	120.00	120.00	3	0.00	1	3	100.00
772GS2055	GS	24-Dec-2020	115.50	115.00	117.00	115.00	115.00	115.17	115.17	3076	3.54	11	3076	100.00
813GS2045	GS	24-Dec-2020	116.00	116.00	116.00	116.00	116.00	116.00	116.00	100	0.12	2	100	100.00
8KMILES	BE	24-Dec-2020	78.50	82.40	82.40	79.20	79.90	79.80	81.56	78694	64.19	538	-	-
A2ZINFRA	EQ	24-Dec-2020	4.60	4.65	4.80	4.60	4.75	4.70	4.73	393685	18.63	418	314613	79.91
AAATECH	SM	24-Dec-2020	42.30	42.40	43.00	42.40	43.00	43.00	42.70	6000	2.56	2	6000	100.00
AAKASH	EQ	24-Dec-2020	66.75	67.80	67.80	65.90	66.30	66.75	66.82	42398	28.33	517	17730	41.82
AARON	EQ	24-Dec-2020	49.70	50.00	51.40	48.00	48.50	49.20	49.49	12766	6.32	70	6918	54.19
AARTIDRUGS	EQ	24-Dec-2020	717.20	720.00	725.90	702.00	704.15	705.45	710.17	441406	3134.74	19974	238639	54.06
AARTIIND	EQ	24-Dec-2020	1202.60	1210.40	1230.00	1199.00	1206.00	1205.30	1207.38	147128	1776.39	9883	86298	58.66
AARTISURF	EQ	24-Dec-2020	1021.15	1072.20	1072.20	1014.80	1050.00	1049.50	1053.68	70016	737.74	4472	26386	37.69
AARVEEDEN	EQ	24-Dec-2020	18.75	17.85	19.65	17.85	17.85	17.85	18.11	156212	28.29	649	81436	52.13
AARVI	EQ	24-Dec-2020	41.05	43.95	48.65	40.60	43.30	43.60	44.77	30835	13.81	353	9744	31.60
AAVAS	EQ	24-Dec-2020	1693.65	1716.65	1750.00	1691.00	1695.25	1699.20	1701.16	23926	407.02	6627	13625	56.95
ABAN	BE	24-Dec-2020	27.65	27.70	28.50	27.50	27.70	27.80	27.93	35602	9.94	264	-	-
ABB	EQ	24-Dec-2020	1201.00	1218.00	1230.00	1200.00	1213.00	1206.55	1220.16	246220	3004.28	9813	180626	73.36
ABBOTINDIA	EQ	24-Dec-2020	15777.35	15940.00	15940.00	15600.00	15750.00	15727.40	15798.28	13290	2099.59	6418	7532	56.67
ABCAPITAL	EQ	24-Dec-2020	86.45	86.60	87.70	83.80	84.95	84.80	85.74	2193074	1880.41	14144	723767	33.00
ABFRL	EQ	24-Dec-2020	155.70	158.90	167.75	156.35	163.55	164.10	162.19	4072865	6605.65	34149	1937623	47.57
ABFRLPP	E1	24-Dec-2020	97.90	101.00	103.20	96.95	101.20	101.60	100.72	145030	146.08	916	109866	75.75
ABINFRA	SM	24-Dec-2020	5.70	5.70	5.70	5.45	5.45	5.45	5.50	44000	2.42	10	44000	100.00
ABMINTLTD	BE	24-Dec-2020	24.20	25.40	25.40	23.00	24.90	24.90	23.98	347	0.08	8	-	-
ABSLBANETF	EQ	24-Dec-2020	295.42	285.60	353.00	285.60	303.00	303.00	303.17	134	0.41	10	131	97.76
ABSLNN50ET	EQ	24-Dec-2020	317.52	318.80	327.04	317.00	317.00	317.19	320.16	53	0.17	14	45	84.91
ACC	EQ	24-Dec-2020	1578.85	1690.00	1694.40	1605.20	1609.70	1614.65	1639.71	3608554	59169.94	110159	503765	13.96
ACCELYA	EQ	24-Dec-2020	956.00	973.00	996.00	954.00	960.00	957.40	971.66	8916	86.63	1354	3528	39.57
ACCURACY	EQ	24-Dec-2020	37.45	39.30	39.30	36.80	36.80	37.20	37.23	15960	5.94	72	14275	89.44
ACE	EQ	24-Dec-2020	138.70	139.00	139.85	132.00	135.90	135.45	136.55	524982	716.86	6620	223389	42.55
ADANIENT	EQ	24-Dec-2020	463.60	465.00	479.85	462.40	471.95	473.65	471.69	7985151	37664.95	71535	1137899	14.25
ADANIGAS	EQ	24-Dec-2020	369.85	371.25	373.00	364.00	368.50	368.55	367.19	2634135	9672.30	18813	1291973	49.05
ADANIGREEN	EQ	24-Dec-2020	1044.95	1058.00	1059.00	1021.00	1032.00	1036.20	1035.88	406594	4211.83	19350	199905	49.17
ADANIPORTS	EQ	24-Dec-2020	470.75	474.90	482.90	466.00	477.45	478.55	475.40	7679078	36506.37	95603	951519	12.39
ADANIPOWER	EQ	24-Dec-2020	47.00	47.60	48.65	47.30	47.80	47.90	47.87	9978164	4776.11	23260	5612133	56.24
ADANITRANS	EQ	24-Dec-2020	427.95	430.00	435.00	425.65	428.35	428.10	430.92	401346	1729.48	10836	151936	37.86
ADFFOODS	EQ	24-Dec-2020	562.05	563.00	589.90	563.00	573.50	574.00	579.32	56984	330.12	3068	20607	36.16
ADHUNIKIND	BE	24-Dec-2020	23.15	24.10	24.30	22.05	23.35	23.95	23.45	40494	9.50	201	-	-
ADL	BE	24-Dec-2020	30.00	30.95	30.95	28.85	29.95	29.95	29.95	2768	0.83	12	-	-
ADORWELD	EQ	24-Dec-2020	263.90	261.50	270.00	261.50	262.50	263.90	266.57	18781	50.07	856	9957	53.02
ADROITINFO	BE	24-Dec-2020	9.35	9.50	9.80	9.50	9.80	9.80	9.79	4965	0.49	31	-	-
ADSL	EQ	24-Dec-2020	30.30	30.80	31.80	30.50	30.90	30.75	31.49	317762	100.05	1183	179739	56.56
ADVANIHOTR	BE	24-Dec-2020	50.95	50.30	51.85	50.10	51.45	51.45	51.00	5155	2.63	68	-	-
ADVENZYMES	EQ	24-Dec-2020	323.90	328.70	331.00	324.00	326.00	325.25	326.89	124878	408.21	5326	54469	43.62
AEGISCHEM	EQ	24-Dec-2020	240.70	242.90	250.90	241.75	247.05	245.80	247.19	264801	654.57	7519	132933	50.20
AFFLE	EQ	24-Dec-2020	3867.10	3870.00	3910.00	3800.00	3830.00	3827.70	3861.45	48901	1888.29	8892	19408	39.69
AGARIND	EQ	24-Dec-2020	98.35	99.95	102.10	98.05	99.70	99.85	100.66	8162	8.22	196	4992	61.16
AGCNET	BE	24-Dec-2020	776.65	776.60	814.40	760.00	810.00	803.15	802.88	18297	146.90	447	-	-
AGRITECH	BE	24-Dec-2020	38.10	38.10	39.95	36.25	37.35	38.50	37.86	3664	1.39	52	-	-
AGROPHOS	EQ	24-Dec-2020	15.50	14.75	15.50	14.75	14.75	14.75	14.82	273977	40.61	685	243664	88.94
AHLADA	SM	24-Dec-2020	84.00	80.80	80.80	79.80	79.80	79.80	80.30	2000	1.61	2	1000	50.00
AHLEAST	EQ	24-Dec-2020	168.50	169.95	177.90	163.25	167.40	168.25	170.72	2664	4.55	158	1706	64.04
AHLUCONT	EQ	24-Dec-2020	252.00	251.00	259.95	249.00	252.00	251.20	253.72	11343	28.78	650	5127	45.20
AHLWEST	EQ	24-Dec-2020	264.05	272.00	272.00	252.60	265.00	264.80	265.42	1838	4.88	258	775	42.17
AIAENG	EQ	24-Dec-2020	1990.80	2000.65	2033.30	1976.80	1993.00	1996.40	2000.48	46279	925.80	2957	38148	82.43
AIRAN	EQ	24-Dec-2020	17.10	17.70	17.95	17.05	17.65	17.45	17.63	67595	11.92	318	44425	65.72
AIROLAM	SM	24-Dec-2020	27.00	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
AJANTPHARM	EQ	24-Dec-2020	1626.95	1635.00	1675.00	1620.00	1671.45	1672.05	1653.99	97673	1615.50	9209	36903	37.78
AJMERA	EQ	24-Dec-2020	134.10	134.25	135.70	130.80	131.70	132.35	133.46	115224	153.78	2483	37179	32.27
AKASH	EQ	24-Dec-2020	245.00	256.00	256.00	238.50	238.50	243.05	243.23	21487	52.26	59	21451	99.83
AKG	SM	24-Dec-2020	62.00	62.50	65.00	62.50	65.00	65.00	63.60	25600	16.28	4	6400	25.00
AKSHARCHEM	EQ	24-Dec-2020	237.40	237.95	241.60	232.35	237.45	236.50	237.38	35338	83.88	2486	16879	47.76
AKSHOPTFBR	EQ	24-Dec-2020	7.35	8.05	8.05	7.50	7.80	7.85	7.84	625079	49.02	826	357043	57.12
AKZOINDIA	EQ	24-Dec-2020	2211.80	2222.90	2240.55	2216.50	2235.00	2234.15	2231.43	12196	272.14	3271	7416	60.81
ALANKIT	EQ	24-Dec-2020	16.30	16.60	16.60	15.95	16.40	16.30	16.21	57426	9.31	285	43107	75.07
ALBERTDAVD	EQ	24-Dec-2020	439.15	439.55	443.40	432.30	436.95	437.75	438.02	11805	51.71	538	8226	69.68
ALCHEM	BE	24-Dec-2020	8.20	7.80	7.80	7.80	7.80	7.80	7.80	6582	0.51	36	-	-
ALEMBICLTD	EQ	24-Dec-2020	99.60	100.55	102.00	99.10	99.35	99.65	100.45	262484	263.66	2859	148070	56.41
ALICON	EQ	24-Dec-2020	337.85	341.15	345.95	332.00	335.00	334.75	336.19	8402	28.25	575	3893	46.33
ALKALI	EQ	24-Dec-2020	47.55	48.55	49.70	47.05	48.60	48.60	48.64	58170	28.29	638	20372	35.02
ALKEM	EQ	24-Dec-2020	2871.15	2899.95	2929.00	2850.10	2928.00	2916.00	2897.93	40675	1178.73	5127	19263	47.36
ALKYLAMINE	EQ	24-Dec-2020	3910.25	3957.00	4020.00	3890.10	3932.95	3936.00	3946.84	30622	1208.60	5465	13088	42.74
ALLCARGO	EQ	24-Dec-2020	132.30	135.90	138.00	131.00	132.40	132.20	133.28	351499	468.48	4935	140729	40.04
ALLSEC	EQ	24-Dec-2020	261.05	263.15	270.55	258.00	269.75	269.60	266.85	19343	51.62	486	14117	72.98
ALMONDZ	EQ	24-Dec-2020	20.60	21.40	21.50	20.25	20.70	20.80	20.95	16894	3.54	164	6449	38.17
ALOKINDS	EQ	24-Dec-2020	21.45	21.50	21.70	21.25	21.40	21.35	21.48	9298726	1997.53	12154	4322826	46.49
ALPA	BE	24-Dec-2020	34.25	34.50	35.95	34.15	35.95	35.85	35.65	34192	12.19	187	-	-
ALPHAGEO	BE	24-Dec-2020	196.35	196.40	200.00	195.00	197.50	197.10	199.42	26642	53.13	225	-	-
AMARAJABAT	EQ	24-Dec-2020	945.90	952.95	958.50	931.15	936.00	934.70	944.89	454051	4290.28	15351	81846	18.03
AMBER	EQ	24-Dec-2020	2309.80	2314.00	2377.90	2314.00	2344.00	2343.35	2352.21	83458	1963.11	8921	20710	24.81
AMBIKCO	EQ	24-Dec-2020	817.70	819.00	830.00	791.00	807.85	804.35	811.14	19007	154.17	1215	13287	69.91
AMBUJACEM	EQ	24-Dec-2020	237.20	255.00	260.90	245.00	246.40	246.70	250.68	24151514	60542.82	170487	4005707	16.59
AMDIND	EQ	24-Dec-2020	19.55	20.20	20.20	18.60	19.00	19.00	19.11	22596	4.32	303	15738	69.65
AMJLAND	EQ	24-Dec-2020	27.70	27.05	27.90	26.20	27.30	27.50	27.27	36736	10.02	323	16597	45.18
AMJUMBO	SM	24-Dec-2020	12.75	13.30	13.30	13.30	13.30	13.30	13.30	8000	1.06	1	8000	100.00
AMRUTANJAN	EQ	24-Dec-2020	508.45	512.00	514.90	489.20	498.05	499.20	504.39	61041	307.89	3115	27963	45.81
ANANTRAJ	EQ	24-Dec-2020	24.70	24.90	25.75	23.95	24.40	24.20	24.66	674570	166.37	2345	454731	67.41
ANDHRACEMT	EQ	24-Dec-2020	5.95	6.00	6.20	5.75	6.10	6.10	6.00	514864	30.89	606	257927	50.10
ANDHRAPAP	EQ	24-Dec-2020	215.10	213.30	217.45	209.00	209.05	209.60	211.68	35585	75.32	1394	18915	53.15
ANDHRSUGAR	EQ	24-Dec-2020	312.70	317.05	321.80	311.90	316.00	318.00	317.23	65573	208.02	2261	32762	49.96
ANGELBRKG	EQ	24-Dec-2020	338.15	338.50	344.00	335.00	338.40	337.70	339.26	231309	784.74	9076	158671	68.60
ANIKINDS	BE	24-Dec-2020	19.05	18.10	18.10	18.10	18.10	18.10	18.10	12100	2.19	84	-	-
ANKITMETAL	EQ	24-Dec-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.44	57538	0.83	83	46270	80.42
ANSALAPI	BE	24-Dec-2020	8.95	9.35	9.35	9.35	9.35	9.35	9.35	69008	6.45	70	-	-
ANSALHSG	EQ	24-Dec-2020	5.65	5.90	5.90	5.60	5.90	5.85	5.87	65975	3.87	150	50685	76.82
ANUP	EQ	24-Dec-2020	725.15	725.00	745.00	700.00	721.15	724.20	724.30	22011	159.43	2665	9367	42.56
APARINDS	EQ	24-Dec-2020	344.35	346.10	353.95	342.15	345.60	345.35	348.47	30128	104.99	2004	17041	56.56
APCL	EQ	24-Dec-2020	205.40	205.10	210.00	202.45	205.90	204.85	205.44	48891	100.44	1045	26688	54.59
APCOTEXIND	EQ	24-Dec-2020	159.70	160.30	160.40	157.90	158.80	158.50	158.67	38074	60.41	765	24047	63.16
APEX	EQ	24-Dec-2020	303.05	304.00	310.00	302.45	306.35	304.15	305.62	127415	389.41	3693	48642	38.18
APLAPOLLO	EQ	24-Dec-2020	753.20	765.00	769.85	755.00	759.95	761.00	763.40	137662	1050.91	5128	82415	59.87
APLLTD	EQ	24-Dec-2020	1062.80	1075.00	1084.50	1066.15	1074.50	1072.25	1074.31	129829	1394.77	11545	84054	64.74
APOLLO	EQ	24-Dec-2020	118.95	116.20	121.50	116.20	119.00	119.05	119.55	57130	68.30	1363	27231	47.66
APOLLOHOSP	EQ	24-Dec-2020	2433.80	2435.00	2452.85	2405.30	2413.90	2413.05	2429.49	543157	13195.93	29074	166311	30.62
APOLLOPIPE	EQ	24-Dec-2020	662.50	650.00	668.90	650.00	665.30	664.30	663.60	19012	126.16	1152	13757	72.36
APOLLOTYRE	EQ	24-Dec-2020	178.15	180.00	181.25	174.75	176.00	175.40	178.00	6913495	12305.99	35574	984453	14.24
APOLSINHOT	EQ	24-Dec-2020	605.15	593.00	617.10	593.00	599.90	600.50	601.96	1578	9.50	259	873	55.32
APTECHT	EQ	24-Dec-2020	150.95	151.50	159.65	151.05	153.00	153.65	155.79	1718075	2676.52	25881	360266	20.97
ARCHIDPLY	EQ	24-Dec-2020	27.95	29.00	29.50	28.05	28.50	28.30	28.63	26351	7.54	433	13899	52.75
ARCHIES	EQ	24-Dec-2020	13.90	13.60	14.20	13.35	13.45	13.40	13.60	58621	7.97	556	43445	74.11
ARCOTECH	BE	24-Dec-2020	2.80	2.90	2.90	2.70	2.85	2.80	2.81	46490	1.31	123	-	-
ARENTERP	EQ	24-Dec-2020	11.65	11.90	12.15	11.25	12.15	11.85	11.85	6630	0.79	27	5404	81.51
ARIES	EQ	24-Dec-2020	99.10	99.60	103.20	97.60	99.10	99.25	99.76	131726	131.41	2679	59458	45.14
ARIHANT	EQ	24-Dec-2020	20.50	20.10	22.55	20.10	22.55	22.45	22.12	8359	1.85	143	6174	73.86
ARIHANTSUP	EQ	24-Dec-2020	32.50	34.10	34.10	30.90	31.00	31.00	31.65	29673	9.39	94	27869	93.92
ARMANFIN	EQ	24-Dec-2020	730.40	731.15	747.95	720.00	721.05	726.05	733.03	6003	44.00	590	3015	50.22
AROGRANITE	EQ	24-Dec-2020	41.95	42.40	43.75	41.20	43.50	43.50	42.98	112802	48.48	1079	47860	42.43
ARROWGREEN	EQ	24-Dec-2020	54.65	54.95	59.60	53.50	56.80	57.80	57.78	19104	11.04	615	11935	62.47
ARSHIYA	EQ	24-Dec-2020	15.25	15.70	16.00	15.00	16.00	16.00	15.72	54228	8.52	508	46131	85.07
ARSSINFRA	EQ	24-Dec-2020	21.25	22.30	22.30	22.30	22.30	22.30	22.30	12865	2.87	52	12865	100.00
ARTEMISMED	BE	24-Dec-2020	225.00	224.95	225.00	214.00	224.00	224.00	219.61	674	1.48	22	-	-
ARVIND	EQ	24-Dec-2020	46.55	46.60	47.70	46.15	46.65	46.70	47.00	1283020	603.03	5873	478837	37.32
ARVINDFASN	EQ	24-Dec-2020	151.35	152.00	155.80	149.00	152.60	152.95	152.68	346338	528.77	5573	152714	44.09
ARVSMART	EQ	24-Dec-2020	109.60	109.60	113.50	106.55	107.60	109.70	111.52	124733	139.10	2739	68458	54.88
ASAHIINDIA	EQ	24-Dec-2020	250.60	255.00	296.00	252.05	271.95	272.80	284.13	2287400	6499.18	41503	320421	14.01
ASAHISONG	EQ	24-Dec-2020	241.35	245.00	255.00	243.40	248.90	248.40	248.65	41456	103.08	1419	24496	59.09
ASAL	EQ	24-Dec-2020	26.30	25.75	26.80	25.70	25.75	26.05	25.84	5636	1.46	60	4227	75.00
ASALCBR	EQ	24-Dec-2020	293.05	299.00	301.50	296.10	299.45	299.20	299.00	102988	307.93	3523	60950	59.18
ASHAPURMIN	EQ	24-Dec-2020	93.65	98.30	98.30	95.40	98.30	98.30	98.08	354369	347.56	891	201549	56.88
ASHIANA	EQ	24-Dec-2020	98.30	99.90	102.70	98.20	100.15	100.80	100.63	48588	48.89	961	24533	50.49
ASHIMASYN	BE	24-Dec-2020	11.65	12.20	12.20	12.20	12.20	12.20	12.20	12500	1.53	27	-	-
ASHOKA	EQ	24-Dec-2020	94.25	95.45	97.00	92.00	93.75	93.00	94.46	2330719	2201.62	13449	888143	38.11
ASHOKLEY	EQ	24-Dec-2020	95.20	95.90	96.75	94.80	95.25	95.25	95.91	18550356	17791.54	56583	4443968	23.96
ASIANHOTNR	EQ	24-Dec-2020	73.45	73.05	78.00	72.00	78.00	75.05	74.48	9540	7.11	181	7666	80.36
ASIANPAINT	EQ	24-Dec-2020	2642.55	2658.00	2658.00	2613.00	2641.85	2648.25	2633.84	1143202	30110.12	56095	232195	20.31
ASIANTILES	EQ	24-Dec-2020	282.45	286.00	286.00	278.15	279.90	279.95	281.29	93809	263.88	2144	15650	16.68
ASPINWALL	EQ	24-Dec-2020	135.95	142.45	163.10	135.15	163.10	163.10	154.41	35431	54.71	623	18038	50.91
ASTEC	EQ	24-Dec-2020	1191.55	1199.00	1227.35	1186.05	1221.90	1221.20	1213.36	94109	1141.88	7605	48161	51.18
ASTERDM	EQ	24-Dec-2020	169.60	171.00	171.00	163.00	165.50	165.50	167.41	93493	156.52	2720	54764	58.58
ASTRAL	EQ	24-Dec-2020	1590.15	1589.00	1634.55	1573.00	1582.00	1586.40	1601.22	166565	2667.07	23510	58428	35.08
ASTRAMICRO	EQ	24-Dec-2020	121.80	121.90	125.40	118.70	119.40	119.40	121.19	237077	287.31	2771	113575	47.91
ASTRAZEN	EQ	24-Dec-2020	4298.15	4390.00	4419.00	4310.00	4320.00	4319.85	4344.75	77055	3347.85	8373	35544	46.13
ASTRON	EQ	24-Dec-2020	52.85	52.95	53.50	51.05	52.00	51.90	52.33	54702	28.63	619	33100	60.51
ATALREAL	SM	24-Dec-2020	40.00	38.25	38.25	38.25	38.25	38.25	38.25	1600	0.61	1	1600	100.00
ATFL	EQ	24-Dec-2020	819.70	823.70	838.90	810.10	810.10	816.85	827.70	86978	719.92	894	83394	95.88
ATLANTA	EQ	24-Dec-2020	8.15	8.55	8.55	8.05	8.35	8.30	8.24	16596	1.37	164	10072	60.69
ATLASCYCLE	BZ	24-Dec-2020	38.95	38.00	40.00	37.20	39.65	39.65	39.05	4435	1.73	158	-	-
ATUL	EQ	24-Dec-2020	6510.45	6569.95	6700.00	6472.00	6481.00	6501.80	6602.88	39507	2608.60	9021	13868	35.10
ATULAUTO	EQ	24-Dec-2020	180.25	181.90	184.50	180.45	180.50	180.95	181.82	61628	112.05	1739	29737	48.25
AUBANK	EQ	24-Dec-2020	868.75	870.00	880.00	853.10	869.10	867.85	866.44	793479	6875.02	54205	441047	55.58
AURIONPRO	EQ	24-Dec-2020	96.20	97.00	97.80	94.45	97.00	96.60	95.80	29362	28.13	713	22785	77.60
AUROPHARMA	EQ	24-Dec-2020	889.30	902.50	912.00	878.25	910.30	909.00	898.60	4176663	37531.43	90819	1103227	26.41
AUSOMENT	EQ	24-Dec-2020	52.35	53.00	54.95	50.70	51.00	51.25	51.62	7247	3.74	149	4017	55.43
AUTOAXLES	EQ	24-Dec-2020	1017.75	1039.00	1040.50	990.00	1010.00	1014.40	1014.22	21146	214.47	1980	10697	50.59
AUTOIND	EQ	24-Dec-2020	33.70	35.30	35.30	32.05	33.50	33.10	33.12	21712	7.19	211	16759	77.19
AUTOLITIND	EQ	24-Dec-2020	23.05	23.75	23.80	22.50	23.00	22.75	23.23	11651	2.71	179	9172	78.72
AVADHSUGAR	EQ	24-Dec-2020	207.05	208.85	224.00	207.20	220.65	219.65	216.51	207787	449.88	3698	76792	36.96
AVANTIFEED	EQ	24-Dec-2020	510.90	514.95	522.30	510.00	513.10	514.95	516.20	313385	1617.68	11405	111966	35.73
AVTNPL	EQ	24-Dec-2020	49.65	50.25	51.90	49.00	49.45	49.55	50.11	259046	129.81	1999	130263	50.29
AXISBANK	EQ	24-Dec-2020	592.45	595.00	614.00	594.15	609.25	610.20	608.39	15488083	94227.75	176525	3419704	22.08
AXISBNKETF	EQ	24-Dec-2020	298.97	300.00	304.00	300.00	303.36	302.90	302.46	1064	3.22	34	941	88.44
AXISCADES	EQ	24-Dec-2020	54.95	55.15	56.60	54.95	55.50	55.80	55.75	88055	49.09	709	67294	76.42
AXISGOLD	EQ	24-Dec-2020	43.45	43.80	43.80	43.44	43.69	43.63	43.57	34856	15.19	1031	27221	78.10
AXISNIFTY	EQ	24-Dec-2020	140.52	140.70	142.48	140.70	141.96	142.29	141.64	5268	7.46	104	4667	88.59
AYMSYNTEX	BE	24-Dec-2020	37.45	37.95	38.00	35.60	37.90	36.90	36.70	24075	8.84	71	-	-
BAFNAPH	BE	24-Dec-2020	181.30	172.25	172.25	172.25	172.25	172.25	172.25	6643	11.44	125	-	-
BAGFILMS	BE	24-Dec-2020	3.30	3.45	3.45	3.15	3.35	3.25	3.25	99842	3.24	220	-	-
BAJAJ-AUTO	EQ	24-Dec-2020	3309.65	3318.00	3423.55	3316.05	3365.20	3374.75	3386.71	1567636	53091.36	77876	283572	18.09
BAJAJCON	EQ	24-Dec-2020	215.35	219.90	219.90	211.00	213.50	212.90	214.71	275069	590.59	7795	123037	44.73
BAJAJELEC	EQ	24-Dec-2020	611.65	615.00	623.00	605.20	609.50	611.10	615.90	96861	596.56	4052	19629	20.27
BAJAJFINSV	EQ	24-Dec-2020	9013.25	9083.60	9123.95	8964.10	8985.40	8992.55	9028.01	498397	44995.31	46597	97864	19.64
BAJAJHIND	EQ	24-Dec-2020	6.40	6.55	6.60	6.10	6.20	6.20	6.32	5495639	347.43	4676	2664740	48.49
BAJAJHLDNG	EQ	24-Dec-2020	3068.40	3080.05	3110.95	3052.05	3070.00	3073.05	3076.88	25067	771.28	3778	10466	41.75
BAJFINANCE	EQ	24-Dec-2020	5088.90	5138.95	5218.95	5106.00	5175.00	5184.90	5161.51	2625559	135518.47	130673	452788	17.25
BALAJITELE	EQ	24-Dec-2020	65.45	66.50	66.55	63.00	64.15	64.20	65.01	144751	94.10	1898	74581	51.52
BALAMINES	EQ	24-Dec-2020	903.95	914.30	939.00	908.50	924.45	925.30	926.32	142312	1318.26	6229	43211	30.36
BALAXI	EQ	24-Dec-2020	614.75	614.75	635.05	606.95	633.00	628.15	629.11	2824	17.77	226	2338	82.79
BALKRISHNA	BE	24-Dec-2020	19.75	19.70	19.70	18.80	19.50	19.50	19.40	6947	1.35	24	-	-
BALKRISIND	EQ	24-Dec-2020	1560.10	1566.00	1583.65	1552.25	1557.25	1555.80	1563.30	319838	5000.03	17279	64484	20.16
BALLARPUR	BZ	24-Dec-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.49	5291507	78.75	504	-	-
BALMLAWRIE	EQ	24-Dec-2020	114.30	116.75	117.80	115.00	116.20	116.15	116.25	241170	280.36	3893	104816	43.46
BALPHARMA	BE	24-Dec-2020	55.10	54.35	56.90	54.35	55.25	55.25	55.64	7121	3.96	79	-	-
BALRAMCHIN	EQ	24-Dec-2020	176.10	177.70	179.60	172.15	175.00	175.30	175.21	1195635	2094.87	10170	674812	56.44
BANARBEADS	EQ	24-Dec-2020	55.55	56.95	58.00	55.00	55.00	55.15	55.76	6886	3.84	127	3811	55.34
BANARISUG	EQ	24-Dec-2020	1429.90	1458.50	1458.50	1400.00	1415.00	1402.40	1412.94	1218	17.21	173	986	80.95
BANCOINDIA	EQ	24-Dec-2020	136.15	137.15	138.70	134.00	134.20	135.20	135.98	79803	108.52	1518	40575	50.84
BANDHANBNK	EQ	24-Dec-2020	399.05	407.00	409.00	394.95	398.00	398.15	402.74	5255643	21166.69	82279	1479852	28.16
BANG	EQ	24-Dec-2020	30.45	30.85	31.30	29.30	30.15	30.05	30.11	12938	3.90	389	8118	62.75
BANKA	EQ	24-Dec-2020	51.65	51.95	53.00	49.10	49.10	49.10	49.84	12013	5.99	148	10759	89.56
BANKBARODA	EQ	24-Dec-2020	60.55	61.05	63.25	60.60	60.80	60.85	61.82	39083563	24162.12	62701	4817509	12.33
BANKBEES	EQ	24-Dec-2020	300.05	301.80	306.46	301.00	305.25	305.28	304.82	629002	1917.32	7348	221815	35.26
BANKINDIA	EQ	24-Dec-2020	48.70	49.35	49.75	48.60	48.85	48.90	49.24	2688514	1323.95	11088	677585	25.20
BANSWRAS	EQ	24-Dec-2020	115.40	117.85	118.00	112.00	112.30	112.75	113.80	4377	4.98	281	2612	59.68
BARTRONICS	BZ	24-Dec-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	3826	0.11	9	-	-
BASF	EQ	24-Dec-2020	1570.60	1572.95	1597.40	1544.95	1584.00	1584.35	1579.61	12251	193.52	1693	5025	41.02
BASML	EQ	24-Dec-2020	128.35	130.00	135.00	126.25	134.00	134.00	131.66	56658	74.59	826	39499	69.71
BATAINDIA	EQ	24-Dec-2020	1583.55	1584.00	1591.65	1557.00	1570.15	1567.85	1573.69	397535	6255.96	16193	55974	14.08
BAYERCROP	EQ	24-Dec-2020	5322.60	5399.00	5515.00	5275.00	5490.00	5493.10	5445.94	56372	3069.99	8982	30729	54.51
BBL	EQ	24-Dec-2020	861.10	874.00	915.00	855.00	867.10	874.10	886.68	36483	323.49	3515	11065	30.33
BBTC	EQ	24-Dec-2020	1276.15	1286.90	1288.70	1262.00	1264.85	1266.80	1271.75	34006	432.47	4081	14915	43.86
BBTCL	SM	24-Dec-2020	48.20	48.60	49.95	48.60	49.95	49.95	49.02	18000	8.82	5	9000	50.00
BCG	EQ	24-Dec-2020	6.65	6.95	6.95	6.80	6.95	6.95	6.94	6482387	450.08	2465	3376243	52.08
BCONCEPTS	SM	24-Dec-2020	19.35	20.30	20.30	20.30	20.30	20.30	20.30	3000	0.61	1	3000	100.00
BCP	BE	24-Dec-2020	6.55	6.70	6.85	6.65	6.85	6.85	6.82	140387	9.57	249	-	-
BDL	EQ	24-Dec-2020	322.25	324.45	332.00	324.45	329.30	329.05	328.49	192610	632.71	5904	95858	49.77
BEARDSELL	EQ	24-Dec-2020	10.40	11.25	11.40	10.55	11.00	10.80	11.09	30138	3.34	922	29477	97.81
BECTORFOOD	EQ	24-Dec-2020	288.00	500.00	600.00	500.00	592.50	594.20	573.82	37066792	212695.73	899495	10373253	27.99
BEDMUTHA	EQ	24-Dec-2020	26.70	26.10	27.00	25.80	26.00	26.05	26.19	5526	1.45	43	3735	67.59
BEL	EQ	24-Dec-2020	115.45	116.15	118.15	114.30	115.15	114.90	116.12	9418724	10936.86	42019	2085409	22.14
BEML	EQ	24-Dec-2020	918.60	998.70	1053.00	974.00	988.00	984.90	1012.90	4388702	44453.15	169028	651767	14.85
BEPL	EQ	24-Dec-2020	134.20	135.00	136.65	132.25	133.00	133.10	134.34	367075	493.14	4197	190134	51.80
BERGEPAINT	EQ	24-Dec-2020	733.90	738.45	738.45	721.65	732.55	731.05	728.58	992652	7232.28	21184	158483	15.97
BETA	SM	24-Dec-2020	110.50	113.95	113.95	113.95	113.95	113.95	113.95	1600	1.82	2	800	50.00
BFINVEST	EQ	24-Dec-2020	291.40	293.00	297.40	288.10	290.00	290.05	293.23	16786	49.22	826	7567	45.08
BFUTILITIE	EQ	24-Dec-2020	281.05	283.00	288.00	278.05	280.10	279.90	282.65	192854	545.10	5219	56185	29.13
BGRENERGY	BE	24-Dec-2020	47.85	49.00	49.50	46.50	47.00	46.85	47.80	57870	27.66	485	-	-
BHAGERIA	EQ	24-Dec-2020	157.05	158.40	159.65	152.55	156.40	155.65	156.38	70274	109.89	1704	39528	56.25
BHAGYANGR	EQ	24-Dec-2020	34.55	35.00	36.95	32.75	33.00	33.35	34.63	151521	52.47	1405	85025	56.11
BHAGYAPROP	EQ	24-Dec-2020	24.65	24.80	25.15	24.25	24.50	24.50	24.83	12975	3.22	69	12215	94.14
BHANDARI	EQ	24-Dec-2020	1.40	1.45	1.65	1.40	1.65	1.60	1.55	1308099	20.25	1065	945289	72.26
BHARATFORG	EQ	24-Dec-2020	538.50	505.00	540.90	505.00	523.55	526.60	529.93	4567503	24204.60	78170	709375	15.53
BHARATGEAR	BE	24-Dec-2020	82.25	85.30	85.70	78.60	81.05	81.95	83.11	18403	15.30	230	-	-
BHARATRAS	EQ	24-Dec-2020	9414.60	9444.00	9556.55	9260.00	9275.10	9295.70	9380.07	2291	214.90	1085	893	38.98
BHARATWIRE	EQ	24-Dec-2020	29.95	31.80	31.80	30.20	31.20	31.15	31.16	11030	3.44	229	6476	58.71
BHARTIARTL	EQ	24-Dec-2020	507.20	520.00	523.00	510.45	516.25	517.30	517.81	20849597	107961.16	208082	5055582	24.25
BHEL	EQ	24-Dec-2020	33.95	34.30	34.55	33.60	33.75	33.80	34.08	29009900	9886.03	37195	5517406	19.02
BIGBLOC	BE	24-Dec-2020	152.10	144.50	144.50	144.50	144.50	144.50	144.50	202	0.29	15	-	-
BIL	EQ	24-Dec-2020	143.15	146.00	150.00	144.00	146.00	146.70	146.86	1801	2.64	71	1551	86.12
BILENERGY	BZ	24-Dec-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.88	635670	5.62	312	-	-
BINDALAGRO	EQ	24-Dec-2020	16.00	15.75	16.70	15.75	15.75	15.80	16.05	62443	10.02	491	47035	75.32
BIOCON	EQ	24-Dec-2020	483.60	486.25	486.25	472.90	481.25	481.95	481.40	2511169	12088.83	32861	490574	19.54
BIOFILCHEM	BE	24-Dec-2020	225.15	213.90	213.90	213.90	213.90	213.90	213.90	12778	27.33	563	-	-
BIRLACABLE	EQ	24-Dec-2020	52.95	53.20	54.65	52.65	53.00	53.30	53.74	49608	26.66	599	28375	57.20
BIRLACORPN	EQ	24-Dec-2020	701.05	715.00	724.85	700.00	701.00	701.95	708.15	154821	1096.36	8852	68358	44.15
BIRLAMONEY	EQ	24-Dec-2020	41.85	42.10	49.00	41.95	45.10	45.25	45.54	1603474	730.25	8759	396912	24.75
BIRLATYRE	EQ	24-Dec-2020	31.75	31.95	31.95	30.20	30.20	30.20	30.49	2102250	640.98	6544	1126094	53.57
BLBLIMITED	EQ	24-Dec-2020	5.80	6.00	6.05	5.55	5.55	5.55	5.63	11720	0.66	33	7830	66.81
BLISSGVS	EQ	24-Dec-2020	179.60	182.50	187.00	178.25	184.00	186.10	184.34	1063278	1960.10	7740	513335	48.28
BLKASHYAP	EQ	24-Dec-2020	8.35	8.75	8.75	8.30	8.60	8.75	8.72	314404	27.42	206	262780	83.58
BLS	EQ	24-Dec-2020	84.45	86.80	87.80	83.30	84.00	84.65	84.70	54499	46.16	684	28255	51.84
BLUECHIP	BE	24-Dec-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.40	38956	0.16	20	-	-
BLUEDART	EQ	24-Dec-2020	3877.50	3888.20	3945.05	3875.00	3935.00	3925.70	3923.21	58507	2295.35	1898	53608	91.63
BLUESTARCO	EQ	24-Dec-2020	788.55	799.90	815.00	782.00	785.00	788.95	799.36	116385	930.34	7582	26014	22.35
BODALCHEM	EQ	24-Dec-2020	77.15	77.15	80.20	77.15	77.60	78.20	78.94	1425304	1125.20	9413	615893	43.21
BOMDYEING	EQ	24-Dec-2020	76.80	77.00	77.90	74.00	74.50	74.80	75.76	2005707	1519.61	12044	746186	37.20
BOROLTD	EQ	24-Dec-2020	201.25	205.00	214.65	199.00	200.60	202.25	206.00	785144	1617.41	13888	329480	41.96
BORORENEW	EQ	24-Dec-2020	222.90	235.95	245.15	208.00	230.75	231.40	233.07	4609637	10743.89	67666	1290964	28.01
BOSCHLTD	EQ	24-Dec-2020	12646.50	12730.00	12903.95	12646.50	12701.00	12686.30	12748.38	46406	5916.01	9688	8969	19.33
BPCL	EQ	24-Dec-2020	374.40	376.40	381.25	375.55	377.30	377.55	378.57	6065886	22963.52	67844	1308638	21.57
BPL	EQ	24-Dec-2020	22.35	23.00	23.00	21.60	21.95	22.00	22.34	74165	16.57	840	51943	70.04
BRFL	EQ	24-Dec-2020	13.85	14.20	14.20	13.30	13.40	13.45	13.62	177335	24.16	392	132007	74.44
BRIGADE	EQ	24-Dec-2020	241.00	245.00	248.75	238.65	247.60	247.25	244.83	141516	346.47	3571	72858	51.48
BRIGHT	SM	24-Dec-2020	7.20	6.85	7.20	6.85	7.00	7.00	6.97	45000	3.14	15	36000	80.00
BRITANNIA	EQ	24-Dec-2020	3625.35	3655.00	3683.90	3590.05	3620.00	3618.25	3631.69	579767	21055.36	45275	162807	28.08
BRITANNIA	N2	24-Dec-2020	31.98	32.30	32.50	31.96	32.00	32.00	32.03	10847	3.47	150	9125	84.12
BRNL	EQ	24-Dec-2020	32.75	32.75	33.75	32.65	32.95	33.00	33.13	65813	21.80	769	41682	63.33
BROOKS	EQ	24-Dec-2020	62.65	63.00	64.80	61.15	61.85	61.65	62.83	31331	19.69	323	17665	56.38
BSE	EQ	24-Dec-2020	615.85	620.00	626.85	613.30	615.00	616.15	619.95	381973	2368.03	12136	121712	31.86
BSELINFRA	EQ	24-Dec-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.13	80103	0.91	96	48474	60.51
BSHSL	EQ	24-Dec-2020	92.00	94.00	94.00	89.50	89.50	89.50	91.18	1103	1.01	11	599	54.31
BSL	BE	24-Dec-2020	32.60	32.60	34.00	32.00	32.40	32.40	32.52	2781	0.90	29	-	-
BSLGOLDETF	EQ	24-Dec-2020	4573.00	4629.80	4629.80	4575.10	4578.05	4589.70	4603.49	221	10.17	64	129	58.37
BSLNIFTY	EQ	24-Dec-2020	149.81	150.00	152.79	147.11	149.05	148.74	148.80	1506	2.24	44	1080	71.71
BSOFT	EQ	24-Dec-2020	261.70	263.00	276.00	251.45	254.10	254.70	259.84	3827784	9946.13	76301	1280689	33.46
BTML	SM	24-Dec-2020	72.25	79.00	85.95	78.80	85.90	85.90	83.11	6000	4.99	5	6000	100.00
BURGERKING	EQ	24-Dec-2020	189.45	192.85	196.50	178.00	180.95	180.90	186.41	25703631	47912.89	302336	7708890	29.99
BURNPUR	BE	24-Dec-2020	2.50	2.40	2.50	2.40	2.40	2.40	2.40	362600	8.70	145	-	-
BUTTERFLY	EQ	24-Dec-2020	456.90	471.00	475.00	456.90	470.00	467.75	466.98	37796	176.50	1019	23997	63.49
BVCL	BE	24-Dec-2020	15.60	15.60	16.35	15.25	16.35	16.20	15.84	4287	0.68	21	-	-
BYKE	BE	24-Dec-2020	19.20	19.45	19.95	18.65	19.50	19.55	19.21	45841	8.81	151	-	-
CADILAHC	EQ	24-Dec-2020	475.00	477.80	491.70	470.00	490.00	489.50	480.16	5254900	25231.80	55590	1667194	31.73
CALSOFT	EQ	24-Dec-2020	10.75	11.10	11.20	10.75	11.00	10.95	11.08	17775	1.97	94	9185	51.67
CAMLINFINE	EQ	24-Dec-2020	117.95	118.90	129.40	117.20	125.00	124.95	125.88	2106136	2651.19	22325	516327	24.52
CAMS	EQ	24-Dec-2020	1673.15	1688.00	1733.50	1676.00	1685.90	1695.10	1702.04	257655	4385.40	20858	101465	39.38
CANBK	EQ	24-Dec-2020	120.70	121.90	122.75	118.50	120.25	120.75	120.92	16040047	19395.35	58385	3661074	22.82
CANDC	BZ	24-Dec-2020	6.10	6.25	6.40	6.00	6.40	6.35	6.38	60478	3.86	53	-	-
CANFINHOME	EQ	24-Dec-2020	479.70	483.60	489.00	476.15	485.30	487.30	483.31	247208	1194.78	10134	96430	39.01
CANTABIL	EQ	24-Dec-2020	371.50	380.00	380.00	371.90	379.00	377.80	374.94	85266	319.70	3573	17528	20.56
CAPACITE	EQ	24-Dec-2020	181.15	182.10	185.55	179.50	180.50	181.00	182.75	91435	167.09	4185	25857	28.28
CAPLIPOINT	EQ	24-Dec-2020	495.05	508.00	515.10	504.10	506.90	506.60	509.87	235262	1199.54	9278	93364	39.69
CAPTRUST	EQ	24-Dec-2020	91.10	92.80	100.20	92.80	100.20	100.20	98.43	15493	15.25	488	9688	62.53
CARBORUNIV	EQ	24-Dec-2020	379.50	385.80	388.00	376.00	387.00	387.25	384.98	135153	520.32	6232	84310	62.38
CAREERP	EQ	24-Dec-2020	164.85	165.40	168.00	162.45	164.50	164.15	165.47	14299	23.66	474	8899	62.24
CARERATING	EQ	24-Dec-2020	513.05	524.90	527.00	514.45	517.00	517.10	519.81	117197	609.20	4755	64440	54.98
CASTEXTECH	BE	24-Dec-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.46	378002	1.74	123	-	-
CASTROLIND	EQ	24-Dec-2020	123.70	124.80	125.90	124.00	124.55	124.40	124.96	838046	1047.20	12087	445640	53.18
CCCL	BE	24-Dec-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.60	624167	3.72	158	-	-
CCHHL	BE	24-Dec-2020	5.35	5.60	5.60	5.15	5.60	5.60	5.47	65473	3.58	196	-	-
CCL	EQ	24-Dec-2020	262.00	263.70	267.50	263.00	264.25	263.80	265.10	78595	208.36	2159	52102	66.29
CDSL	EQ	24-Dec-2020	514.65	519.50	522.85	513.15	516.25	517.85	518.09	556662	2884.03	14159	207757	37.32
CEATLTD	EQ	24-Dec-2020	1066.75	1073.60	1084.05	1051.75	1060.00	1060.40	1071.83	135857	1456.15	7478	46953	34.56
CEBBCO	EQ	24-Dec-2020	16.45	16.05	16.80	16.05	16.45	16.30	16.47	70320	11.58	327	54391	77.35
CELEBRITY	EQ	24-Dec-2020	5.25	5.50	5.50	5.00	5.25	5.25	5.15	41316	2.13	143	26567	64.30
CENTENKA	EQ	24-Dec-2020	203.70	207.05	208.55	201.20	206.50	206.90	205.34	37042	76.06	1281	21689	58.55
CENTEXT	BE	24-Dec-2020	4.75	4.60	4.95	4.60	4.95	4.95	4.83	134427	6.50	261	-	-
CENTRALBK	EQ	24-Dec-2020	13.80	14.00	14.70	13.75	13.85	13.85	13.99	5873835	821.89	8312	2880984	49.05
CENTRUM	EQ	24-Dec-2020	16.45	16.60	16.60	15.80	16.10	16.15	16.16	2529986	408.81	2134	1300947	51.42
CENTUM	EQ	24-Dec-2020	383.70	393.95	399.95	371.35	377.00	375.15	386.43	26225	101.34	1406	10440	39.81
CENTURYPLY	EQ	24-Dec-2020	232.15	234.00	244.10	232.50	241.50	241.00	239.94	432108	1036.79	8108	168580	39.01
CENTURYTEX	EQ	24-Dec-2020	391.50	394.00	399.50	387.00	391.40	392.50	393.36	985831	3877.90	15621	297207	30.15
CERA	EQ	24-Dec-2020	3259.65	3259.65	3555.00	3258.95	3413.00	3439.15	3458.64	41632	1439.90	8113	5785	13.90
CEREBRAINT	EQ	24-Dec-2020	32.80	33.45	33.80	32.15	32.50	32.45	32.89	111909	36.80	649	69379	62.00
CESC	EQ	24-Dec-2020	594.60	596.70	613.50	596.15	610.00	605.40	607.02	271506	1648.10	8517	90454	33.32
CESCVENT	EQ	24-Dec-2020	267.20	267.25	291.90	267.25	291.05	288.80	284.03	308772	877.01	7412	132574	42.94
CGCL	EQ	24-Dec-2020	308.50	311.00	317.50	301.50	305.00	306.10	307.55	114021	350.67	6349	14676	12.87
CGPOWER	EQ	24-Dec-2020	41.05	43.10	43.10	41.60	43.10	43.10	42.87	4302500	1844.42	4383	2670028	62.06
CHALET	EQ	24-Dec-2020	185.75	189.95	194.40	182.45	184.55	183.55	187.74	512620	962.42	6951	295866	57.72
CHAMBLFERT	EQ	24-Dec-2020	226.60	228.05	233.40	223.25	230.95	230.20	230.16	854854	1967.54	15541	252036	29.48
CHEMBOND	EQ	24-Dec-2020	171.65	171.00	180.00	170.50	174.00	174.20	176.05	32869	57.87	921	17552	53.40
CHEMCON	EQ	24-Dec-2020	409.10	412.00	417.40	410.10	410.55	411.05	412.55	269205	1110.61	10227	103998	38.63
CHEMFAB	EQ	24-Dec-2020	139.30	139.60	142.40	138.95	139.00	139.40	140.02	3923	5.49	120	2690	68.57
CHENNPETRO	EQ	24-Dec-2020	97.95	99.20	106.80	99.00	104.30	104.40	103.51	2619907	2711.89	20152	679484	25.94
CHOLAFIN	EQ	24-Dec-2020	376.25	378.30	383.05	374.25	375.00	376.35	378.87	3098846	11740.70	73716	679241	21.92
CHOLAHLDNG	EQ	24-Dec-2020	540.45	544.00	549.90	532.55	538.00	538.45	539.97	188642	1018.61	7387	117918	62.51
CHROMATIC	BE	24-Dec-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	86729	0.73	95	-	-
CIGNITITEC	EQ	24-Dec-2020	401.20	404.90	407.95	393.05	397.35	396.00	400.97	36814	147.61	2003	21395	58.12
CINELINE	EQ	24-Dec-2020	36.15	36.50	36.95	35.40	36.15	35.95	36.00	62132	22.37	580	37409	60.21
CINEVISTA	EQ	24-Dec-2020	7.70	7.40	8.00	7.35	7.35	7.45	7.61	38382	2.92	62	12980	33.82
CIPLA	EQ	24-Dec-2020	824.65	828.80	834.90	815.30	834.65	833.20	825.58	7294578	60222.25	111654	1194478	16.37
CLEDUCATE	EQ	24-Dec-2020	63.60	62.75	64.15	62.05	62.05	62.50	63.15	7580	4.79	228	4205	55.47
CLNINDIA	EQ	24-Dec-2020	357.85	359.30	363.95	356.00	356.00	357.95	360.14	25225	90.84	1436	12139	48.12
CMICABLES	BE	24-Dec-2020	39.30	40.75	41.25	38.20	40.70	40.25	40.63	77983	31.69	177	-	-
CMMIPL	SM	24-Dec-2020	2.85	2.85	2.85	2.85	2.85	2.85	2.85	12000	0.34	3	12000	100.00
CNOVAPETRO	BE	24-Dec-2020	7.30	7.10	7.15	7.10	7.15	7.15	7.15	107	0.01	4	-	-
COALINDIA	EQ	24-Dec-2020	135.05	136.35	139.10	135.60	136.30	136.25	137.12	14518171	19906.96	66150	3132841	21.58
COCHINSHIP	EQ	24-Dec-2020	355.80	358.20	359.50	350.25	351.60	352.15	354.52	292146	1035.71	7757	158444	54.23
COFORGE	EQ	24-Dec-2020	2632.20	2621.10	2687.00	2590.30	2651.00	2652.55	2640.96	602180	15903.35	29594	55627	9.24
COLPAL	EQ	24-Dec-2020	1567.35	1567.65	1579.35	1553.05	1566.20	1568.85	1568.59	222933	3496.90	11651	60981	27.35
COMPINFO	EQ	24-Dec-2020	15.65	15.80	16.40	15.10	15.45	15.30	15.69	491183	77.08	1771	279077	56.82
COMPUSOFT	BE	24-Dec-2020	8.20	8.55	8.60	7.90	8.60	8.60	8.26	34357	2.84	149	-	-
CONCOR	EQ	24-Dec-2020	391.85	394.50	396.35	390.00	392.85	392.20	393.44	1378601	5423.91	32809	509167	36.93
CONFIPET	EQ	24-Dec-2020	32.65	33.25	39.15	31.70	37.15	36.90	36.76	6710144	2466.62	11578	2910768	43.38
CONSOFINVT	EQ	24-Dec-2020	41.45	44.70	44.70	40.25	42.00	41.95	41.46	4524	1.88	30	3343	73.89
CONTROLPR	EQ	24-Dec-2020	223.15	227.95	231.90	221.05	224.80	227.20	225.70	18401	41.53	686	11882	64.57
CORALFINAC	EQ	24-Dec-2020	24.50	25.40	25.70	23.75	23.85	24.10	24.60	25717	6.33	304	17715	68.88
CORDSCABLE	EQ	24-Dec-2020	45.60	45.00	48.30	45.00	46.80	46.40	47.08	111256	52.38	1052	58265	52.37
COROMANDEL	EQ	24-Dec-2020	791.35	797.50	807.20	786.00	803.15	802.10	795.78	313900	2497.96	11054	191011	60.85
COSMOFILMS	EQ	24-Dec-2020	454.35	458.65	459.65	442.40	453.00	448.80	449.03	48361	217.15	2834	29835	61.69
COUNCODOS	BE	24-Dec-2020	3.30	3.40	3.45	3.15	3.30	3.35	3.35	60924	2.04	248	-	-
COX&KINGS	BZ	24-Dec-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	324873	5.36	158	-	-
CPSEETF	EQ	24-Dec-2020	20.06	20.49	20.56	19.76	20.30	20.27	20.38	2813673	573.51	1951	2120406	75.36
CREATIVE	EQ	24-Dec-2020	110.55	112.00	113.00	110.00	110.05	111.95	111.06	20094	22.32	143	2339	11.64
CREATIVEYE	EQ	24-Dec-2020	3.40	3.65	3.70	3.65	3.70	3.70	3.70	68915	2.55	80	68915	100.00
CREDITACC	EQ	24-Dec-2020	796.20	800.20	809.45	770.10	779.60	777.85	786.41	184441	1450.46	9482	128962	69.92
CREST	EQ	24-Dec-2020	100.65	101.55	103.95	96.00	97.75	98.85	100.41	14660	14.72	465	8231	56.15
CRISIL	EQ	24-Dec-2020	1896.35	1914.00	1922.00	1894.65	1895.00	1897.05	1909.87	10263	196.01	995	7334	71.46
CROMPTON	EQ	24-Dec-2020	352.70	357.95	359.55	351.45	356.50	356.35	354.75	1235974	4384.66	58120	878680	71.09
CSBBANK	EQ	24-Dec-2020	225.90	227.00	228.00	220.50	220.90	221.80	223.06	370294	825.98	3779	239317	64.63
CTE	EQ	24-Dec-2020	41.65	43.50	43.50	40.05	41.75	41.50	41.74	14262	5.95	184	7790	54.62
CUB	EQ	24-Dec-2020	180.40	182.10	182.95	175.75	178.55	178.20	179.30	1489723	2671.05	30344	611146	41.02
CUBEXTUB	BE	24-Dec-2020	17.40	17.40	18.25	17.10	17.45	17.20	17.56	7510	1.32	70	-	-
CUMMINSIND	EQ	24-Dec-2020	584.30	588.00	593.55	571.30	575.00	574.55	580.48	1179334	6845.85	33167	305732	25.92
CUPID	EQ	24-Dec-2020	233.25	233.25	251.00	230.45	249.60	248.75	244.37	250198	611.40	4155	126707	50.64
CYBERTECH	EQ	24-Dec-2020	168.45	176.00	182.45	160.00	171.40	172.30	174.08	1241672	2161.50	19381	464734	37.43
CYIENT	EQ	24-Dec-2020	518.25	520.00	520.90	505.75	508.00	508.55	510.38	300866	1535.57	9461	163452	54.33
DAAWAT	EQ	24-Dec-2020	55.85	56.30	56.90	54.70	55.00	54.85	55.32	1520513	841.10	9078	898601	59.10
DABUR	EQ	24-Dec-2020	510.15	515.00	515.75	508.30	513.35	514.55	512.63	2894330	14837.19	38298	1301520	44.97
DALBHARAT	EQ	24-Dec-2020	1039.70	1044.90	1063.00	1015.00	1029.90	1026.30	1031.09	120764	1245.18	13025	44496	36.85
DALMIASUG	EQ	24-Dec-2020	140.50	141.60	144.70	138.75	141.50	141.45	141.94	148677	211.04	2186	60802	40.90
DAMODARIND	EQ	24-Dec-2020	32.50	32.20	37.60	32.20	35.15	35.00	35.48	196709	69.79	1499	86176	43.81
DANGEE	EQ	24-Dec-2020	131.55	134.00	136.50	128.00	128.00	130.85	132.98	6647	8.84	171	4298	64.66
DATAMATICS	EQ	24-Dec-2020	116.25	117.30	120.80	113.55	114.00	115.80	116.80	728255	850.63	9378	262811	36.09
DBCORP	EQ	24-Dec-2020	81.55	82.75	82.85	81.00	81.00	81.20	81.79	137646	112.58	2827	85458	62.09
DBL	EQ	24-Dec-2020	381.70	391.00	392.00	383.50	390.00	389.25	388.01	168132	652.37	5930	76902	45.74
DBREALTY	BE	24-Dec-2020	12.65	13.20	13.25	13.00	13.25	13.25	13.23	369247	48.86	512	-	-
DBSTOCKBRO	EQ	24-Dec-2020	10.20	9.90	10.65	9.90	10.25	10.00	10.16	2101	0.21	37	1748	83.20
DCAL	EQ	24-Dec-2020	141.75	142.20	144.65	139.10	140.25	140.40	142.05	400794	569.34	5392	228157	56.93
DCBBANK	EQ	24-Dec-2020	112.60	113.70	116.60	113.60	115.65	115.55	115.61	1502689	1737.27	12176	700531	46.62
DCM	BE	24-Dec-2020	29.05	30.00	30.00	28.15	29.00	28.65	28.95	44912	13.00	161	-	-
DCMFINSERV	EQ	24-Dec-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.55	8101	0.13	24	8006	98.83
DCMNVL	BE	24-Dec-2020	44.90	47.10	47.10	47.10	47.10	47.10	47.10	8007	3.77	31	-	-
DCMSHRIRAM	EQ	24-Dec-2020	373.10	380.00	389.00	378.00	381.80	381.50	383.45	228328	875.52	6472	90335	39.56
DCW	EQ	24-Dec-2020	19.75	20.40	20.40	19.40	19.55	19.50	19.76	760518	150.26	1543	516379	67.90
DECCANCE	EQ	24-Dec-2020	348.80	352.50	360.05	346.00	346.00	347.40	353.15	52712	186.15	2108	29363	55.70
DEEPAKFERT	EQ	24-Dec-2020	154.75	156.00	157.50	153.25	154.40	154.40	155.23	236864	367.68	3759	116708	49.27
DEEPAKNTR	EQ	24-Dec-2020	907.80	918.25	935.00	900.00	912.00	908.00	919.70	581414	5347.25	24029	162123	27.88
DEEPENR	EQ	24-Dec-2020	42.55	43.00	44.25	41.60	42.00	42.40	42.83	40849	17.49	595	20595	50.42
DELTACORP	EQ	24-Dec-2020	155.90	156.70	161.95	156.50	160.25	160.40	159.93	2768286	4427.39	18315	1010502	36.50
DELTAMAGNT	BE	24-Dec-2020	25.30	25.00	26.55	25.00	26.55	26.55	26.29	5508	1.45	48	-	-
DEN	EQ	24-Dec-2020	62.95	64.40	66.50	62.50	63.05	63.15	64.53	1192576	769.60	10268	535535	44.91
DENORA	EQ	24-Dec-2020	244.15	257.70	257.70	238.65	242.90	242.70	247.28	23943	59.21	1072	8679	36.25
DFMFOODS	EQ	24-Dec-2020	382.55	394.70	414.00	384.35	400.25	404.15	402.16	198418	797.96	4969	131615	66.33
DGCONTENT	EQ	24-Dec-2020	12.50	12.05	13.50	12.05	12.40	12.75	12.67	5718	0.72	89	4093	71.58
DHAMPURSUG	EQ	24-Dec-2020	170.00	171.50	173.90	166.95	171.40	170.70	170.81	455420	777.89	6207	143727	31.56
DHANBANK	EQ	24-Dec-2020	12.65	13.00	13.00	12.60	12.70	12.70	12.73	405601	51.65	879	253954	62.61
DHANI	EQ	24-Dec-2020	299.50	304.65	327.20	303.75	318.00	322.10	320.72	1854975	5949.31	20206	863182	46.53
DHANILOANS	N1	24-Dec-2020	1071.85	1055.00	1055.00	1052.81	1052.81	1053.68	1053.69	25	0.26	2	25	100.00
DHANILOANS	N2	24-Dec-2020	1162.10	1175.00	1175.00	1170.10	1170.10	1170.10	1172.55	10	0.12	2	10	100.00
DHANILOANS	N4	24-Dec-2020	1033.47	1045.00	1045.00	1018.00	1038.49	1038.49	1029.04	105	1.08	3	55	52.38
DHANILOANS	N5	24-Dec-2020	1075.10	1085.00	1089.00	1085.00	1089.00	1087.00	1087.00	2	0.02	2	2	100.00
DHANILOANS	N6	24-Dec-2020	980.00	980.00	995.00	980.00	995.00	995.00	987.27	205	2.02	5	205	100.00
DHANILOANS	N8	24-Dec-2020	999.95	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
DHANIPP	E1	24-Dec-2020	151.90	152.00	182.25	150.10	175.80	175.20	172.59	690616	1191.92	6313	354864	51.38
DHANUKA	EQ	24-Dec-2020	737.90	747.90	747.90	733.55	736.75	737.20	736.21	39412	290.16	5094	24224	61.46
DHARSUGAR	BE	24-Dec-2020	5.80	5.80	6.05	5.55	5.65	5.65	5.73	14050	0.81	49	-	-
DHFL	EQ	24-Dec-2020	30.75	32.25	32.25	29.25	29.60	29.75	30.33	18918654	5738.64	40619	8219017	43.44
DHFL	NC	24-Dec-2020	351.00	355.00	355.00	351.10	355.00	355.00	353.09	902	3.18	10	702	77.83
DHFL	NF	24-Dec-2020	400.00	400.00	400.00	390.00	390.00	390.00	390.14	70	0.27	2	70	100.00
DHFL	NN	24-Dec-2020	345.00	345.00	355.00	345.00	355.00	353.55	352.98	149	0.53	6	149	100.00
DHFL	NP	24-Dec-2020	360.00	350.10	360.00	350.10	357.90	353.77	354.49	1116	3.96	16	1010	90.50
DHFL	NQ	24-Dec-2020	369.29	369.29	369.29	369.02	369.02	369.02	369.16	2	0.01	2	2	100.00
DHFL	NS	24-Dec-2020	339.90	321.00	339.90	321.00	338.80	338.80	327.82	805	2.64	8	805	100.00
DHFL	NY	24-Dec-2020	335.00	343.00	343.00	343.00	343.00	343.00	343.00	1	0.00	1	1	100.00
DHFL	Y1	24-Dec-2020	335.00	335.00	335.00	335.00	335.00	335.00	335.00	30	0.10	2	30	100.00
DHUNINV	EQ	24-Dec-2020	251.95	247.95	259.80	247.95	251.90	250.90	252.95	1408	3.56	201	698	49.57
DIAMONDYD	EQ	24-Dec-2020	670.95	689.90	706.00	675.15	680.25	681.30	684.59	10391	71.14	754	3495	33.63
DIAPOWER	BZ	24-Dec-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.20	29296	0.35	64	-	-
DICIND	EQ	24-Dec-2020	387.45	387.45	395.00	382.10	387.00	387.60	388.77	3654	14.21	330	2006	54.90
DIGISPICE	BE	24-Dec-2020	18.20	19.10	19.10	19.10	19.10	19.10	19.10	12682	2.42	22	-	-
DIGJAMLTD	BZ	24-Dec-2020	4.05	3.90	4.20	3.85	3.90	3.90	3.97	39705	1.58	58	-	-
DISHTV	EQ	24-Dec-2020	15.55	16.05	16.20	14.45	14.55	14.75	15.30	37428715	5726.31	30662	17880816	47.77
DIVISLAB	EQ	24-Dec-2020	3688.60	3705.00	3757.00	3692.05	3755.00	3749.60	3731.12	656706	24502.47	41728	162984	24.82
DIXON	EQ	24-Dec-2020	12647.65	12751.15	12968.85	12700.00	12751.05	12718.00	12817.12	33291	4266.95	13648	17057	51.24
DLF	EQ	24-Dec-2020	228.85	230.00	233.25	224.30	226.20	226.10	228.80	12434884	28450.83	73167	758525	6.10
DLINKINDIA	EQ	24-Dec-2020	110.70	111.45	112.90	109.15	110.00	110.05	110.94	125195	138.90	2256	63971	51.10
DMART	EQ	24-Dec-2020	2661.85	2661.85	2700.00	2604.80	2665.00	2673.10	2679.75	432162	11580.88	32319	147845	34.21
DOLAT	EQ	24-Dec-2020	53.45	53.95	55.30	52.20	52.90	52.95	54.03	113700	61.43	853	71299	62.71
DOLLAR	EQ	24-Dec-2020	225.05	225.95	229.20	224.00	225.05	225.10	225.86	74484	168.23	1686	53915	72.38
DONEAR	EQ	24-Dec-2020	33.95	34.30	34.60	32.60	33.60	33.25	33.63	51849	17.44	434	30766	59.34
DPABHUSHAN	EQ	24-Dec-2020	83.85	83.85	87.00	83.85	86.90	86.75	86.00	3531	3.04	105	2949	83.52
DPSCLTD	EQ	24-Dec-2020	10.90	11.20	11.50	10.90	11.05	11.10	11.11	14633	1.63	136	10359	70.79
DPWIRES	EQ	24-Dec-2020	84.85	85.40	86.40	81.30	83.00	83.45	84.49	4311	3.64	84	3404	78.96
DQE	EQ	24-Dec-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.43	41228	0.59	68	37989	92.14
DREDGECORP	EQ	24-Dec-2020	290.85	294.10	302.75	290.50	292.00	291.75	295.76	161065	476.36	3852	41997	26.07
DRREDDY	EQ	24-Dec-2020	5224.10	5247.00	5247.00	5165.00	5203.95	5201.80	5198.04	675636	35119.84	51937	123756	18.32
DSML	SM	24-Dec-2020	14.55	13.85	15.10	13.85	15.10	14.55	14.32	18000	2.58	3	12000	66.67
DSSL	EQ	24-Dec-2020	62.90	65.95	66.00	62.30	66.00	66.00	65.77	62242	40.94	583	38139	61.28
DTIL	EQ	24-Dec-2020	256.60	263.70	263.70	252.40	258.50	256.50	256.85	4108	10.55	317	3062	74.54
DUCON	BE	24-Dec-2020	6.30	6.00	6.40	6.00	6.35	6.20	6.06	159029	9.63	212	-	-
DVL	EQ	24-Dec-2020	63.20	63.80	65.65	62.00	62.15	62.30	62.89	11484	7.22	286	9981	86.91
DWARKESH	EQ	24-Dec-2020	31.45	31.55	32.15	30.70	31.40	31.35	31.55	1198722	378.24	4049	495166	41.31
DYNAMATECH	EQ	24-Dec-2020	772.15	771.00	799.50	771.00	775.00	775.15	783.18	10427	81.66	954	4984	47.80
DYNPRO	EQ	24-Dec-2020	231.30	234.60	238.00	229.90	237.00	236.20	235.04	136251	320.25	2213	90286	66.26
E2E	SM	24-Dec-2020	43.40	45.50	45.50	45.50	45.50	45.50	45.50	2000	0.91	1	2000	100.00
EASUNREYRL	BZ	24-Dec-2020	2.85	2.90	2.90	2.75	2.90	2.90	2.82	10275	0.29	19	-	-
EBANK	EQ	24-Dec-2020	3255.00	3280.00	3286.00	3280.00	3285.99	3285.99	3285.50	12	0.39	4	10	83.33
EBBETF0423	EQ	24-Dec-2020	1109.48	1109.00	1110.49	1109.00	1110.49	1110.30	1109.79	19043	211.34	83	13518	70.99
EBBETF0425	EQ	24-Dec-2020	1026.41	1026.50	1026.99	1025.65	1025.75	1025.65	1026.11	46140	473.45	51	46127	99.97
EBBETF0430	EQ	24-Dec-2020	1133.48	1132.05	1133.93	1131.00	1132.50	1133.05	1132.92	6944	78.67	61	6846	98.59
EBBETF0431	EQ	24-Dec-2020	1014.99	1016.05	1016.89	1014.25	1015.00	1015.38	1015.39	8617	87.50	80	8601	99.81
EBIXFOREX	EQ	24-Dec-2020	498.50	511.95	511.95	478.75	478.75	487.20	494.36	1838	9.09	192	1212	65.94
ECLERX	EQ	24-Dec-2020	868.50	890.00	905.00	851.00	878.00	878.05	880.16	413940	3643.32	18365	111284	26.88
ECLFINANCE	NF	24-Dec-2020	1022.21	1021.80	1029.99	1020.00	1020.00	1020.08	1020.35	790	8.06	14	775	98.10
ECLFINANCE	NG	24-Dec-2020	953.01	960.00	960.00	925.00	945.00	933.53	944.48	643	6.07	19	643	100.00
ECLFINANCE	NI	24-Dec-2020	985.00	985.00	985.00	980.00	985.00	985.00	983.33	177	1.74	5	177	100.00
ECLFINANCE	NK	24-Dec-2020	897.95	877.80	877.80	877.80	877.80	877.80	877.80	5	0.04	1	5	100.00
ECLFINANCE	NM	24-Dec-2020	990.57	990.57	991.95	989.00	991.95	991.95	990.51	210	2.08	12	210	100.00
ECLFINANCE	NN	24-Dec-2020	1170.03	1160.01	1178.99	1160.01	1178.99	1170.03	1169.17	350	4.09	9	349	99.71
ECLFINANCE	NP	24-Dec-2020	947.00	960.00	960.00	941.00	950.00	942.16	946.20	861	8.15	17	861	100.00
ECLFINANCE	NQ	24-Dec-2020	1100.00	1100.00	1143.00	1100.00	1143.00	1141.06	1128.03	315	3.55	4	315	100.00
ECLFINANCE	NR	24-Dec-2020	984.50	967.52	984.50	967.52	977.00	977.09	982.88	1010	9.93	17	999	98.91
ECLFINANCE	NS	24-Dec-2020	960.00	960.00	960.00	955.00	955.00	955.00	958.33	30	0.29	3	30	100.00
EDELWEISS	EQ	24-Dec-2020	71.05	71.35	72.85	69.00	70.85	70.95	71.16	596374	424.37	8316	380638	63.83
EDUCOMP	BZ	24-Dec-2020	3.45	3.30	3.60	3.30	3.50	3.45	3.40	128606	4.37	157	-	-
EHFLNCD	N4	24-Dec-2020	1488.33	1486.00	1499.00	1486.00	1499.00	1487.18	1487.18	11	0.16	2	11	100.00
EHFLNCD	N5	24-Dec-2020	934.25	949.40	949.90	928.00	940.00	940.00	938.39	191	1.79	15	171	89.53
EHFLNCD	N6	24-Dec-2020	912.00	912.00	912.00	905.00	905.00	905.00	909.20	25	0.23	2	25	100.00
EICHERMOT	EQ	24-Dec-2020	2446.70	2459.00	2474.00	2427.50	2437.00	2436.75	2442.80	599386	14641.80	37455	119031	19.86
EIDPARRY	EQ	24-Dec-2020	324.55	325.20	329.80	321.00	324.50	323.80	325.54	213308	694.40	7199	102502	48.05
EIFFL	SM	24-Dec-2020	84.00	88.00	90.00	85.60	90.00	90.00	87.40	3200	2.80	4	3200	100.00
EIHAHOTELS	EQ	24-Dec-2020	275.60	275.00	278.30	270.00	270.75	271.25	274.09	11033	30.24	516	6449	58.45
EIHOTEL	EQ	24-Dec-2020	92.30	93.30	95.50	90.60	91.20	91.15	92.64	519425	481.18	10374	287155	55.28
EIMCOELECO	EQ	24-Dec-2020	331.40	324.85	344.00	324.85	344.00	340.05	336.15	1263	4.25	235	527	41.73
EKC	EQ	24-Dec-2020	47.30	47.90	49.65	46.50	49.65	49.65	48.29	200237	96.69	1113	146977	73.40
ELECON	EQ	24-Dec-2020	36.40	36.95	39.50	36.30	37.20	37.40	37.63	531914	200.17	4428	180069	33.85
ELECTCAST	EQ	24-Dec-2020	21.15	21.40	21.75	20.85	21.20	21.05	21.20	1524204	323.14	2643	1050383	68.91
ELECTHERM	EQ	24-Dec-2020	113.50	112.50	118.40	112.50	114.00	114.90	115.83	21559	24.97	433	11865	55.04
ELGIEQUIP	EQ	24-Dec-2020	157.65	158.45	160.35	155.00	158.85	158.20	158.92	119842	190.45	1618	88219	73.61
ELGIRUBCO	EQ	24-Dec-2020	22.70	23.00	23.25	22.25	22.40	22.45	22.68	27008	6.13	112	20242	74.95
EMAMILTD	EQ	24-Dec-2020	420.30	423.80	433.85	417.85	426.00	428.25	425.46	382929	1629.22	8765	188400	49.20
EMAMIPAP	EQ	24-Dec-2020	109.55	111.45	111.45	102.00	104.90	104.15	106.19	33823	35.92	807	19111	56.50
EMAMIREAL	EQ	24-Dec-2020	49.90	51.15	51.15	48.70	48.80	49.00	49.59	30709	15.23	314	26037	84.79
EMBASSY	RR	24-Dec-2020	356.49	354.02	358.70	349.90	352.12	353.53	353.14	1792200	6328.97	5222	1603600	89.48
EMCO	BZ	24-Dec-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	17061	0.34	9	-	-
EMKAY	EQ	24-Dec-2020	69.70	69.30	71.85	68.50	69.10	69.55	70.07	18795	13.17	334	14633	77.86
EMKAYTOOLS	SM	24-Dec-2020	108.00	108.10	108.10	108.10	108.10	108.10	108.10	600	0.65	1	600	100.00
EMMBI	EQ	24-Dec-2020	74.60	74.65	76.90	73.00	74.00	73.70	75.05	15765	11.83	438	9646	61.19
EMOFSR1RDP	MF	24-Dec-2020	11.30	11.30	11.50	11.30	11.50	11.50	11.39	16550	1.88	12	16550	100.00
EMOFSR1RGG	MF	24-Dec-2020	11.34	11.34	11.60	11.34	11.51	11.51	11.50	54157	6.23	34	54157	100.00
ENDURANCE	EQ	24-Dec-2020	1183.20	1189.00	1250.00	1183.50	1237.50	1240.60	1231.35	310864	3827.83	17904	170545	54.86
ENERGYDEV	EQ	24-Dec-2020	8.75	8.80	8.95	8.35	8.35	8.50	8.62	139742	12.04	360	111842	80.03
ENGINERSIN	EQ	24-Dec-2020	76.90	77.30	77.60	76.75	76.95	76.95	77.01	1832973	1411.58	8443	1104508	60.26
ENIL	EQ	24-Dec-2020	156.70	157.15	159.75	154.15	156.95	157.30	157.16	38423	60.38	542	28571	74.36
EPL	EQ	24-Dec-2020	252.40	252.40	263.00	252.40	262.50	261.70	258.56	142075	367.35	5897	108586	76.43
EQ30	EQ	24-Dec-2020	415.40	409.32	409.32	391.01	409.00	409.00	403.67	164	0.66	56	97	59.15
EQUITAS	EQ	24-Dec-2020	66.95	67.10	68.50	66.00	66.15	66.05	66.91	1539306	1029.93	11965	768124	49.90
EQUITASBNK	EQ	24-Dec-2020	36.20	36.65	36.85	36.00	36.45	36.50	36.54	1575992	575.88	15080	1079720	68.51
ERFLNCDI	N1	24-Dec-2020	995.00	990.00	999.99	990.00	999.99	990.90	990.91	11	0.11	2	11	100.00
ERFLNCDI	N5	24-Dec-2020	865.05	890.00	890.00	870.00	870.00	870.00	870.65	31	0.27	2	31	100.00
ERFLNCDI	N6	24-Dec-2020	900.00	915.80	915.80	915.75	915.75	915.75	915.75	118	1.08	2	118	100.00
ERIS	EQ	24-Dec-2020	586.70	591.95	605.00	585.85	590.50	595.15	596.23	378857	2258.85	22441	196465	51.86
EROSMEDIA	EQ	24-Dec-2020	23.85	24.00	24.70	23.10	23.25	23.20	23.79	197913	47.09	717	143036	72.27
ESABINDIA	EQ	24-Dec-2020	1750.25	1759.05	1790.00	1752.05	1785.00	1782.45	1773.15	9035	160.20	1008	3641	40.30
ESCORTS	EQ	24-Dec-2020	1266.60	1267.00	1281.35	1240.55	1263.00	1259.75	1259.52	1372662	17288.93	64721	410411	29.90
ESSARSHPNG	EQ	24-Dec-2020	10.60	10.60	10.80	10.30	10.60	10.50	10.60	59464	6.30	295	37032	62.28
ESTER	EQ	24-Dec-2020	118.10	118.50	121.90	117.05	117.50	118.10	118.91	234414	278.75	4531	93473	39.88
EUROCERA	BZ	24-Dec-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	411	0.01	4	-	-
EUROMULTI	EQ	24-Dec-2020	2.00	1.90	2.10	1.90	1.95	1.95	1.98	32181	0.64	72	22520	69.98
EVEREADY	EQ	24-Dec-2020	186.65	188.75	188.75	185.00	186.00	185.95	186.75	263016	491.17	2461	204882	77.90
EVERESTIND	EQ	24-Dec-2020	301.45	303.85	321.00	295.70	314.90	315.70	312.37	229511	716.92	6265	110761	48.26
EXCEL	BE	24-Dec-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	7162	0.18	23	-	-
EXCELINDUS	EQ	24-Dec-2020	831.55	834.70	850.00	830.00	835.00	833.50	841.07	16488	138.68	2158	8715	52.86
EXIDEIND	EQ	24-Dec-2020	185.50	186.85	188.40	183.00	183.85	183.40	185.02	3476114	6431.66	32523	1320510	37.99
EXPLEOSOL	EQ	24-Dec-2020	532.75	539.45	562.70	519.00	524.95	527.85	541.96	90978	493.06	4370	47348	52.04
FACT	EQ	24-Dec-2020	52.80	54.35	54.90	53.35	53.90	53.95	54.29	569332	309.10	3609	167870	29.49
FAIRCHEMOR	BE	24-Dec-2020	684.80	660.00	693.00	627.00	650.00	650.65	650.59	169656	1103.77	3642	-	-
FCL	EQ	24-Dec-2020	50.50	51.10	51.15	41.55	48.85	48.40	48.66	616186	299.86	3856	324691	52.69
FCONSUMER	EQ	24-Dec-2020	8.20	8.20	8.55	8.15	8.35	8.35	8.38	5993291	502.15	4255	2735908	45.65
FCSSOFT	BE	24-Dec-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.69	5699633	39.56	1437	-	-
FDC	EQ	24-Dec-2020	328.05	331.25	333.50	328.10	331.15	331.00	330.93	139273	460.89	4922	74362	53.39
FEDERALBNK	EQ	24-Dec-2020	64.25	64.30	66.05	64.30	65.20	65.20	65.42	27730531	18142.33	51982	5228186	18.85
FEL	EQ	24-Dec-2020	10.80	11.05	11.30	11.00	11.30	11.30	11.24	961751	108.13	1375	566567	58.91
FELDVR	EQ	24-Dec-2020	13.55	14.15	14.20	13.55	13.95	13.90	14.00	48887	6.84	282	30803	63.01
FELIX	SM	24-Dec-2020	34.50	35.00	35.00	35.00	35.00	35.00	35.00	4000	1.40	1	4000	100.00
FIEMIND	EQ	24-Dec-2020	514.55	520.00	522.25	497.10	510.20	513.15	512.18	19967	102.27	1504	12370	61.95
FILATEX	EQ	24-Dec-2020	44.05	45.20	45.90	44.55	45.40	45.40	45.39	539148	244.74	2590	367454	68.15
FILDF2GPD	MF	24-Dec-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	5	0.00	1	5	100.00
FINCABLES	EQ	24-Dec-2020	336.90	341.00	351.95	337.60	350.00	349.85	348.64	231546	807.27	8216	127456	55.05
FINEORG	EQ	24-Dec-2020	2355.35	2362.15	2475.00	2362.15	2472.00	2468.25	2430.87	37205	904.41	5545	16232	43.63
FINPIPE	EQ	24-Dec-2020	621.80	629.00	633.65	610.65	615.80	615.25	620.88	40405	250.86	3829	22823	56.49
FLEXITUFF	BE	24-Dec-2020	16.15	16.45	16.95	15.35	15.55	15.55	15.85	7348	1.16	39	-	-
FLFL	EQ	24-Dec-2020	84.05	86.00	88.10	85.00	87.20	86.70	86.54	376511	325.84	2255	194661	51.70
FLUOROCHEM	EQ	24-Dec-2020	569.65	569.65	578.00	560.10	566.00	563.45	567.88	23937	135.93	1738	14338	59.90
FMGOETZE	EQ	24-Dec-2020	311.25	311.25	317.10	308.55	309.40	309.35	312.11	11381	35.52	503	7951	69.86
FMNL	EQ	24-Dec-2020	19.05	20.10	20.40	19.00	19.30	19.55	19.80	125362	24.82	592	74039	59.06
FORCEMOT	EQ	24-Dec-2020	1316.25	1326.00	1393.75	1326.00	1364.00	1365.55	1370.66	112724	1545.06	9478	24649	21.87
FORTIS	EQ	24-Dec-2020	154.00	154.95	157.10	153.20	154.50	154.05	155.01	1328722	2059.60	12752	901911	67.88
FOSECOIND	EQ	24-Dec-2020	1316.85	1316.85	1342.25	1285.00	1291.00	1290.75	1307.54	2045	26.74	377	1393	68.12
FRETAIL	EQ	24-Dec-2020	75.05	77.40	78.35	76.15	77.10	77.05	77.18	2862431	2209.31	14499	1579661	55.19
FSC	EQ	24-Dec-2020	100.35	104.00	104.80	102.50	103.50	102.95	103.27	74388	76.82	1080	50474	67.85
FSL	EQ	24-Dec-2020	79.75	80.45	94.20	80.10	91.30	91.90	87.58	21917980	19194.98	96342	8282645	37.79
G5	EQ	24-Dec-2020	47.73	47.76	47.78	47.70	47.74	47.74	47.76	6830	3.26	10	6396	93.65
GABRIEL	EQ	24-Dec-2020	103.85	104.45	105.90	100.75	102.00	101.50	103.06	253528	261.28	6586	147961	58.36
GAEL	EQ	24-Dec-2020	115.50	115.50	117.70	113.45	114.00	114.20	115.32	103231	119.05	1477	57930	56.12
GAIL	EQ	24-Dec-2020	118.25	119.00	123.00	119.00	120.35	120.15	120.87	20610640	24912.60	70872	3047338	14.79
GAL	EQ	24-Dec-2020	3.10	3.15	3.25	3.05	3.20	3.20	3.18	64161	2.04	80	61605	96.02
GALAXYSURF	EQ	24-Dec-2020	1935.70	1945.40	1979.00	1891.90	1970.00	1944.15	1913.10	122607	2345.59	7098	98240	80.13
GALLANTT	EQ	24-Dec-2020	37.45	37.45	38.90	36.50	36.65	36.75	37.65	23619	8.89	277	13239	56.05
GALLISPAT	EQ	24-Dec-2020	36.45	36.95	36.95	34.70	35.60	35.85	35.60	48814	17.38	433	30382	62.24
GAMMNINFRA	EQ	24-Dec-2020	0.75	0.75	0.80	0.75	0.75	0.80	0.79	899769	7.09	356	652431	72.51
GANDHITUBE	EQ	24-Dec-2020	244.15	245.75	248.95	240.60	241.05	243.45	245.25	15070	36.96	888	5173	34.33
GANECOS	EQ	24-Dec-2020	339.30	343.00	349.70	342.05	348.95	347.50	346.27	33382	115.59	1281	25951	77.74
GANESHHOUC	EQ	24-Dec-2020	30.80	32.15	32.30	31.05	31.40	31.25	31.73	19661	6.24	192	13437	68.34
GANGAFORGE	SM	24-Dec-2020	24.50	24.60	24.95	24.20	24.95	24.70	24.70	36000	8.89	6	18000	50.00
GANGESSECU	EQ	24-Dec-2020	60.50	59.00	69.50	58.10	61.50	61.40	60.87	21776	13.25	223	12052	55.35
GARDENSILK	EQ	24-Dec-2020	13.00	12.60	13.65	12.60	13.50	13.30	13.35	42669	5.70	407	29303	68.68
GARFIBRES	EQ	24-Dec-2020	2177.95	2175.35	2197.90	2153.60	2171.30	2179.75	2178.74	7554	164.58	2036	4871	64.48
GATI	EQ	24-Dec-2020	85.65	86.20	87.00	84.05	86.25	86.30	85.79	397567	341.09	5600	238877	60.08
GAYAHWS	BE	24-Dec-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.61	440375	2.67	190	-	-
GAYAPROJ	EQ	24-Dec-2020	38.00	38.95	39.80	38.20	38.50	38.65	39.01	1011947	394.74	3145	743288	73.45
GBGLOBAL	BE	24-Dec-2020	7.75	7.75	7.75	7.40	7.40	7.45	7.58	6603	0.50	19	-	-
GDL	EQ	24-Dec-2020	114.80	116.70	116.95	113.80	115.25	115.20	114.93	77910	89.54	5156	42539	54.60
GEECEE	EQ	24-Dec-2020	83.65	84.00	85.00	83.15	84.50	84.30	84.35	21141	17.83	634	15520	73.41
GEEKAYWIRE	BE	24-Dec-2020	65.30	65.30	67.00	65.30	65.35	65.35	65.36	10865	7.10	24	-	-
GENESYS	EQ	24-Dec-2020	52.95	52.95	55.00	52.30	53.95	53.20	53.43	14785	7.90	164	8622	58.32
GENUSPAPER	EQ	24-Dec-2020	7.85	8.00	8.25	7.65	7.85	7.80	7.91	702810	55.62	1079	480695	68.40
GENUSPOWER	EQ	24-Dec-2020	34.95	35.60	39.70	35.25	38.50	38.75	37.95	1444633	548.21	6120	819267	56.71
GEOJITFSL	EQ	24-Dec-2020	54.80	55.75	58.00	54.00	56.75	56.90	56.59	1342525	759.69	6787	546469	40.70
GEPIL	EQ	24-Dec-2020	282.30	283.90	291.00	280.65	285.95	284.35	286.40	73682	211.02	2745	45042	61.13
GESHIP	EQ	24-Dec-2020	257.65	260.00	262.45	254.55	257.00	257.25	258.10	130905	337.86	4639	61873	47.27
GET&D	EQ	24-Dec-2020	113.85	113.85	118.40	113.85	115.10	116.30	115.90	111619	129.37	2583	61977	55.53
GFLLIMITED	EQ	24-Dec-2020	86.75	87.90	90.05	86.00	87.00	86.85	87.54	52975	46.37	507	28372	53.56
GHCL	EQ	24-Dec-2020	194.65	195.05	201.20	193.65	200.05	199.60	198.01	210712	417.24	4308	89982	42.70
GICHSGFIN	EQ	24-Dec-2020	118.35	119.05	120.60	116.10	116.30	116.70	117.91	994561	1172.65	9087	350563	35.25
GICRE	EQ	24-Dec-2020	141.25	141.90	146.40	139.55	140.55	141.05	142.93	1341106	1916.82	15061	412044	30.72
GILLANDERS	EQ	24-Dec-2020	43.10	45.10	45.25	45.10	45.25	45.25	45.21	3298	1.49	20	3298	100.00
GILLETTE	EQ	24-Dec-2020	5829.90	5898.00	5919.95	5795.00	5835.00	5823.90	5844.24	5825	340.43	1648	2554	43.85
GINNIFILA	EQ	24-Dec-2020	20.20	20.90	21.20	20.60	21.15	21.20	21.11	97589	20.60	284	81702	83.72
GIPCL	EQ	24-Dec-2020	86.20	87.55	87.55	84.70	85.45	85.20	86.14	218797	188.48	2172	127891	58.45
GISOLUTION	EQ	24-Dec-2020	2.50	2.60	2.60	2.50	2.60	2.60	2.60	3337	0.09	15	3337	100.00
GKWLIMITED	BE	24-Dec-2020	547.00	568.00	568.00	545.05	546.20	546.45	550.75	257	1.42	57	-	-
GLAND	EQ	24-Dec-2020	2353.05	2360.00	2429.00	2339.00	2425.00	2408.35	2384.59	575779	13729.96	37157	300869	52.25
GLAXO	EQ	24-Dec-2020	1527.70	1540.00	1549.85	1526.00	1532.05	1532.50	1539.40	22344	343.96	2562	8646	38.69
GLENMARK	EQ	24-Dec-2020	495.20	497.50	504.90	489.60	498.00	496.20	497.08	1940686	9646.73	29362	370025	19.07
GLFL	EQ	24-Dec-2020	2.35	2.35	2.40	2.25	2.30	2.30	2.30	13178	0.30	37	11742	89.10
GLOBAL	EQ	24-Dec-2020	66.60	64.05	69.80	64.00	66.55	66.75	66.83	165509	110.61	86	162538	98.20
GLOBALVECT	EQ	24-Dec-2020	60.55	58.25	61.75	57.20	58.40	57.90	59.15	31474	18.62	557	16064	51.04
GLOBE	EQ	24-Dec-2020	58.80	61.35	64.65	55.00	64.40	63.30	62.13	109881	68.27	295	54883	49.95
GLOBOFFS	EQ	24-Dec-2020	9.95	10.40	10.40	9.50	10.20	10.20	9.99	38403	3.84	192	25712	66.95
GLOBUSSPR	EQ	24-Dec-2020	309.25	314.70	316.90	310.05	311.30	311.60	312.90	36345	113.72	1518	22027	60.61
GMBREW	EQ	24-Dec-2020	437.25	437.70	446.00	433.15	442.90	440.00	440.73	33383	147.13	1394	15885	47.58
GMDCLTD	EQ	24-Dec-2020	49.90	50.80	51.20	49.30	49.95	49.75	50.27	1113237	559.63	7077	511011	45.90
GMMPFAUDLR	EQ	24-Dec-2020	3574.05	3600.00	3619.95	3565.00	3585.00	3583.55	3592.19	26227	942.12	4836	12484	47.60
GMRINFRA	EQ	24-Dec-2020	26.05	26.40	26.40	25.45	25.70	25.80	25.84	13627031	3520.93	27941	3194624	23.44
GNA	EQ	24-Dec-2020	246.70	248.00	255.00	248.00	252.20	252.45	252.25	32624	82.30	1270	17694	54.24
GNFC	EQ	24-Dec-2020	216.95	220.10	232.40	220.05	227.05	228.75	226.65	1684621	3818.26	19412	674079	40.01
GOACARBON	BE	24-Dec-2020	271.50	276.00	278.80	268.10	273.90	272.35	272.87	10538	28.76	306	-	-
GOCLCORP	EQ	24-Dec-2020	194.80	200.65	205.70	191.00	195.50	195.70	198.98	9519	18.94	404	4522	47.50
GODFRYPHLP	EQ	24-Dec-2020	949.85	965.00	1025.00	960.65	994.00	984.10	996.42	279760	2787.60	13599	62352	22.29
GODHA	EQ	24-Dec-2020	34.60	36.30	36.30	36.30	36.30	36.30	36.30	8625	3.13	13	8625	100.00
GODREJAGRO	EQ	24-Dec-2020	532.00	536.00	538.95	530.00	532.25	532.75	533.64	121101	646.24	9752	66118	54.60
GODREJCP	EQ	24-Dec-2020	712.80	716.35	732.65	716.35	720.30	721.00	724.72	1648257	11945.19	29276	569027	34.52
GODREJIND	EQ	24-Dec-2020	431.45	432.10	436.20	430.45	436.00	434.55	433.06	155707	674.30	11838	107218	68.86
GODREJPROP	EQ	24-Dec-2020	1375.15	1381.80	1398.00	1355.00	1361.95	1364.10	1375.89	960588	13216.68	27081	73048	7.60
GOENKA	BZ	24-Dec-2020	0.90	0.95	0.95	0.90	0.90	0.95	0.91	272804	2.49	125	-	-
GOKEX	EQ	24-Dec-2020	90.95	91.80	92.20	88.00	89.00	89.30	89.76	172170	154.55	2265	98663	57.31
GOKUL	EQ	24-Dec-2020	17.10	17.70	17.70	16.25	16.90	16.85	16.81	61413	10.32	275	50744	82.63
GOKULAGRO	EQ	24-Dec-2020	18.45	19.45	19.45	17.65	18.25	18.25	18.41	52232	9.62	387	31969	61.21
GOLDBEES	EQ	24-Dec-2020	43.58	48.98	48.98	43.58	43.74	43.73	43.67	3703880	1617.66	8713	2908159	78.52
GOLDENTOBC	EQ	24-Dec-2020	57.65	59.80	59.80	54.05	55.20	55.10	55.94	51746	28.94	834	27669	53.47
GOLDIAM	EQ	24-Dec-2020	221.15	224.00	226.30	214.10	217.80	217.30	219.57	127835	280.68	3596	60921	47.66
GOLDSHARE	EQ	24-Dec-2020	4492.80	4511.85	4511.85	4470.00	4494.00	4488.20	4485.57	670	30.05	241	370	55.22
GOLDTECH	EQ	24-Dec-2020	10.45	10.90	10.90	10.10	10.50	10.50	10.38	38923	4.04	142	31299	80.41
GOODLUCK	EQ	24-Dec-2020	53.65	54.00	55.50	53.65	54.40	54.20	54.60	110787	60.49	1035	63909	57.69
GOODYEAR	EQ	24-Dec-2020	945.55	964.90	980.00	951.00	954.90	955.25	964.49	15163	146.25	1703	7982	52.64
GPIL	EQ	24-Dec-2020	448.45	446.55	470.85	446.55	453.70	453.25	460.65	301124	1387.14	5746	145305	48.25
GPPL	EQ	24-Dec-2020	90.80	91.15	93.00	91.15	92.80	92.50	92.25	291932	269.31	2876	186523	63.89
GPTINFRA	EQ	24-Dec-2020	34.45	35.60	37.80	34.15	36.90	36.85	36.11	188516	68.08	1041	99881	52.98
GRANULES	EQ	24-Dec-2020	366.45	368.00	375.90	364.00	374.90	372.80	369.84	1548124	5725.60	41840	791877	51.15
GRAPHITE	EQ	24-Dec-2020	295.70	297.20	303.10	292.45	297.95	297.40	297.72	1208273	3597.23	20133	420951	34.84
GRASIM	EQ	24-Dec-2020	902.00	906.65	911.85	891.10	899.50	897.15	898.65	1420321	12763.73	24383	639150	45.00
GRAVITA	EQ	24-Dec-2020	69.25	70.20	71.80	68.95	69.25	69.10	69.76	385042	268.59	2998	207814	53.97
GREAVESCOT	EQ	24-Dec-2020	82.80	83.85	84.50	81.00	82.50	82.75	83.27	1084970	903.44	7367	405023	37.33
GREENLAM	EQ	24-Dec-2020	757.55	769.95	792.00	746.65	755.80	756.50	771.05	3838	29.59	381	2936	76.50
GREENPANEL	EQ	24-Dec-2020	109.75	115.00	115.20	112.00	115.20	115.20	114.97	38121	43.83	227	37048	97.19
GREENPLY	EQ	24-Dec-2020	111.80	112.35	115.90	109.80	109.95	111.00	112.15	812815	911.57	8994	404320	49.74
GREENPOWER	EQ	24-Dec-2020	2.35	2.45	2.55	2.40	2.50	2.45	2.49	4858744	120.86	1601	2718364	55.95
GRINDWELL	EQ	24-Dec-2020	679.55	690.00	720.00	681.40	711.00	703.05	705.25	96360	679.58	9070	29461	30.57
GROBTEA	EQ	24-Dec-2020	593.05	551.95	652.35	551.95	652.35	652.35	638.77	3126	19.97	523	2234	71.47
GRPLTD	EQ	24-Dec-2020	875.35	904.05	915.00	855.05	878.00	870.60	880.01	1800	15.84	357	657	36.50
GRSE	EQ	24-Dec-2020	195.00	198.50	198.50	192.20	193.70	193.65	195.28	87351	170.58	1762	44774	51.26
GSCLCEMENT	EQ	24-Dec-2020	37.35	37.70	38.40	36.10	37.00	37.25	37.38	280567	104.86	1770	146181	52.10
GSFC	EQ	24-Dec-2020	69.05	70.60	72.60	70.30	71.75	72.05	71.70	1504707	1078.81	6711	618557	41.11
GSPL	EQ	24-Dec-2020	205.35	208.65	214.75	208.00	213.15	212.85	212.56	754283	1603.33	16528	378045	50.12
GSS	EQ	24-Dec-2020	50.55	51.00	53.00	50.40	51.35	51.30	51.54	87049	44.86	933	54925	63.10
GTL	EQ	24-Dec-2020	4.95	5.10	5.15	5.05	5.15	5.10	5.12	119318	6.12	438	90223	75.62
GTLINFRA	EQ	24-Dec-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.72	36821890	266.01	3570	18997962	51.59
GTNIND	BE	24-Dec-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	11768	1.57	41	-	-
GTPL	EQ	24-Dec-2020	125.70	132.00	134.70	127.20	127.20	127.95	130.49	251622	328.33	4516	113906	45.27
GUFICBIO	EQ	24-Dec-2020	118.80	119.80	120.35	117.65	119.80	118.50	119.22	90197	107.53	1367	61451	68.13
GUJALKALI	EQ	24-Dec-2020	354.50	356.25	363.00	348.35	352.00	353.10	357.13	130465	465.93	3877	49587	38.01
GUJAPOLLO	EQ	24-Dec-2020	197.45	204.40	204.40	197.05	201.00	201.20	200.08	7490	14.99	428	2735	36.52
GUJGASLTD	EQ	24-Dec-2020	364.10	364.20	379.95	364.20	375.00	375.70	372.59	1325824	4939.85	32929	565154	42.63
GUJRAFFIA	BE	24-Dec-2020	15.65	15.65	15.65	14.90	14.90	15.40	15.47	1453	0.22	13	-	-
GULFOILLUB	EQ	24-Dec-2020	730.20	748.90	748.90	720.00	728.00	725.40	728.15	12633	91.99	1661	6338	50.17
GULFPETRO	EQ	24-Dec-2020	47.50	48.30	48.30	45.90	46.45	46.50	46.97	89672	42.12	822	48126	53.67
GULPOLY	EQ	24-Dec-2020	78.25	79.55	80.45	76.50	77.75	77.15	77.62	22457	17.43	332	15453	68.81
GVKPIL	BZ	24-Dec-2020	2.95	3.00	3.05	2.90	3.00	2.95	2.99	1344423	40.23	967	-	-
HAL	EQ	24-Dec-2020	804.90	811.65	826.45	808.95	825.00	822.25	820.11	334943	2746.89	29081	118397	35.35
HAPPSTMNDS	EQ	24-Dec-2020	358.90	358.90	361.70	341.70	346.90	347.05	352.91	2424058	8554.63	32080	510215	21.05
HARITASEAT	EQ	24-Dec-2020	481.00	484.30	484.35	477.15	480.00	480.20	481.22	2816	13.55	132	2298	81.61
HARRMALAYA	EQ	24-Dec-2020	115.00	115.85	117.75	112.25	113.25	113.05	114.34	54405	62.21	915	29893	54.95
HATHWAY	EQ	24-Dec-2020	32.90	34.80	35.00	33.20	33.55	33.70	34.16	1710667	584.42	9783	814085	47.59
HATSUN	EQ	24-Dec-2020	726.70	730.00	730.00	713.20	714.00	716.90	719.58	34806	250.46	2638	19968	57.37
HAVELLS	EQ	24-Dec-2020	893.35	898.60	912.25	891.00	895.05	895.90	900.55	1528919	13768.65	34279	298286	19.51
HAVISHA	BE	24-Dec-2020	0.80	0.75	0.85	0.75	0.75	0.75	0.78	72720	0.57	58	-	-
HBANKETF	EQ	24-Dec-2020	297.56	306.48	306.48	288.33	303.49	303.39	302.73	3881	11.75	125	3650	94.05
HBLPOWER	EQ	24-Dec-2020	29.75	30.30	31.65	30.30	30.95	30.90	31.13	1722815	536.32	7048	929448	53.95
HCC	EQ	24-Dec-2020	8.75	8.90	9.15	8.65	9.10	9.05	9.04	9073282	820.04	6068	3425827	37.76
HCG	EQ	24-Dec-2020	165.35	166.85	170.40	162.15	164.00	164.65	165.94	76346	126.69	2707	37048	48.53
HCL-INSYS	EQ	24-Dec-2020	8.85	9.10	9.10	8.75	8.80	8.85	8.93	304281	27.18	950	214959	70.64
HCLTECH	EQ	24-Dec-2020	922.60	927.95	928.25	910.70	917.00	919.35	919.19	4390561	40357.69	85401	1482546	33.77
HDFC	EQ	24-Dec-2020	2403.05	2417.00	2464.65	2411.05	2451.85	2455.15	2441.15	2723426	66482.99	90401	1164270	42.75
HDFC	W3	24-Dec-2020	642.50	673.90	685.00	657.00	662.50	667.85	669.04	14400	96.34	24	10800	75.00
HDFCAMC	EQ	24-Dec-2020	2938.95	2970.00	2990.00	2880.00	2900.00	2891.45	2918.50	397620	11604.52	38097	196521	49.42
HDFCBANK	EQ	24-Dec-2020	1375.65	1389.40	1404.00	1377.00	1395.90	1397.10	1393.22	7476094	104158.23	207764	3493062	46.72
HDFCLIFE	EQ	24-Dec-2020	648.60	651.70	663.60	649.00	656.95	657.25	658.06	3776278	24850.13	68947	1326599	35.13
HDFCMFGETF	EQ	24-Dec-2020	4470.70	4481.00	4488.45	4467.00	4471.00	4472.60	4471.00	8074	360.99	489	5856	72.53
HDFCNIFETF	EQ	24-Dec-2020	1431.77	1440.00	1453.39	1440.00	1453.39	1452.04	1445.05	782	11.30	85	543	69.44
HDFCSENETF	EQ	24-Dec-2020	5003.00	5025.00	5030.99	4955.00	5010.00	5003.79	5014.27	239	11.98	56	127	53.14
HDIL	BZ	24-Dec-2020	7.05	7.40	7.40	6.70	7.00	7.00	7.11	808842	57.52	1052	-	-
HEG	EQ	24-Dec-2020	887.95	893.90	907.70	880.20	886.00	885.30	892.44	486383	4340.68	19449	113235	23.28
HEIDELBERG	EQ	24-Dec-2020	211.15	214.00	218.00	212.00	214.20	214.80	214.76	340694	731.66	8496	168851	49.56
HEMIPROP	EQ	24-Dec-2020	71.95	72.25	73.10	70.70	71.45	71.45	71.74	755915	542.32	5657	369643	48.90
HERCULES	EQ	24-Dec-2020	126.35	123.40	124.45	120.80	121.60	121.25	122.20	111186	135.87	2312	55419	49.84
HERITGFOOD	EQ	24-Dec-2020	293.90	299.00	303.30	288.35	290.00	290.25	294.37	76870	226.28	2552	49374	64.23
HEROMOTOCO	EQ	24-Dec-2020	3040.05	3045.00	3083.70	3030.00	3073.00	3073.10	3060.79	640601	19607.44	35236	134802	21.04
HESTERBIO	EQ	24-Dec-2020	1754.50	1763.25	1775.00	1715.00	1715.00	1732.00	1749.73	2660	46.54	513	1375	51.69
HEXATRADEX	EQ	24-Dec-2020	35.05	35.05	35.95	33.55	33.80	33.85	34.35	11526	3.96	70	8451	73.32
HFCL	EQ	24-Dec-2020	25.95	26.20	26.45	25.15	25.35	25.40	25.85	11642916	3009.42	16358	5007462	43.01
HGINFRA	EQ	24-Dec-2020	215.45	217.00	222.00	215.00	218.00	218.45	218.81	54506	119.26	1763	28293	51.91
HGS	EQ	24-Dec-2020	1121.90	1130.00	1143.25	1095.00	1109.00	1104.70	1115.25	13279	148.09	1938	6583	49.57
HIKAL	EQ	24-Dec-2020	166.20	166.20	169.35	164.00	165.50	166.10	166.71	348571	581.09	5274	127023	36.44
HIL	EQ	24-Dec-2020	2231.60	2258.00	2269.45	2153.30	2185.00	2183.25	2195.58	18624	408.90	3780	9359	50.25
HILTON	EQ	24-Dec-2020	10.85	11.20	11.35	10.50	11.05	11.30	11.00	23710	2.61	211	19197	80.97
HIMATSEIDE	EQ	24-Dec-2020	147.55	146.75	148.80	142.50	143.50	143.30	144.84	170493	246.93	3554	89705	52.62
HINDALCO	EQ	24-Dec-2020	236.20	237.90	244.65	236.10	237.00	236.95	239.50	14541771	34827.55	100324	2320259	15.96
HINDCOMPOS	EQ	24-Dec-2020	222.80	220.45	229.00	220.10	221.90	222.50	225.64	3955	8.92	360	2130	53.86
HINDCOPPER	EQ	24-Dec-2020	61.30	61.70	62.45	59.65	60.30	60.40	61.18	3021392	1848.37	12001	1100067	36.41
HINDMOTORS	EQ	24-Dec-2020	7.65	7.80	7.90	7.55	7.80	7.80	7.73	351779	27.18	643	242854	69.04
HINDNATGLS	EQ	24-Dec-2020	32.50	32.50	36.95	32.50	34.10	34.90	34.90	219269	76.54	1169	143006	65.22
HINDOILEXP	EQ	24-Dec-2020	90.10	91.40	92.90	88.50	89.90	89.85	90.67	662365	600.54	5440	287152	43.35
HINDPETRO	EQ	24-Dec-2020	210.30	211.45	215.50	211.05	213.45	213.65	213.96	5615342	12014.69	41220	2086835	37.16
HINDUNILVR	EQ	24-Dec-2020	2370.35	2382.50	2410.00	2360.05	2391.95	2402.25	2388.68	2489444	59464.77	112249	1115413	44.81
HINDZINC	EQ	24-Dec-2020	240.00	244.00	247.65	240.55	241.50	241.65	243.85	1119509	2729.91	16596	361117	32.26
HIRECT	EQ	24-Dec-2020	144.00	145.50	149.90	143.10	144.00	144.00	145.79	18368	26.78	464	9599	52.26
HISARMETAL	EQ	24-Dec-2020	83.25	85.10	86.95	81.20	82.80	83.15	84.22	9510	8.01	161	5493	57.76
HITECH	EQ	24-Dec-2020	210.25	220.00	220.00	198.30	205.40	204.60	206.27	116812	240.94	775	68953	59.03
HITECHCORP	EQ	24-Dec-2020	108.80	111.00	112.60	106.00	107.50	107.25	108.35	6949	7.53	124	5177	74.50
HITECHGEAR	BE	24-Dec-2020	146.25	146.25	152.00	146.20	150.50	150.50	149.40	3464	5.18	49	-	-
HLVLTD	EQ	24-Dec-2020	4.90	4.90	5.10	4.90	5.10	5.05	5.03	125190	6.30	284	87904	70.22
HMT	BZ	24-Dec-2020	20.20	21.20	21.20	20.25	21.20	21.20	21.14	15755	3.33	87	-	-
HMVL	EQ	24-Dec-2020	55.15	54.95	58.00	54.50	56.10	56.50	56.97	101667	57.92	2644	61530	60.52
HNDFDS	EQ	24-Dec-2020	1194.80	1218.00	1312.30	1200.00	1295.00	1298.50	1258.61	44789	563.72	4471	16935	37.81
HNGSNGBEES	EQ	24-Dec-2020	329.81	334.00	337.00	325.01	334.00	334.00	331.93	775	2.57	60	682	88.00
HONAUT	EQ	24-Dec-2020	37260.50	37500.00	38870.00	37350.25	38200.00	38250.35	38426.48	23005	8840.01	10362	10658	46.33
HONDAPOWER	EQ	24-Dec-2020	1072.00	1089.00	1089.05	1045.05	1057.30	1058.00	1060.29	11577	122.75	1496	5800	50.10
HOVS	BE	24-Dec-2020	36.30	35.75	37.35	34.60	36.55	36.40	36.30	4040	1.47	97	-	-
HPL	EQ	24-Dec-2020	42.50	42.65	43.40	41.25	41.80	41.70	42.36	325968	138.07	1920	184089	56.47
HSCL	EQ	24-Dec-2020	42.65	43.10	43.60	41.70	41.80	41.90	42.40	2662040	1128.63	10042	1555841	58.45
HSIL	EQ	24-Dec-2020	109.15	109.55	114.85	107.05	110.50	110.80	112.41	626312	704.06	9941	330872	52.83
HTMEDIA	EQ	24-Dec-2020	15.30	15.65	15.90	15.30	15.75	15.70	15.69	90646	14.22	332	59779	65.95
HUBTOWN	EQ	24-Dec-2020	13.20	13.75	13.85	13.50	13.70	13.70	13.77	29385	4.05	150	23197	78.94
HUDCO	EQ	24-Dec-2020	39.00	39.35	39.65	38.60	38.85	38.85	39.13	1184883	463.65	3812	488790	41.25
HUDCO	N2	24-Dec-2020	1295.11	1304.80	1304.80	1299.30	1299.30	1299.30	1302.05	6	0.08	2	3	50.00
HUDCO	N3	24-Dec-2020	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1236	13.84	19	1236	100.00
HUDCO	N4	24-Dec-2020	1116.10	1116.10	1116.21	1116.10	1116.21	1116.21	1116.19	500	5.58	2	500	100.00
HUDCO	N6	24-Dec-2020	1100.00	1101.30	1101.30	1101.30	1101.30	1101.30	1101.30	100	1.10	1	100	100.00
HUDCO	N7	24-Dec-2020	1207.00	1203.30	1203.30	1203.25	1203.25	1203.26	1203.27	200	2.41	2	200	100.00
HUDCO	N8	24-Dec-2020	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	250	3.26	3	250	100.00
HUDCO	N9	24-Dec-2020	1251.07	1252.00	1252.00	1249.00	1249.00	1249.00	1250.72	488	6.10	12	422	86.48
HUDCO	ND	24-Dec-2020	1299.00	1299.00	1299.90	1299.00	1299.90	1299.90	1299.28	253	3.29	6	253	100.00
HUDCO	NE	24-Dec-2020	1512.09	1514.00	1515.00	1510.10	1510.99	1511.54	1511.92	916	13.85	17	815	88.97
HUHTAMAKI	EQ	24-Dec-2020	285.40	289.90	298.20	287.15	294.50	295.00	293.76	73094	214.72	2821	42538	58.20
HUSYSLTD	SM	24-Dec-2020	94.00	98.70	98.70	94.25	95.00	95.00	95.40	10000	9.54	5	8000	80.00
IBMFNIFTY	EQ	24-Dec-2020	132.05	135.60	137.98	132.25	134.00	134.00	134.37	810	1.09	58	423	52.22
IBREALEST	EQ	24-Dec-2020	71.15	71.80	74.70	70.20	73.00	72.45	72.82	8110677	5906.02	31151	3128713	38.58
IBULHSGFIN	EQ	24-Dec-2020	203.10	204.50	209.60	201.10	203.85	204.60	205.87	23594132	48572.24	154175	4063434	17.22
IBULHSGFIN	N6	24-Dec-2020	980.45	991.00	991.00	987.99	987.99	987.99	988.43	32	0.32	3	31	96.88
IBULHSGFIN	N8	24-Dec-2020	902.00	925.00	940.00	925.00	940.00	940.00	933.00	25	0.23	3	25	100.00
IBULHSGFIN	NA	24-Dec-2020	799.00	796.10	800.00	796.10	800.00	800.00	798.70	30	0.24	2	30	100.00
IBULHSGFIN	NC	24-Dec-2020	820.00	890.00	890.00	890.00	890.00	890.00	890.00	150	1.34	2	150	100.00
ICEMAKE	EQ	24-Dec-2020	104.65	101.15	107.95	101.15	102.60	103.75	105.46	35445	37.38	587	25211	71.13
ICICI500	EQ	24-Dec-2020	183.21	186.05	186.05	183.60	184.35	184.36	184.58	1465	2.70	94	818	55.84
ICICIALPLV	EQ	24-Dec-2020	136.80	138.00	138.00	135.82	137.30	137.29	136.87	2563	3.51	48	1315	51.31
ICICIB22	EQ	24-Dec-2020	30.98	31.49	31.59	30.45	31.30	31.26	31.36	368973	115.72	6466	233725	63.34
ICICIBANK	EQ	24-Dec-2020	503.60	506.75	515.95	505.10	513.05	513.55	512.50	17576807	90081.52	161245	6829704	38.86
ICICIBANKN	EQ	24-Dec-2020	297.00	297.99	302.99	297.99	301.90	301.05	301.25	5020	15.12	204	3907	77.83
ICICIBANKP	EQ	24-Dec-2020	162.30	163.40	166.00	163.40	164.55	164.96	165.31	3822	6.32	122	2310	60.44
ICICIGI	EQ	24-Dec-2020	1458.20	1457.25	1495.00	1457.25	1482.45	1484.05	1483.28	590435	8757.81	25426	271767	46.03
ICICIGOLD	EQ	24-Dec-2020	44.52	44.52	44.80	44.46	44.66	44.61	44.69	479999	214.50	878	340987	71.04
ICICILIQ	EQ	24-Dec-2020	999.99	1000.00	1000.00	999.00	999.99	999.77	999.91	38927	389.23	111	38444	98.76
ICICILOVOL	EQ	24-Dec-2020	112.10	114.70	114.70	108.16	112.49	112.07	112.21	138344	155.23	313	126625	91.53
ICICIM150	EQ	24-Dec-2020	77.59	78.00	78.90	77.70	77.95	77.81	78.03	5408	4.22	50	3933	72.73
ICICIMCAP	EQ	24-Dec-2020	77.07	78.23	78.40	77.00	77.45	77.16	77.45	17719	13.72	155	11358	64.10
ICICINF100	EQ	24-Dec-2020	147.69	147.50	149.77	147.50	149.60	148.93	148.99	1983	2.95	135	1224	61.72
ICICINIFTY	EQ	24-Dec-2020	144.04	162.80	162.80	141.25	146.00	145.59	145.24	76069	110.48	3346	46607	61.27
ICICINV20	EQ	24-Dec-2020	70.68	71.00	71.90	69.50	70.90	70.83	70.82	3133	2.22	318	2631	83.98
ICICINXT50	EQ	24-Dec-2020	32.26	31.72	32.79	31.72	32.47	32.55	32.63	11539	3.76	157	7204	62.43
ICICIPRULI	EQ	24-Dec-2020	484.75	487.10	508.00	484.80	496.60	496.15	500.91	3762372	18845.97	60708	1153291	30.65
ICICISENSX	EQ	24-Dec-2020	501.25	504.60	507.00	499.72	503.90	505.79	503.17	928	4.67	87	454	48.92
ICICITECH	EQ	24-Dec-2020	246.56	254.70	254.70	239.45	242.20	241.70	242.08	316256	765.60	324	309161	97.76
ICIL	EQ	24-Dec-2020	148.55	149.25	155.65	148.65	153.30	153.00	152.45	141732	216.06	1794	98387	69.42
ICRA	EQ	24-Dec-2020	2740.45	2754.00	2830.30	2754.00	2775.00	2795.15	2766.14	23612	653.14	727	22418	94.94
IDBI	EQ	24-Dec-2020	32.90	33.40	33.75	31.70	31.95	31.90	32.51	14837518	4824.22	38670	9022844	60.81
IDBIGOLD	EQ	24-Dec-2020	4616.25	4601.00	4646.70	4600.00	4615.00	4600.55	4610.92	141	6.50	43	117	82.98
IDEA	EQ	24-Dec-2020	10.55	10.60	10.65	9.95	10.10	10.10	10.24	409236971	41915.04	248999	105042492	25.67
IDFC	EQ	24-Dec-2020	37.55	37.90	37.95	37.00	37.35	37.35	37.48	2810191	1053.20	10605	1685717	59.99
IDFCFIRSTB	EQ	24-Dec-2020	35.90	36.15	36.50	35.65	35.90	35.90	36.12	18306842	6612.92	36519	4650418	25.40
IDFCFIRSTB	N6	24-Dec-2020	10648.05	10665.05	10665.05	10665.05	10665.05	10665.05	10665.05	10	1.07	3	10	100.00
IDFCFIRSTB	N8	24-Dec-2020	10689.99	10794.01	10818.00	10781.00	10781.00	10799.50	10796.76	8	0.86	3	4	50.00
IDFCFIRSTB	NA	24-Dec-2020	10930.00	10930.00	10930.00	10930.00	10930.00	10930.00	10930.00	4	0.44	1	4	100.00
IDFCFIRSTB	NB	24-Dec-2020	5330.00	5360.00	5360.00	5360.00	5360.00	5360.00	5360.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	24-Dec-2020	10460.00	10500.00	10500.00	10500.00	10500.00	10500.00	10500.00	16	1.68	6	16	100.00
IDFCFIRSTB	NE	24-Dec-2020	10200.00	10200.00	10200.00	10200.00	10200.00	10200.00	10200.00	4	0.41	2	4	100.00
IDFNIFTYET	EQ	24-Dec-2020	140.81	140.70	145.00	140.01	144.85	144.13	143.46	213	0.31	40	82	38.50
IEX	EQ	24-Dec-2020	214.05	214.35	217.90	212.50	212.80	213.10	213.79	502025	1073.26	9244	272246	54.23
IFBAGRO	EQ	24-Dec-2020	483.90	485.25	493.00	458.05	467.00	465.30	475.38	45966	218.51	2313	24756	53.86
IFBIND	EQ	24-Dec-2020	1133.15	1140.95	1170.05	1115.00	1116.00	1121.40	1139.63	43490	495.63	3353	15244	35.05
IFCI	EQ	24-Dec-2020	9.30	9.45	9.65	9.05	9.30	9.25	9.36	5113786	478.61	88208	2244441	43.89
IFCI	NF	24-Dec-2020	1021.00	1011.00	1016.11	1010.00	1011.00	1011.95	1011.49	4391	44.41	106	4391	100.00
IFCI	NH	24-Dec-2020	1040.00	1050.00	1050.00	1020.00	1027.00	1026.62	1022.77	5389	55.12	66	4660	86.47
IFCI	NL	24-Dec-2020	1104.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
IFGLEXPOR	EQ	24-Dec-2020	201.65	209.95	213.70	201.00	203.00	203.00	205.59	8269	17.00	537	5369	64.93
IGARASHI	EQ	24-Dec-2020	334.40	336.50	343.65	331.00	332.50	331.95	335.88	46652	156.69	2714	23705	50.81
IGL	EQ	24-Dec-2020	488.65	490.00	497.95	485.25	488.50	489.15	490.95	1712124	8405.59	36478	514279	30.04
IGPL	EQ	24-Dec-2020	430.20	439.95	442.00	414.85	417.05	418.75	425.09	43478	184.82	2116	29645	68.18
IIFCL	N2	24-Dec-2020	1200.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	100	1.28	1	100	100.00
IIFCL	N4	24-Dec-2020	1487.00	1487.00	1487.00	1485.00	1485.00	1485.00	1486.47	1816	26.99	17	1796	98.90
IIFL	EQ	24-Dec-2020	112.00	113.50	115.00	110.70	112.95	112.40	113.38	340114	385.61	5542	145422	42.76
IIFL	N4	24-Dec-2020	1027.26	1027.26	1034.00	1027.26	1033.49	1033.49	1030.79	412	4.25	23	380	92.23
IIFL	N5	24-Dec-2020	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	2000	22.14	9	2000	100.00
IIFL	N6	24-Dec-2020	1000.94	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	691	7.05	11	691	100.00
IIFLSEC	EQ	24-Dec-2020	44.75	45.00	46.00	45.00	45.25	45.25	45.43	263699	119.79	1026	174557	66.20
IIFLWAM	EQ	24-Dec-2020	999.45	1004.40	1024.15	975.00	980.00	983.45	997.20	21165	211.06	3138	15978	75.49
IITL	BE	24-Dec-2020	72.40	75.50	75.50	70.50	70.60	70.70	72.00	273	0.20	16	-	-
IL&FSENGG	BZ	24-Dec-2020	4.35	4.45	4.45	4.20	4.35	4.20	4.36	46969	2.05	57	-	-
IL&FSTRANS	BZ	24-Dec-2020	1.90	1.95	1.95	1.85	1.95	1.95	1.91	154161	2.95	104	-	-
IMAGICAA	BE	24-Dec-2020	5.90	6.10	6.15	5.85	5.90	5.90	6.02	153865	9.26	257	-	-
IMFA	EQ	24-Dec-2020	274.35	276.95	287.30	275.00	279.00	277.45	280.75	24846	69.75	999	12314	49.56
IMPAL	EQ	24-Dec-2020	575.30	609.75	611.95	557.95	585.00	585.95	583.66	44949	262.35	301	44234	98.41
IMPEXFERRO	BE	24-Dec-2020	1.10	1.05	1.10	1.05	1.10	1.05	1.05	102806	1.08	31	-	-
INDBANK	EQ	24-Dec-2020	11.15	11.85	12.20	11.15	11.25	11.35	11.70	148053	17.32	630	88581	59.83
INDHOTEL	EQ	24-Dec-2020	124.85	126.45	126.70	120.60	121.95	121.35	122.72	1776314	2179.86	14960	698403	39.32
INDIACEM	EQ	24-Dec-2020	142.50	144.65	149.65	142.30	145.75	144.55	145.34	1213879	1764.25	10276	332648	27.40
INDIAGLYCO	EQ	24-Dec-2020	284.80	285.80	292.00	284.15	287.40	288.30	287.95	77873	224.23	2439	33134	42.55
INDIAMART	EQ	24-Dec-2020	6027.80	6050.00	6274.85	5995.00	6210.00	6211.65	6159.24	101942	6278.85	16916	46174	45.29
INDIANB	EQ	24-Dec-2020	85.35	86.00	87.95	85.90	86.10	86.40	86.87	2513484	2183.41	12868	768126	30.56
INDIANCARD	EQ	24-Dec-2020	123.25	124.00	132.00	124.00	128.30	129.90	128.01	5647	7.23	242	3551	62.88
INDIANHUME	EQ	24-Dec-2020	182.55	181.20	188.00	181.20	183.25	184.00	185.38	31049	57.56	915	17067	54.97
INDIGO	EQ	24-Dec-2020	1649.25	1650.00	1673.00	1615.15	1651.15	1643.80	1640.61	1599459	26240.87	45542	162935	10.19
INDIGRID	IV	24-Dec-2020	118.87	118.87	120.50	118.00	119.80	119.82	119.37	265356	316.76	93	224532	84.62
INDLMETER	BE	24-Dec-2020	17.65	17.65	18.30	16.80	16.80	16.85	17.47	987	0.17	19	-	-
INDNIPPON	EQ	24-Dec-2020	365.65	374.80	375.00	359.00	360.10	360.95	366.36	17119	62.72	992	11118	64.95
INDOCO	EQ	24-Dec-2020	285.10	284.90	295.60	280.50	293.50	294.55	291.59	310629	905.77	7797	170956	55.04
INDORAMA	EQ	24-Dec-2020	38.05	38.75	38.75	36.30	37.20	37.35	37.60	100104	37.64	629	75111	75.03
INDOSOLAR	BZ	24-Dec-2020	1.60	1.65	1.65	1.55	1.65	1.60	1.61	280618	4.53	137	-	-
INDOSTAR	EQ	24-Dec-2020	322.40	326.50	339.85	318.55	321.00	322.45	329.27	42424	139.69	1766	15644	36.88
INDOTECH	EQ	24-Dec-2020	109.50	112.50	127.90	108.45	116.00	121.10	120.42	277652	334.36	2554	89982	32.41
INDOTHAI	EQ	24-Dec-2020	25.15	25.60	26.10	24.70	25.55	25.85	25.80	10626	2.74	60	8901	83.77
INDOWIND	BE	24-Dec-2020	3.60	3.75	3.75	3.45	3.75	3.75	3.69	86446	3.19	134	-	-
INDRAMEDCO	EQ	24-Dec-2020	57.75	58.20	58.90	57.10	58.00	58.25	58.00	309792	179.68	3748	84342	27.23
INDSWFTLAB	EQ	24-Dec-2020	58.25	61.15	61.15	59.55	61.15	61.15	61.14	57989	35.46	128	46898	80.87
INDTERRAIN	EQ	24-Dec-2020	34.05	34.90	35.00	34.05	34.15	34.20	34.50	370827	127.94	1117	216478	58.38
INDUSINDBK	EQ	24-Dec-2020	855.35	862.00	870.00	849.10	850.95	852.80	859.32	10293688	88455.53	157849	2758347	26.80
INDUSTOWER	EQ	24-Dec-2020	236.75	237.60	243.50	235.15	239.45	239.10	240.17	3503211	8413.56	24291	1154348	32.95
INEOSSTYRO	EQ	24-Dec-2020	778.20	799.00	799.00	765.00	780.90	771.00	775.75	9753	75.66	816	6178	63.34
INFIBEAM	EQ	24-Dec-2020	85.05	87.00	93.00	84.80	86.05	86.20	87.71	497533	436.38	2935	369163	74.20
INFOBEAN	EQ	24-Dec-2020	132.05	134.70	134.70	128.00	131.95	132.15	131.54	21899	28.81	420	14096	64.37
INFRABEES	EQ	24-Dec-2020	370.21	373.95	384.00	369.01	379.00	375.19	377.35	1389	5.24	54	986	70.99
INFY	EQ	24-Dec-2020	1253.05	1249.90	1249.90	1226.00	1237.35	1236.05	1236.34	7313885	90424.16	172066	2637421	36.06
INGERRAND	EQ	24-Dec-2020	627.00	637.00	637.00	628.05	633.95	631.50	631.47	11152	70.42	896	7375	66.13
INNOVANA	SM	24-Dec-2020	75.15	78.80	78.80	72.90	72.90	72.90	75.85	2000	1.52	2	1000	50.00
INOXLEISUR	EQ	24-Dec-2020	280.10	282.90	282.90	276.60	277.70	278.05	278.97	490192	1367.47	12056	221139	45.11
INOXWIND	EQ	24-Dec-2020	58.55	59.20	60.95	58.00	59.65	59.55	59.42	196552	116.78	1048	152817	77.75
INSECTICID	EQ	24-Dec-2020	452.65	453.00	472.20	453.00	461.00	460.65	461.82	20580	95.04	1591	9524	46.28
INSPIRISYS	EQ	24-Dec-2020	34.15	34.95	35.85	33.00	33.15	33.40	33.86	18609	6.30	175	12288	66.03
INTEGRA	BE	24-Dec-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	2005	0.03	3	-	-
INTELLECT	EQ	24-Dec-2020	310.45	313.00	316.65	302.55	304.70	304.00	308.88	158390	489.24	4306	92793	58.59
INTENTECH	EQ	24-Dec-2020	44.45	41.45	45.45	41.45	44.20	44.20	43.90	82109	36.04	695	47417	57.75
INVENTURE	EQ	24-Dec-2020	16.80	17.25	17.30	16.30	16.75	16.95	16.94	68816	11.66	245	56604	82.25
IOB	EQ	24-Dec-2020	10.60	10.80	10.85	10.55	10.65	10.60	10.67	1977841	211.13	2564	607043	30.69
IOC	EQ	24-Dec-2020	88.15	88.25	91.25	88.25	90.25	90.25	90.26	21997837	19854.15	57440	3339294	15.18
IOLCP	EQ	24-Dec-2020	714.50	720.00	729.85	711.00	715.35	714.50	720.25	151246	1089.36	8537	66423	43.92
IPCALAB	EQ	24-Dec-2020	2157.15	2160.10	2189.40	2155.00	2160.00	2164.20	2168.97	209013	4533.43	17476	104206	49.86
IRB	EQ	24-Dec-2020	105.25	105.25	109.70	105.25	107.45	107.20	107.82	240030	258.79	3146	101824	42.42
IRBINVIT	IV	24-Dec-2020	41.99	42.00	42.00	41.85	42.00	41.93	41.99	370000	155.36	81	370000	100.00
IRCON	EQ	24-Dec-2020	88.25	88.90	88.90	86.20	87.25	87.10	87.28	782825	683.29	19090	363175	46.39
IRCTC	EQ	24-Dec-2020	1411.55	1421.00	1428.40	1403.20	1410.00	1408.95	1416.74	1242982	17609.77	41958	426031	34.27
IREDA	N6	24-Dec-2020	1470.00	1499.60	1500.00	1490.00	1490.00	1490.00	1499.68	520	7.80	11	520	100.00
IREDA	N7	24-Dec-2020	1318.00	1318.00	1318.00	1318.00	1318.00	1318.00	1318.00	167	2.20	2	167	100.00
IRFC	N1	24-Dec-2020	1063.00	1061.00	1062.00	1061.00	1061.90	1061.90	1061.35	1041	11.05	10	900	86.46
IRFC	N2	24-Dec-2020	1249.00	1221.20	1231.50	1220.00	1231.50	1231.50	1222.36	600	7.33	5	500	83.33
IRFC	N3	24-Dec-2020	1065.00	1065.15	1065.15	1065.12	1065.12	1065.12	1065.14	135	1.44	3	135	100.00
IRFC	N9	24-Dec-2020	1241.31	1226.00	1241.31	1225.01	1225.01	1225.01	1225.92	95	1.16	6	95	100.00
IRFC	NA	24-Dec-2020	1346.00	1347.00	1350.00	1347.00	1350.00	1350.00	1347.63	960	12.94	3	960	100.00
IRFC	ND	24-Dec-2020	1160.25	1180.00	1299.99	1180.00	1299.99	1299.99	1246.66	90	1.12	3	90	100.00
IRFC	NE	24-Dec-2020	1365.00	1365.00	1365.05	1362.10	1362.10	1362.91	1363.69	297	4.05	11	297	100.00
IRFC	NI	24-Dec-2020	1135.00	1136.00	1148.81	1136.00	1147.98	1147.98	1145.71	1300	14.89	13	1300	100.00
IRFC	NJ	24-Dec-2020	1242.55	1233.69	1242.50	1233.69	1242.49	1239.02	1236.38	479	5.92	5	240	50.10
IRFC	NO	24-Dec-2020	1253.40	1248.00	1255.00	1248.00	1255.00	1254.21	1253.48	1011	12.67	27	761	75.27
ISEC	EQ	24-Dec-2020	451.40	453.85	456.50	448.90	449.10	449.45	452.28	316322	1430.66	12102	170701	53.96
ISFT	EQ	24-Dec-2020	64.35	66.90	67.50	65.00	66.50	65.75	66.55	9686	6.45	192	5503	56.81
ISMTLTD	EQ	24-Dec-2020	11.75	12.30	12.30	11.40	12.00	11.90	12.00	164212	19.71	401	116715	71.08
ITC	EQ	24-Dec-2020	207.75	210.00	210.65	205.60	208.25	208.60	208.18	22768284	47400.15	121521	5342678	23.47
ITDC	EQ	24-Dec-2020	303.00	345.00	354.00	335.00	340.00	344.30	344.57	3277509	11293.23	57382	369562	11.28
ITDCEM	EQ	24-Dec-2020	59.60	60.35	61.60	57.70	58.30	58.00	59.43	652862	388.01	5605	316502	48.48
ITI	EQ	24-Dec-2020	124.90	127.85	130.75	127.30	127.50	128.05	128.79	725599	934.49	9340	211830	29.19
IVC	BE	24-Dec-2020	4.55	4.75	4.75	4.50	4.75	4.70	4.68	128465	6.01	205	-	-
IVP	BE	24-Dec-2020	79.70	75.75	83.65	75.75	83.20	82.50	82.48	4794	3.95	38	-	-
IVZINGOLD	EQ	24-Dec-2020	4540.00	4540.00	4590.00	4510.00	4589.00	4580.25	4532.33	64	2.90	16	44	68.75
IZMO	EQ	24-Dec-2020	49.25	51.70	51.70	48.60	50.50	50.05	50.55	42119	21.29	517	23339	55.41
J&KBANK	EQ	24-Dec-2020	22.90	23.45	23.45	22.95	23.15	23.10	23.17	1367174	316.83	3445	736564	53.87
JAGRAN	EQ	24-Dec-2020	41.95	42.95	42.95	41.30	42.25	41.95	42.24	236630	99.95	1645	128423	54.27
JAGSNPHARM	EQ	24-Dec-2020	72.40	73.35	73.50	69.40	70.40	70.55	71.36	142494	101.69	1499	74350	52.18
JAIBALAJI	EQ	24-Dec-2020	17.85	18.00	18.20	17.45	17.50	17.50	17.74	15335	2.72	83	12733	83.03
JAICORPLTD	EQ	24-Dec-2020	90.25	90.80	92.45	90.15	91.20	91.20	91.49	749337	685.53	5367	183578	24.50
JAIHINDPRO	BZ	24-Dec-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	1720	0.03	5	-	-
JAINSTUDIO	BZ	24-Dec-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1	0.00	1	-	-
JAMNAAUTO	EQ	24-Dec-2020	57.75	58.00	59.35	56.50	58.00	58.30	58.41	1404811	820.62	10938	717409	51.07
JASH	EQ	24-Dec-2020	214.85	218.05	234.00	215.95	221.00	219.70	223.41	8528	19.05	243	5484	64.31
JAYAGROGN	EQ	24-Dec-2020	115.60	117.50	121.00	110.45	112.00	112.30	115.52	48125	55.59	1845	20748	43.11
JAYBARMARU	EQ	24-Dec-2020	237.90	239.65	245.95	238.00	238.95	240.00	241.54	22173	53.56	816	10083	45.47
JAYNECOIND	BE	24-Dec-2020	5.25	5.35	5.45	5.05	5.20	5.20	5.26	33279	1.75	55	-	-
JAYSREETEA	EQ	24-Dec-2020	69.95	71.05	71.35	68.50	69.00	69.15	69.72	85178	59.39	1252	45110	52.96
JBCHEPHARM	EQ	24-Dec-2020	1046.10	1054.85	1059.70	1021.00	1027.85	1031.95	1039.63	102176	1062.26	6319	81307	79.58
JBFIND	BE	24-Dec-2020	11.95	12.50	12.50	12.25	12.50	12.50	12.45	108163	13.46	241	-	-
JBMA	EQ	24-Dec-2020	261.40	262.70	269.90	259.50	264.00	263.50	263.03	21487	56.52	776	12467	58.02
JCHAC	EQ	24-Dec-2020	2254.30	2280.00	2562.50	2240.00	2523.90	2530.25	2475.86	243923	6039.19	25911	45342	18.59
JETAIRWAYS	BZ	24-Dec-2020	94.90	90.20	99.60	90.20	99.60	99.60	94.33	327766	309.19	2020	-	-
JETKNIT	SM	24-Dec-2020	22.95	24.05	24.05	24.05	24.05	24.05	24.05	4500	1.08	2	4500	100.00
JHS	EQ	24-Dec-2020	21.50	20.90	22.55	20.90	22.40	22.30	22.35	76010	16.99	342	59875	78.77
JIKIND	BE	24-Dec-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.67	45222	0.30	33	-	-
JINDALPHOT	BE	24-Dec-2020	24.90	25.85	26.10	24.00	26.10	25.40	25.50	15871	4.05	143	-	-
JINDALPOLY	EQ	24-Dec-2020	466.05	469.95	473.65	462.00	462.40	464.80	466.59	11134	51.95	640	6333	56.88
JINDALSAW	EQ	24-Dec-2020	74.55	75.20	75.95	72.35	73.20	73.25	74.37	974718	724.92	5308	393950	40.42
JINDALSTEL	EQ	24-Dec-2020	262.30	264.75	269.50	258.00	258.45	259.25	263.27	10510931	27671.82	117714	1413030	13.44
JINDRILL	EQ	24-Dec-2020	83.10	82.95	86.05	82.20	83.95	83.90	83.91	56615	47.50	964	37521	66.27
JINDWORLD	EQ	24-Dec-2020	53.00	54.70	57.00	53.30	56.85	56.30	54.39	257408	140.00	3349	47318	18.38
JISLDVREQS	EQ	24-Dec-2020	12.10	12.65	12.75	11.90	12.00	12.10	12.29	27520	3.38	194	21548	78.30
JISLJALEQS	EQ	24-Dec-2020	17.95	18.25	18.70	17.90	18.15	18.10	18.23	1297110	236.47	2238	810482	62.48
JITFINFRA	BE	24-Dec-2020	9.65	9.65	10.10	9.25	10.10	10.10	9.92	14405	1.43	54	-	-
JIYAECO	BE	24-Dec-2020	7.05	7.15	7.15	6.85	7.10	7.10	6.95	88047	6.12	171	-	-
JKCEMENT	EQ	24-Dec-2020	1935.25	1945.00	1980.00	1902.00	1913.00	1913.20	1934.64	57326	1109.05	5532	24939	43.50
JKIL	EQ	24-Dec-2020	129.65	131.00	132.45	128.00	128.45	128.90	130.20	53655	69.86	961	33822	63.04
JKLAKSHMI	EQ	24-Dec-2020	342.25	343.00	345.00	335.05	337.65	337.10	339.26	203891	691.73	6767	108566	53.25
JKPAPER	EQ	24-Dec-2020	108.15	108.20	109.15	105.65	106.40	106.15	107.16	1027165	1100.72	8931	397386	38.69
JKTYRE	EQ	24-Dec-2020	74.50	75.30	75.45	72.00	72.90	72.85	73.75	1035342	763.53	9207	482363	46.59
JMA	EQ	24-Dec-2020	32.35	32.20	33.00	32.15	32.90	32.75	32.67	11817	3.86	62	11013	93.20
JMCPROJECT	EQ	24-Dec-2020	64.70	65.80	66.55	64.40	65.45	64.90	65.30	100474	65.61	1045	57871	57.60
JMFINANCIL	EQ	24-Dec-2020	84.10	84.90	85.90	83.80	85.05	85.25	84.99	1575922	1339.35	13908	848557	53.85
JMTAUTOLTD	EQ	24-Dec-2020	2.55	2.60	2.65	2.55	2.60	2.60	2.60	420676	10.95	443	278364	66.17
JOCIL	EQ	24-Dec-2020	172.35	176.45	178.10	167.20	170.30	171.15	172.50	4961	8.56	161	3409	68.72
JPASSOCIAT	EQ	24-Dec-2020	6.20	6.50	6.50	5.95	6.20	6.15	6.34	57093673	3618.53	13085	28362096	49.68
JPINFRATEC	BE	24-Dec-2020	1.95	2.00	2.00	1.90	1.95	1.95	1.98	2758954	54.66	1070	-	-
JPOLYINVST	BE	24-Dec-2020	17.40	17.40	18.25	17.40	18.25	18.25	18.25	718	0.13	10	-	-
JPPOWER	EQ	24-Dec-2020	3.25	3.30	3.35	3.10	3.20	3.15	3.21	21249301	682.56	5904	11623523	54.70
JSL	EQ	24-Dec-2020	71.05	71.95	74.25	71.20	72.05	72.10	72.72	1684684	1225.14	7717	655104	38.89
JSLHISAR	EQ	24-Dec-2020	144.60	146.00	153.80	142.35	143.55	145.25	148.90	1244298	1852.70	15067	349400	28.08
JSWENERGY	EQ	24-Dec-2020	68.95	69.50	70.15	68.00	68.25	68.30	68.95	1207158	832.34	4818	573147	47.48
JSWHL	EQ	24-Dec-2020	3972.50	4008.20	4039.90	3933.95	3990.00	3983.25	3984.70	21207	845.04	377	20460	96.48
JSWISPL	EQ	24-Dec-2020	26.80	27.65	28.10	27.00	27.75	27.95	27.77	481611	133.73	918	373430	77.54
JSWSTEEL	EQ	24-Dec-2020	366.85	367.90	378.95	365.00	366.50	366.25	371.69	8104991	30125.81	64943	1123259	13.86
JTEKTINDIA	EQ	24-Dec-2020	87.25	87.90	90.45	86.50	87.25	87.30	88.47	245976	217.60	2625	99588	40.49
JUBILANT	EQ	24-Dec-2020	822.45	830.00	875.00	828.00	865.30	865.45	859.10	1685236	14477.94	46726	695041	41.24
JUBLFOOD	EQ	24-Dec-2020	2755.80	2790.00	2792.40	2694.00	2712.00	2707.50	2732.30	877167	23966.80	51748	127248	14.51
JUBLINDS	EQ	24-Dec-2020	232.10	235.00	242.05	232.00	236.00	236.05	236.60	29907	70.76	1058	15597	52.15
JUMPNET	EQ	24-Dec-2020	15.55	15.25	15.25	15.25	15.25	15.25	15.25	24671	3.76	140	24536	99.45
JUNIORBEES	EQ	24-Dec-2020	334.46	343.00	343.00	321.00	334.21	334.94	335.59	79936	268.26	6183	64151	80.25
JUSTDIAL	EQ	24-Dec-2020	621.45	625.00	634.00	612.15	614.00	617.05	622.48	628958	3915.11	21775	103868	16.51
JYOTHYLAB	EQ	24-Dec-2020	145.10	141.35	150.85	141.35	148.25	148.30	147.61	1443350	2130.57	14569	788650	54.64
JYOTISTRUC	BZ	24-Dec-2020	5.25	5.50	5.50	5.00	5.45	5.30	5.34	88671	4.74	120	-	-
KABRAEXTRU	EQ	24-Dec-2020	97.40	103.00	103.00	96.55	97.25	97.40	98.18	50051	49.14	864	35745	71.42
KAJARIACER	EQ	24-Dec-2020	700.60	701.15	709.90	680.10	687.55	689.20	692.68	399181	2765.05	13258	267808	67.09
KAKATCEM	EQ	24-Dec-2020	184.55	187.95	192.30	182.40	185.00	185.00	186.88	19154	35.80	658	11764	61.42
KALPATPOWR	EQ	24-Dec-2020	304.40	307.00	313.50	298.05	306.40	307.15	305.77	360882	1103.48	8774	144221	39.96
KALYANIFRG	BE	24-Dec-2020	149.95	154.70	154.70	143.10	153.00	151.05	147.82	526	0.78	22	-	-
KAMATHOTEL	EQ	24-Dec-2020	36.55	38.70	41.95	38.05	38.35	38.35	38.92	276248	107.51	2042	126642	45.84
KAMDHENU	EQ	24-Dec-2020	102.15	105.90	108.00	102.15	102.55	103.00	104.82	53440	56.02	870	34295	64.17
KANANIIND	EQ	24-Dec-2020	3.75	3.90	3.90	3.65	3.75	3.75	3.78	5065	0.19	25	3140	61.99
KANORICHEM	EQ	24-Dec-2020	43.40	43.85	43.90	42.40	42.40	42.75	42.90	34062	14.61	257	21124	62.02
KANSAINER	EQ	24-Dec-2020	568.85	571.70	585.00	556.10	560.35	561.05	568.09	509203	2892.72	29049	305001	59.90
KAPSTON	BE	24-Dec-2020	101.50	96.50	102.95	96.50	102.85	102.85	102.78	102	0.10	4	-	-
KARDA	EQ	24-Dec-2020	114.40	114.45	117.85	113.00	116.00	113.95	114.02	44923	51.22	192	40036	89.12
KARMAENG	EQ	24-Dec-2020	12.55	13.00	13.00	12.30	12.80	12.80	12.61	2779	0.35	33	2245	80.78
KARURVYSYA	EQ	24-Dec-2020	45.85	46.30	47.00	45.10	45.40	45.45	46.06	1904398	877.14	6588	808722	42.47
KAUSHALYA	BE	24-Dec-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.68	24131	0.40	38	-	-
KAYA	EQ	24-Dec-2020	268.30	270.00	279.00	265.00	269.85	269.70	270.20	18646	50.38	1404	12692	68.07
KCP	EQ	24-Dec-2020	68.50	69.90	70.50	67.80	68.25	68.40	69.14	274656	189.90	1917	162666	59.23
KCPSUGIND	EQ	24-Dec-2020	16.40	16.45	17.85	16.00	16.30	16.40	17.02	1989352	338.58	3403	497409	25.00
KDDL	EQ	24-Dec-2020	203.35	209.90	211.00	197.00	210.95	209.85	206.29	4316	8.90	168	3130	72.52
KEC	EQ	24-Dec-2020	362.55	360.50	369.75	360.30	363.80	365.05	365.26	165476	604.42	4486	91228	55.13
KECL	EQ	24-Dec-2020	12.45	12.80	13.05	12.45	13.05	13.05	12.95	158045	20.46	608	96060	60.78
KEERTI	EQ	24-Dec-2020	25.95	26.00	26.90	26.00	26.90	26.90	26.06	706	0.18	5	706	100.00
KEI	EQ	24-Dec-2020	485.40	490.00	490.00	480.35	480.50	482.25	485.11	63457	307.84	3843	36009	56.75
KELLTONTEC	EQ	24-Dec-2020	73.30	74.40	74.40	70.50	71.00	72.45	72.09	2499837	1802.03	3442	1393598	55.75
KENNAMET	EQ	24-Dec-2020	880.55	889.90	891.65	860.85	870.00	870.05	872.84	2047	17.87	315	1445	70.59
KERNEX	BE	24-Dec-2020	24.00	24.50	25.20	24.25	25.20	25.20	24.87	20993	5.22	40	-	-
KESORAMIND	EQ	24-Dec-2020	62.60	63.15	64.40	60.00	60.85	60.60	61.95	1066781	660.85	5486	531066	49.78
KEYFINSERV	EQ	24-Dec-2020	79.50	80.00	83.45	80.00	83.05	83.20	82.24	5944	4.89	150	3872	65.14
KGL	BZ	24-Dec-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.32	923635	3.00	123	-	-
KHADIM	EQ	24-Dec-2020	119.35	121.45	122.25	117.30	118.00	118.05	119.14	109528	130.49	2514	45946	41.95
KHAICHEM	EQ	24-Dec-2020	25.45	25.65	26.30	24.55	25.00	24.90	25.27	512923	129.60	3867	144050	28.08
KHANDSE	EQ	24-Dec-2020	20.15	21.15	21.15	21.15	21.15	21.15	21.15	11015	2.33	56	10014	90.91
KICL	EQ	24-Dec-2020	1377.45	1390.00	1391.90	1369.95	1389.00	1388.50	1382.59	1653	22.85	234	1178	71.26
KILITCH	BE	24-Dec-2020	96.25	99.00	99.00	92.30	94.50	95.35	94.37	6184	5.84	91	-	-
KINGFA	EQ	24-Dec-2020	570.55	568.55	584.00	555.40	559.00	564.45	567.94	1928	10.95	364	1044	54.15
KIOCL	EQ	24-Dec-2020	143.40	150.55	150.55	141.60	143.75	144.35	145.32	107233	155.83	2473	66361	61.88
KIRIINDUS	EQ	24-Dec-2020	570.75	572.40	573.75	540.60	543.00	544.55	553.27	346585	1917.56	9518	166318	47.99
KIRLFER	EQ	24-Dec-2020	136.10	138.90	139.95	135.00	136.70	135.95	137.93	59916	82.64	2001	38231	63.81
KIRLOSBROS	EQ	24-Dec-2020	123.95	124.95	127.95	124.00	124.50	124.90	126.11	108455	136.78	1856	57494	53.01
KIRLOSENG	EQ	24-Dec-2020	115.30	115.85	117.30	112.85	114.85	114.80	115.13	97738	112.52	2305	65381	66.89
KIRLOSIND	EQ	24-Dec-2020	787.45	800.00	815.00	790.00	798.00	792.50	801.30	1823	14.61	209	880	48.27
KITEX	EQ	24-Dec-2020	107.90	108.70	110.90	107.10	107.80	108.05	109.49	121989	133.56	1889	62451	51.19
KKCL	EQ	24-Dec-2020	819.95	819.95	838.00	788.00	788.00	793.95	802.73	1805	14.49	209	1107	61.33
KMSUGAR	EQ	24-Dec-2020	11.80	12.00	12.35	11.45	11.85	11.80	11.94	375024	44.77	862	168366	44.89
KNRCON	EQ	24-Dec-2020	333.10	334.00	337.90	326.00	326.70	327.65	330.26	303362	1001.87	6547	166388	54.85
KOKUYOCMLN	EQ	24-Dec-2020	64.85	65.85	68.50	64.50	65.40	65.65	66.45	399972	265.78	4224	84341	21.09
KOLTEPATIL	EQ	24-Dec-2020	238.45	238.85	245.95	226.55	238.60	239.15	239.21	490207	1172.62	11227	93043	18.98
KOPRAN	EQ	24-Dec-2020	128.40	128.50	131.25	127.65	131.00	130.35	130.05	250183	325.35	2691	164869	65.90
KOTAKBANK	EQ	24-Dec-2020	1920.75	1918.00	1978.00	1917.00	1958.00	1960.60	1953.74	3337164	65199.35	103380	1305455	39.12
KOTAKBKETF	EQ	24-Dec-2020	300.98	302.50	307.75	302.50	306.10	306.91	305.58	22804	69.68	468	13529	59.33
KOTAKGOLD	EQ	24-Dec-2020	437.60	437.60	439.90	437.15	438.00	438.20	438.19	35206	154.27	809	28752	81.67
KOTAKNIFTY	EQ	24-Dec-2020	141.83	142.00	143.66	142.00	143.58	143.42	142.79	27106	38.70	525	22413	82.69
KOTAKNV20	EQ	24-Dec-2020	71.42	71.60	73.44	71.35	72.50	72.10	71.93	3728	2.68	85	2036	54.61
KOTAKPSUBK	EQ	24-Dec-2020	164.82	168.00	172.00	166.00	168.00	168.56	168.47	16649	28.05	321	10473	62.90
KOTARISUG	EQ	24-Dec-2020	19.20	19.60	19.95	18.50	18.80	18.80	19.35	54270	10.50	216	31986	58.94
KOTHARIPET	EQ	24-Dec-2020	20.00	20.50	21.45	19.55	21.00	20.70	20.85	201911	42.10	666	128186	63.49
KOTHARIPRO	EQ	24-Dec-2020	68.30	71.80	71.80	67.00	67.40	67.30	67.62	8177	5.53	173	6220	76.07
KPITTECH	EQ	24-Dec-2020	122.30	122.95	123.70	118.00	118.50	119.20	120.37	1378861	1659.70	19790	631892	45.83
KPRMILL	EQ	24-Dec-2020	883.50	886.50	892.00	869.00	880.00	875.25	879.62	27693	243.59	2571	12321	44.49
KRBL	EQ	24-Dec-2020	246.40	248.25	249.10	244.75	247.80	247.50	247.36	200817	496.75	3455	106519	53.04
KREBSBIO	EQ	24-Dec-2020	109.50	112.70	115.45	106.95	114.95	114.80	113.06	32582	36.84	707	24422	74.96
KRIDHANINF	BE	24-Dec-2020	3.50	3.35	3.65	3.35	3.65	3.65	3.59	129938	4.67	187	-	-
KRISHANA	BE	24-Dec-2020	75.00	71.25	75.95	71.25	74.50	74.50	73.90	1885	1.39	22	-	-
KSB	EQ	24-Dec-2020	611.65	628.00	630.65	612.00	625.00	624.00	622.57	19370	120.59	1853	8885	45.87
KSCL	EQ	24-Dec-2020	512.90	514.80	522.30	510.10	512.00	511.25	515.47	174405	899.00	5431	77949	44.69
KSK	BZ	24-Dec-2020	0.55	0.60	0.60	0.55	0.55	0.60	0.59	475612	2.80	127	-	-
KSL	EQ	24-Dec-2020	261.55	262.90	276.90	262.00	268.95	269.50	270.72	618837	1675.33	11693	250805	40.53
KSOLVES	SM	24-Dec-2020	435.00	445.00	445.00	445.00	445.00	445.00	445.00	600	2.67	1	600	100.00
KTKBANK	EQ	24-Dec-2020	54.10	54.10	55.60	53.90	54.20	54.55	54.87	2397858	1315.66	7457	693383	28.92
KUANTUM	EQ	24-Dec-2020	50.80	52.25	52.40	50.35	50.95	50.90	51.18	12815	6.56	468	5327	41.57
KWALITY	EQ	24-Dec-2020	3.05	3.05	3.20	3.00	3.10	3.15	3.11	634786	19.73	576	272087	42.86
L&TFH	EQ	24-Dec-2020	89.50	90.30	91.95	89.65	90.35	90.40	90.84	16900233	15352.55	46371	4133206	24.46
L&TFINANCE	N8	24-Dec-2020	1098.95	1092.00	1094.00	1080.00	1094.00	1094.00	1086.72	635	6.90	6	515	81.10
L&TFINANCE	NA	24-Dec-2020	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	100	1.18	5	100	100.00
L&TFINANCE	NC	24-Dec-2020	1125.17	1140.00	1150.00	1140.00	1150.00	1150.00	1143.91	115	1.32	5	115	100.00
L&TFINANCE	NE	24-Dec-2020	1083.55	1083.55	1100.00	1083.55	1100.00	1100.00	1088.25	7	0.08	2	7	100.00
L&TFINANCE	NI	24-Dec-2020	1150.50	1150.50	1150.50	1150.50	1150.50	1150.50	1150.50	360	4.14	5	360	100.00
L&TFINANCE	NK	24-Dec-2020	1090.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	52	0.56	6	52	100.00
L&TFINANCE	NQ	24-Dec-2020	1080.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	2	0.02	1	2	100.00
L&TFINANCE	NY	24-Dec-2020	1038.00	1038.50	1038.50	1030.00	1030.00	1030.00	1031.18	175	1.80	10	139	79.43
L&TFINANCE	Y1	24-Dec-2020	1191.11	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	50	0.54	1	50	100.00
L&TFINANCE	Y3	24-Dec-2020	1025.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	4	0.04	1	4	100.00
L&TFINANCE	Y5	24-Dec-2020	1062.00	1065.00	1068.00	1064.00	1064.00	1065.26	1065.41	184	1.96	13	182	98.91
L&TFINANCE	Y7	24-Dec-2020	1095.00	1090.00	1093.00	1090.00	1093.00	1093.00	1092.33	45	0.49	2	45	100.00
L&TFINANCE	Y9	24-Dec-2020	1072.50	1074.95	1080.00	1074.95	1080.00	1080.00	1079.82	555	5.99	8	545	98.20
L&TINFRA	N5	24-Dec-2020	1065.00	1061.21	1062.04	1061.21	1062.04	1062.04	1061.34	35	0.37	3	35	100.00
L&TINFRA	N6	24-Dec-2020	2177.00	2177.00	2178.00	2176.50	2177.10	2177.10	2177.77	1281	27.90	40	1178	91.96
LAGNAM	SM	24-Dec-2020	9.15	9.50	9.50	9.50	9.50	9.50	9.50	3000	0.29	1	3000	100.00
LAKPRE	BZ	24-Dec-2020	4.80	4.75	4.75	4.70	4.70	4.70	4.70	1002	0.05	8	-	-
LALPATHLAB	EQ	24-Dec-2020	2225.90	2249.00	2293.00	2222.65	2288.20	2272.10	2252.86	119621	2694.89	12454	54730	45.75
LAMBODHARA	EQ	24-Dec-2020	47.95	50.50	50.65	46.00	47.50	47.35	48.17	32164	15.49	450	18450	57.36
LAOPALA	EQ	24-Dec-2020	225.55	227.45	229.90	222.35	225.00	227.40	227.04	232167	527.11	3540	144141	62.09
LASA	EQ	24-Dec-2020	82.35	83.75	84.60	81.60	82.15	82.20	82.90	67934	56.32	1099	35167	51.77
LAURUSLABS	EQ	24-Dec-2020	344.30	347.00	354.40	346.00	348.20	348.30	349.59	2543680	8892.33	33855	1090370	42.87
LAXMIMACH	EQ	24-Dec-2020	4782.60	4785.00	4865.25	4647.00	4690.00	4684.40	4759.99	5090	242.28	1723	2586	50.81
LEMONTREE	EQ	24-Dec-2020	41.60	42.00	42.55	38.50	39.70	39.50	40.09	4118618	1651.29	14463	2059609	50.01
LFIC	EQ	24-Dec-2020	68.50	71.20	71.20	65.40	70.00	66.95	68.45	1017	0.70	27	566	55.65
LGBBROSLTD	EQ	24-Dec-2020	268.00	272.00	276.00	262.65	271.95	271.85	270.70	53039	143.58	1624	31804	59.96
LGBFORGE	BE	24-Dec-2020	3.65	3.75	3.80	3.70	3.80	3.75	3.78	27638	1.05	77	-	-
LIBAS	EQ	24-Dec-2020	31.95	31.95	33.10	31.50	33.00	32.80	32.43	83966	27.23	535	32888	39.17
LIBERTSHOE	EQ	24-Dec-2020	145.85	146.50	147.80	144.65	145.45	145.50	146.35	66146	96.80	1435	24463	36.98
LICHSGFIN	EQ	24-Dec-2020	357.05	359.95	370.75	359.10	361.35	362.25	365.41	7350846	26860.40	72185	1158407	15.76
LICNETFGSC	EQ	24-Dec-2020	22.07	22.73	22.73	21.80	21.81	21.82	21.89	124945	27.35	142	111221	89.02
LICNETFN50	EQ	24-Dec-2020	137.88	137.01	139.00	136.31	137.05	137.05	137.17	1711	2.35	78	1523	89.01
LICNETFSEN	EQ	24-Dec-2020	485.66	488.40	495.00	480.20	480.20	480.20	483.89	107	0.52	36	73	68.22
LICNFNHGP	EQ	24-Dec-2020	135.38	133.30	137.99	133.30	136.01	136.38	135.52	153	0.21	27	133	86.93
LIKHITHA	EQ	24-Dec-2020	157.90	159.50	160.00	155.50	157.90	156.30	157.48	116354	183.23	3508	35468	30.48
LINCOLN	EQ	24-Dec-2020	225.85	227.30	228.65	218.05	221.50	221.00	222.92	85710	191.07	2424	49073	57.25
LINCPEN	EQ	24-Dec-2020	179.75	178.20	184.00	178.15	178.50	179.30	180.27	3958	7.14	180	2621	66.22
LINDEINDIA	EQ	24-Dec-2020	962.60	963.00	996.95	952.85	960.15	965.10	978.77	95596	935.67	7512	34067	35.64
LIQUIDBEES	EQ	24-Dec-2020	999.99	1000.93	1000.93	999.13	1000.01	1000.00	1000.00	921299	9213.03	3867	784271	85.13
LIQUIDETF	EQ	24-Dec-2020	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	19414	194.14	87	14083	72.54
LOKESHMACH	EQ	24-Dec-2020	30.85	30.15	32.80	30.05	31.40	32.25	31.91	109435	34.92	483	60351	55.15
LOTUSEYE	EQ	24-Dec-2020	31.80	31.30	32.40	30.25	30.60	30.80	31.23	39764	12.42	205	35259	88.67
LOVABLE	BE	24-Dec-2020	100.20	100.00	104.85	96.00	96.50	96.80	97.93	76540	74.96	778	-	-
LPDC	EQ	24-Dec-2020	1.75	1.70	1.80	1.70	1.75	1.75	1.72	3138	0.05	15	3129	99.71
LSIL	BE	24-Dec-2020	0.95	0.95	0.95	0.90	0.90	0.95	0.94	1029899	9.65	574	-	-
LT	EQ	24-Dec-2020	1264.80	1275.00	1281.00	1253.50	1262.80	1262.20	1265.23	3277840	41472.08	81994	1012481	30.89
LTI	EQ	24-Dec-2020	3674.95	3674.95	3674.95	3601.00	3634.00	3625.60	3622.67	239343	8670.61	34554	82227	34.36
LTMFEOF2R	MF	24-Dec-2020	11.45	11.45	11.45	11.45	11.45	11.45	11.45	300	0.03	1	300	100.00
LTMFEOFR	MF	24-Dec-2020	11.00	10.81	10.81	10.81	10.81	10.81	10.81	2500	0.27	1	2500	100.00
LTTS	EQ	24-Dec-2020	2319.15	2333.95	2390.00	2285.35	2348.00	2348.65	2337.96	372973	8719.95	25541	120857	32.40
LUMAXIND	EQ	24-Dec-2020	1382.25	1385.50	1416.95	1375.10	1396.90	1385.85	1394.73	3880	54.12	613	1955	50.39
LUMAXTECH	EQ	24-Dec-2020	125.25	128.00	128.00	123.00	126.00	125.15	126.28	45432	57.37	1229	28489	62.71
LUPIN	EQ	24-Dec-2020	963.35	969.00	981.50	961.85	978.00	976.20	972.71	2227518	21667.23	43242	514864	23.11
LUXIND	EQ	24-Dec-2020	1599.50	1604.95	1618.70	1593.25	1599.50	1599.35	1604.02	41736	669.45	1648	10702	25.64
LYKALABS	EQ	24-Dec-2020	21.20	23.30	23.30	22.35	23.30	23.30	23.23	285745	66.37	875	203511	71.22
LYPSAGEMS	BE	24-Dec-2020	4.85	5.00	5.00	4.65	4.75	4.70	4.81	15691	0.75	67	-	-
M&M	EQ	24-Dec-2020	711.50	712.50	722.55	700.10	711.00	710.90	709.89	3373695	23949.37	68218	944838	28.01
M&MFIN	EQ	24-Dec-2020	173.95	174.45	176.75	171.10	171.30	171.50	174.08	5936999	10335.35	31907	1561557	26.30
M&MFIN	N2	24-Dec-2020	1112.00	1112.00	1112.00	1112.00	1112.00	1112.00	1112.00	20	0.22	2	20	100.00
M100	EQ	24-Dec-2020	21.60	22.00	23.00	21.43	21.50	21.62	21.60	86013	18.58	514	62555	72.73
M50	EQ	24-Dec-2020	132.57	134.35	134.49	132.88	133.96	133.87	133.12	3422	4.56	40	3155	92.20
MAANALU	EQ	24-Dec-2020	85.40	84.60	87.70	83.25	83.25	83.55	85.15	27711	23.60	883	10875	39.24
MACPOWER	EQ	24-Dec-2020	90.40	96.60	97.00	90.60	92.35	92.20	93.03	15042	13.99	214	10472	69.62
MADHAV	EQ	24-Dec-2020	38.30	40.45	40.50	36.55	36.90	37.05	38.11	40539	15.45	494	21484	53.00
MADHUCON	BE	24-Dec-2020	5.65	5.90	5.90	5.40	5.90	5.50	5.71	97522	5.57	97	-	-
MADRASFERT	EQ	24-Dec-2020	20.40	20.55	21.15	19.60	20.05	20.05	20.28	288243	58.44	1048	118749	41.20
MAESGETF	EQ	24-Dec-2020	23.47	23.52	24.63	22.77	23.64	23.67	23.67	76417	18.08	802	74435	97.41
MAGADSUGAR	EQ	24-Dec-2020	117.30	116.15	120.50	114.10	118.90	118.65	117.99	28732	33.90	710	14902	51.87
MAGMA	EQ	24-Dec-2020	40.90	41.40	41.95	40.10	40.85	41.35	41.07	497519	204.33	3474	241936	48.63
MAGMA	N3	24-Dec-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	45	0.46	2	45	100.00
MAGMA	N5	24-Dec-2020	1150.00	1150.00	1160.00	1150.00	1160.00	1160.00	1152.00	125	1.44	2	125	100.00
MAGMA	N6	24-Dec-2020	1000.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	32	0.33	1	32	100.00
MAGNUM	EQ	24-Dec-2020	4.85	4.85	5.10	4.60	4.80	4.85	4.85	16445	0.80	46	13607	82.74
MAHABANK	EQ	24-Dec-2020	13.20	13.65	13.70	13.05	13.15	13.25	13.44	2598079	349.16	4007	1232003	47.42
MAHAPEXLTD	BE	24-Dec-2020	86.60	86.60	89.50	84.50	89.40	88.80	86.26	663	0.57	30	-	-
MAHASTEEL	EQ	24-Dec-2020	97.50	98.00	99.80	96.15	96.25	97.20	98.21	21132	20.75	383	4519	21.38
MAHEPC	EQ	24-Dec-2020	157.05	161.80	165.00	158.10	159.55	161.05	161.25	321877	519.02	5199	144052	44.75
MAHESHWARI	BE	24-Dec-2020	84.85	84.90	87.00	84.00	84.05	84.25	84.37	20748	17.50	154	-	-
MAHICKRA	SM	24-Dec-2020	80.90	80.80	81.15	80.80	81.15	81.00	80.96	6000	4.86	4	6000	100.00
MAHINDCIE	EQ	24-Dec-2020	160.20	160.20	165.85	160.20	163.40	163.55	163.27	119859	195.70	3246	75854	63.29
MAHLIFE	EQ	24-Dec-2020	336.40	337.65	338.75	333.35	335.00	335.20	335.71	11362	38.14	796	6067	53.40
MAHLOG	EQ	24-Dec-2020	405.05	409.00	430.00	404.10	412.00	411.80	413.28	141036	582.87	4437	117201	83.10
MAHSCOOTER	EQ	24-Dec-2020	3668.90	3687.25	3765.00	3687.25	3735.00	3731.80	3734.39	4521	168.83	1005	1998	44.19
MAHSEAMLES	EQ	24-Dec-2020	327.90	331.00	342.90	331.00	333.00	332.95	336.31	112455	378.20	3555	50715	45.10
MAITHANALL	EQ	24-Dec-2020	539.25	539.00	547.00	529.75	532.85	530.75	537.54	25716	138.23	1975	12972	50.44
MAJESCO	EQ	24-Dec-2020	12.20	12.80	12.80	12.80	12.80	12.80	12.80	9854	1.26	390	9854	100.00
MALUPAPER	BE	24-Dec-2020	30.65	30.00	31.45	29.80	30.10	30.15	30.21	24229	7.32	117	-	-
MAN50ETF	EQ	24-Dec-2020	138.41	139.26	140.50	139.26	140.02	140.47	140.46	20943	29.42	250	20591	98.32
MANAKALUCO	EQ	24-Dec-2020	8.75	8.75	8.75	8.25	8.40	8.40	8.47	4601	0.39	67	3807	82.74
MANAKCOAT	EQ	24-Dec-2020	7.35	7.60	7.60	7.00	7.00	7.00	7.08	99799	7.06	205	61137	61.26
MANAKSIA	EQ	24-Dec-2020	53.80	56.15	56.55	54.65	55.55	55.50	55.82	66149	36.93	880	40288	60.90
MANAKSTEEL	EQ	24-Dec-2020	19.30	20.20	20.25	19.15	20.20	20.25	19.95	108305	21.60	405	76056	70.22
MANALIPETC	EQ	24-Dec-2020	32.85	33.15	36.20	32.65	35.45	35.40	35.24	3118415	1099.00	9712	1283187	41.15
MANAPPURAM	EQ	24-Dec-2020	165.00	165.95	167.50	163.50	164.00	164.05	165.41	4039264	6681.38	23325	1312072	32.48
MANGALAM	EQ	24-Dec-2020	132.80	136.90	138.65	133.00	133.20	133.80	135.52	61715	83.63	933	26758	43.36
MANGCHEFER	EQ	24-Dec-2020	42.50	42.95	43.40	40.35	41.05	40.95	41.61	999682	416.00	12767	705492	70.57
MANGLMCEM	EQ	24-Dec-2020	216.35	220.00	224.50	218.00	218.00	220.65	221.68	31270	69.32	1261	16332	52.23
MANGTIMBER	EQ	24-Dec-2020	8.80	8.90	9.00	8.45	8.50	8.90	8.77	3248	0.28	19	2878	88.61
MANINDS	EQ	24-Dec-2020	79.90	80.70	81.80	78.00	78.75	78.55	79.63	309540	246.49	4881	179098	57.86
MANINFRA	EQ	24-Dec-2020	32.90	33.40	33.60	32.10	32.50	32.60	32.87	433236	142.41	2028	214667	49.55
MANUGRAPH	EQ	24-Dec-2020	11.10	11.10	11.70	10.60	11.65	11.30	11.19	3577	0.40	84	1874	52.39
MANXT50	EQ	24-Dec-2020	317.11	319.35	321.43	317.53	318.28	319.06	319.02	2756	8.79	79	2052	74.46
MARALOVER	BE	24-Dec-2020	22.85	22.30	23.95	22.30	23.95	23.95	23.90	40404	9.66	79	-	-
MARATHON	EQ	24-Dec-2020	96.60	97.95	101.00	92.15	95.15	95.30	97.97	125390	122.85	608	86896	69.30
MARICO	EQ	24-Dec-2020	405.35	408.00	412.25	399.00	402.85	401.30	404.65	2539386	10275.72	35758	634445	24.98
MARINE	EQ	24-Dec-2020	206.45	206.00	221.80	206.00	218.00	219.40	215.44	136023	293.05	1037	24052	17.68
MARKSANS	EQ	24-Dec-2020	59.10	59.50	59.70	57.75	58.05	58.05	58.54	1093070	639.85	5275	639900	58.54
MARSHALL	SM	24-Dec-2020	13.75	13.10	13.50	13.10	13.10	13.10	13.15	30000	3.94	10	24000	80.00
MARUTI	EQ	24-Dec-2020	7449.95	7507.25	7532.75	7414.20	7449.00	7446.05	7463.58	589281	43981.47	50741	112711	19.13
MASFIN	EQ	24-Dec-2020	912.75	922.00	952.00	909.65	929.00	922.60	931.46	39258	365.67	3139	14029	35.74
MASTEK	EQ	24-Dec-2020	1112.50	1120.00	1133.05	1080.00	1090.05	1097.25	1109.25	94633	1049.72	6841	38648	40.84
MATRIMONY	EQ	24-Dec-2020	803.95	815.00	824.90	810.00	815.00	816.00	817.33	5059	41.35	288	3394	67.09
MAWANASUG	BE	24-Dec-2020	34.85	34.90	35.80	34.50	34.80	34.95	34.91	44477	15.52	206	-	-
MAXHEALTH	EQ	24-Dec-2020	141.55	142.80	144.40	141.00	141.30	141.40	142.49	246100	350.68	4155	140578	57.12
MAXIND	EQ	24-Dec-2020	60.10	60.45	61.65	59.65	59.70	59.90	60.47	164232	99.31	1335	97697	59.49
MAXVIL	EQ	24-Dec-2020	41.85	43.40	43.40	40.70	41.40	41.55	41.77	95562	39.92	743	68057	71.22
MAYURUNIQ	EQ	24-Dec-2020	289.70	291.15	293.45	284.05	286.50	287.20	288.90	44126	127.48	1414	28598	64.81
MAZDA	EQ	24-Dec-2020	532.75	534.95	537.10	508.00	516.90	514.60	519.83	16192	84.17	887	11166	68.96
MAZDOCK	EQ	24-Dec-2020	214.60	215.75	218.20	210.15	212.80	212.40	213.94	1053802	2254.46	15629	368484	34.97
MBAPL	BE	24-Dec-2020	65.40	68.00	68.65	64.00	68.65	68.65	68.42	14047	9.61	45	-	-
MBECL	BE	24-Dec-2020	5.45	5.70	5.70	5.20	5.20	5.30	5.57	72076	4.02	118	-	-
MBLINFRA	EQ	24-Dec-2020	18.15	19.05	19.05	18.70	19.05	19.05	19.03	358978	68.33	504	177178	49.36
MCDHOLDING	BE	24-Dec-2020	33.80	34.45	35.40	32.25	35.40	34.10	33.71	36177	12.19	213	-	-
MCDOWELL-N	EQ	24-Dec-2020	561.30	565.35	576.70	565.00	569.90	569.35	571.18	1878518	10729.77	31327	544128	28.97
MCL	EQ	24-Dec-2020	102.40	106.30	107.00	98.90	99.00	99.45	101.28	41129	41.66	479	31458	76.49
MCLEODRUSS	EQ	24-Dec-2020	22.00	22.00	22.70	21.05	21.20	21.20	21.77	475007	103.40	1235	345062	72.64
MCX	EQ	24-Dec-2020	1672.45	1678.00	1742.00	1678.00	1728.00	1731.70	1722.38	326932	5631.00	23551	123409	37.75
MDL	SM	24-Dec-2020	26.00	27.30	27.30	27.30	27.30	27.30	27.30	2000	0.55	1	2000	100.00
MEGASOFT	EQ	24-Dec-2020	9.25	9.55	9.75	9.00	9.30	9.25	9.26	68179	6.32	174	55091	80.80
MEGH	EQ	24-Dec-2020	79.85	80.25	80.65	78.00	79.05	78.80	79.17	633224	501.31	4166	318986	50.37
MELSTAR	BZ	24-Dec-2020	2.30	2.30	2.35	2.20	2.20	2.25	2.29	1465	0.03	20	-	-
MENONBE	BE	24-Dec-2020	47.65	48.35	50.00	47.25	48.95	48.95	48.83	14857	7.25	115	-	-
MEP	EQ	24-Dec-2020	16.85	17.05	17.40	16.40	16.70	16.60	16.80	210006	35.28	671	122506	58.33
MERCATOR	BE	24-Dec-2020	1.00	0.95	1.05	0.95	1.05	1.05	1.00	611582	6.09	254	-	-
METALFORGE	BE	24-Dec-2020	5.65	5.70	5.85	5.55	5.75	5.75	5.62	15202	0.85	46	-	-
METKORE	BZ	24-Dec-2020	0.70	0.75	0.75	0.70	0.70	0.70	0.73	35984	0.26	22	-	-
METROPOLIS	EQ	24-Dec-2020	1951.75	1968.00	1975.00	1936.00	1948.95	1949.10	1949.15	78868	1537.25	10482	40661	51.56
MFSL	EQ	24-Dec-2020	684.00	686.00	697.50	672.00	680.05	682.30	684.93	2212430	15153.55	47373	500909	22.64
MGEL	EQ	24-Dec-2020	47.85	48.35	56.95	46.50	48.80	48.55	50.64	34401	17.42	485	23765	69.08
MGL	EQ	24-Dec-2020	1056.35	1061.90	1072.20	1046.50	1050.50	1051.00	1056.92	384752	4066.53	12464	63556	16.52
MHRIL	EQ	24-Dec-2020	206.10	207.15	207.95	200.10	202.00	200.85	203.88	134144	273.49	3687	106650	79.50
MIC	BE	24-Dec-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.04	266248	2.78	161	-	-
MIDHANI	EQ	24-Dec-2020	197.25	198.80	213.90	198.65	205.50	205.90	207.19	1213663	2514.63	17643	220600	18.18
MINDACORP	EQ	24-Dec-2020	85.35	86.90	89.80	86.00	88.40	88.40	88.41	965974	853.99	7688	482569	49.96
MINDAIND	EQ	24-Dec-2020	400.65	396.00	405.45	396.00	403.80	401.80	400.69	102120	409.19	4688	58205	57.00
MINDSPACE	RR	24-Dec-2020	328.90	329.79	331.00	329.55	330.00	330.02	330.47	247600	818.25	136	244200	98.63
MINDTECK	EQ	24-Dec-2020	44.10	45.70	46.30	44.75	46.30	46.30	46.12	33168	15.30	262	26726	80.58
MINDTREE	EQ	24-Dec-2020	1596.10	1600.00	1622.80	1570.15	1596.45	1597.70	1595.33	1576565	25151.40	59237	212311	13.47
MIRCELECTR	EQ	24-Dec-2020	12.15	12.40	12.55	11.80	12.35	12.30	12.17	703520	85.62	1044	473817	67.35
MIRZAINT	EQ	24-Dec-2020	54.55	54.90	55.50	53.80	53.90	54.00	54.56	267648	146.03	1845	135578	50.66
MITTAL	EQ	24-Dec-2020	11.95	12.45	12.50	11.40	11.40	11.45	11.67	179405	20.94	511	104298	58.14
MMFL	EQ	24-Dec-2020	412.35	412.50	412.50	399.05	405.00	404.90	403.90	10033	40.52	777	6900	68.77
MMP	EQ	24-Dec-2020	81.60	80.05	86.00	78.05	81.00	81.35	82.43	4350	3.59	118	3532	81.20
MMTC	EQ	24-Dec-2020	23.35	23.60	24.25	22.55	23.10	23.05	23.46	3053822	716.44	6010	800751	26.22
MODIRUBBER	BE	24-Dec-2020	34.00	34.00	34.95	32.55	34.90	34.90	33.23	365	0.12	10	-	-
MOHOTAIND	EQ	24-Dec-2020	8.50	8.80	9.80	8.45	8.55	8.55	8.67	268789	23.30	399	127883	47.58
MOIL	EQ	24-Dec-2020	134.85	136.25	142.00	136.25	139.50	138.75	139.17	407873	567.64	4612	151276	37.09
MOKSH	SM	24-Dec-2020	29.75	30.25	30.25	30.25	30.25	30.25	30.25	3000	0.91	1	3000	100.00
MOLDTECH	BE	24-Dec-2020	51.40	52.45	52.90	50.80	51.85	52.45	52.06	14272	7.43	57	-	-
MOLDTEKPP	E1	24-Dec-2020	144.95	155.00	155.00	131.20	147.65	142.35	142.71	729	1.04	41	373	51.17
MOLDTKPAC	EQ	24-Dec-2020	279.40	285.00	286.00	276.40	283.80	281.80	281.65	28276	79.64	1128	17547	62.06
MOLDTKPAC	W1	24-Dec-2020	138.00	135.10	135.10	135.10	135.10	135.10	135.10	30	0.04	1	30	100.00
MONTECARLO	EQ	24-Dec-2020	244.45	250.90	252.00	241.40	242.00	243.85	246.52	33501	82.59	1477	18329	54.71
MORARJEE	BE	24-Dec-2020	13.05	12.40	13.65	12.40	12.50	12.50	12.53	4400	0.55	22	-	-
MOREPENLAB	EQ	24-Dec-2020	29.80	30.20	30.50	29.50	29.65	29.70	29.99	1450820	435.13	4235	658647	45.40
MOTHERSUMI	EQ	24-Dec-2020	151.45	152.05	155.40	151.55	153.65	154.05	154.03	8304064	12790.41	36155	2710430	32.64
MOTILALOFS	EQ	24-Dec-2020	612.40	620.00	627.60	602.70	610.05	611.45	617.95	71162	439.75	4136	42809	60.16
MOTOGENFIN	BE	24-Dec-2020	19.95	20.00	20.10	19.10	20.05	19.85	19.84	11247	2.23	22	-	-
MPHASIS	EQ	24-Dec-2020	1575.65	1572.80	1584.90	1535.05	1552.15	1554.55	1557.64	573967	8940.32	25585	222575	38.78
MPSLTD	EQ	24-Dec-2020	357.40	360.95	370.85	360.00	368.00	362.95	365.38	8519	31.13	453	4528	53.15
MPTODAY	SM	24-Dec-2020	13.50	13.50	14.15	13.50	14.00	14.00	13.88	6000	0.83	3	6000	100.00
MRF	EQ	24-Dec-2020	75854.85	76400.00	76549.95	75550.00	76000.05	75892.35	76079.36	14445	10989.66	6607	4286	29.67
MRO-TEK	EQ	24-Dec-2020	35.80	34.60	37.50	34.05	37.50	36.20	35.85	36136	12.95	245	32938	91.15
MRPL	EQ	24-Dec-2020	33.90	34.20	34.95	33.25	34.55	34.15	34.34	3086160	1059.73	8422	1209730	39.20
MSPL	EQ	24-Dec-2020	8.70	8.30	9.10	8.30	8.40	8.35	8.44	145557	12.29	258	109676	75.35
MSTCLTD	EQ	24-Dec-2020	163.85	169.90	171.70	164.00	164.65	164.55	168.16	1132569	1904.57	12403	580426	51.25
MTEDUCARE	EQ	24-Dec-2020	10.05	10.20	10.20	9.80	9.90	9.90	10.02	118237	11.85	321	97115	82.14
MTNL	EQ	24-Dec-2020	14.55	14.80	14.80	13.35	13.90	13.90	14.08	5287751	744.72	8051	2034877	38.48
MUKANDENGG	EQ	24-Dec-2020	12.45	12.20	12.90	11.85	12.20	12.20	12.02	7575	0.91	54	6521	86.09
MUKANDLTD	EQ	24-Dec-2020	60.25	60.25	61.20	59.55	59.55	59.65	60.11	30451	18.30	236	20798	68.30
MUKANDLTD	P1	24-Dec-2020	5.40	5.25	5.85	5.15	5.85	5.20	5.20	124	0.01	7	123	99.19
MUKTAARTS	EQ	24-Dec-2020	32.10	32.15	32.65	30.60	30.95	31.15	31.47	18732	5.89	203	15476	82.62
MUNJALAU	EQ	24-Dec-2020	58.50	58.75	59.35	57.75	58.65	58.50	58.61	157858	92.52	2010	75751	47.99
MUNJALSHOW	EQ	24-Dec-2020	139.95	137.55	144.80	137.55	141.00	142.25	142.23	49023	69.73	1056	25634	52.29
MURUDCERA	EQ	24-Dec-2020	20.85	21.40	21.50	20.10	20.20	20.30	20.64	140673	29.03	676	78563	55.85
MUTHOOTCAP	EQ	24-Dec-2020	403.45	403.55	425.00	399.00	403.50	404.60	407.26	37254	151.72	832	27436	73.65
MUTHOOTFIN	EQ	24-Dec-2020	1191.40	1200.00	1204.15	1185.00	1189.55	1187.95	1191.73	807787	9626.65	28974	223664	27.69
N100	EQ	24-Dec-2020	927.04	941.00	941.00	917.11	920.00	920.15	920.44	21456	197.49	1048	17297	80.62
NABARD	N2	24-Dec-2020	1298.09	1300.00	1303.90	1297.00	1299.00	1299.00	1297.15	1175	15.24	12	1170	99.57
NACLIND	EQ	24-Dec-2020	41.70	42.70	42.70	41.50	41.55	42.10	42.04	34285	14.41	364	25923	75.61
NAGAFERT	BE	24-Dec-2020	5.30	5.35	5.55	5.20	5.25	5.25	5.33	148362	7.91	385	-	-
NAGREEKEXP	EQ	24-Dec-2020	18.00	17.65	19.00	17.60	18.25	18.50	18.76	34201	6.42	162	28768	84.11
NAHARCAP	EQ	24-Dec-2020	84.70	89.50	97.65	85.00	93.00	91.75	92.31	107196	98.95	1421	38412	35.83
NAHARINDUS	BE	24-Dec-2020	43.40	45.55	45.55	43.55	45.55	45.55	45.53	32617	14.85	126	-	-
NAHARPOLY	EQ	24-Dec-2020	93.40	98.00	103.00	93.40	95.05	95.90	97.78	780197	762.86	8267	300492	38.51
NAHARSPING	EQ	24-Dec-2020	74.50	76.70	81.80	74.00	76.20	77.40	78.65	121259	95.37	1574	77257	63.71
NAM-INDIA	EQ	24-Dec-2020	303.20	304.20	307.95	301.45	304.20	304.85	305.04	758467	2313.65	27051	493578	65.08
NANDANI	SM	24-Dec-2020	12.85	13.40	13.40	13.40	13.40	13.40	13.40	5000	0.67	1	5000	100.00
NATCOPHARM	EQ	24-Dec-2020	920.00	926.00	943.40	922.40	933.50	932.00	931.39	249362	2322.54	11963	167587	67.21
NATHBIOGEN	EQ	24-Dec-2020	269.35	271.95	278.00	270.20	272.25	272.65	273.79	128742	352.48	5219	65788	51.10
NATIONALUM	EQ	24-Dec-2020	41.05	41.40	42.60	40.65	40.90	40.90	41.53	17138511	7117.22	20240	3097848	18.08
NATNLSTEEL	BE	24-Dec-2020	3.45	3.45	3.45	3.30	3.45	3.35	3.31	11801	0.39	24	-	-
NAUKRI	EQ	24-Dec-2020	4665.60	4640.00	4700.00	4608.70	4625.00	4623.35	4641.43	254033	11790.76	25570	85922	33.82
NAVINFLUOR	EQ	24-Dec-2020	2528.90	2550.00	2574.90	2516.15	2555.00	2550.00	2545.06	44173	1124.23	8459	21026	47.60
NAVKARCORP	EQ	24-Dec-2020	38.15	38.55	38.85	37.65	38.20	38.15	38.32	504637	193.37	1959	249034	49.35
NAVNETEDUL	EQ	24-Dec-2020	82.20	83.10	84.00	81.60	82.95	82.85	83.25	281811	234.61	3519	177397	62.95
NBCC	EQ	24-Dec-2020	29.95	29.75	30.45	29.50	29.75	29.75	29.84	9682506	2889.55	14388	2872692	29.67
NBIFIN	EQ	24-Dec-2020	1651.50	1635.20	1683.85	1610.00	1630.05	1631.15	1637.82	151	2.47	29	119	78.81
NBVENTURES	EQ	24-Dec-2020	55.35	56.10	56.10	54.45	54.80	54.80	55.26	530970	293.44	3418	313279	59.00
NCC	EQ	24-Dec-2020	56.70	57.40	58.40	54.60	57.25	57.45	57.09	16677325	9521.91	44204	3834452	22.99
NCLIND	EQ	24-Dec-2020	137.35	139.90	145.80	138.50	143.00	143.20	142.56	375435	535.23	5142	175842	46.84
NCPSESDL24	EQ	24-Dec-2020	102.88	102.95	102.98	102.95	102.95	102.95	102.95	14003	14.42	6	14003	100.00
NDGL	EQ	24-Dec-2020	641.10	615.95	657.00	615.95	657.00	657.00	640.92	32	0.21	7	10	31.25
NDL	EQ	24-Dec-2020	26.35	27.70	27.70	26.00	27.25	26.95	27.09	51150	13.85	417	40084	78.37
NDRAUTO	EQ	24-Dec-2020	205.95	209.00	212.65	198.00	199.10	200.25	203.50	12975	26.40	390	9793	75.48
NDTV	EQ	24-Dec-2020	38.85	39.95	40.00	38.65	39.65	39.45	39.15	42529	16.65	235	32575	76.59
NECCLTD	EQ	24-Dec-2020	10.35	10.70	10.70	10.00	10.05	10.15	10.26	89805	9.22	219	82450	91.81
NECLIFE	EQ	24-Dec-2020	22.05	22.25	22.60	21.20	21.45	21.55	21.83	562850	122.87	1639	314413	55.86
NELCAST	EQ	24-Dec-2020	63.55	63.00	63.45	61.05	61.60	61.35	62.18	107838	67.05	1198	76890	71.30
NELCO	EQ	24-Dec-2020	195.75	196.90	197.70	191.90	194.10	193.65	194.81	44458	86.61	1382	20374	45.83
NEOGEN	EQ	24-Dec-2020	722.75	732.00	776.30	723.05	742.50	748.10	755.75	116109	877.49	6274	32813	28.26
NESCO	EQ	24-Dec-2020	523.95	527.35	551.00	527.35	543.70	543.20	541.03	125945	681.40	5117	69464	55.15
NESTLEIND	EQ	24-Dec-2020	18732.70	18612.20	18830.00	18372.60	18580.00	18566.35	18546.39	125437	23264.04	25355	38503	30.70
NETF	EQ	24-Dec-2020	163.59	165.28	165.28	165.28	165.28	165.28	165.28	152	0.25	29	135	88.82
NETFCONSUM	EQ	24-Dec-2020	62.37	62.60	65.00	62.37	62.80	62.75	62.95	12390	7.80	65	12147	98.04
NETFDIVOPP	EQ	24-Dec-2020	34.71	31.60	35.70	31.11	33.50	33.89	33.93	1035	0.35	67	965	93.24
NETFIT	EQ	24-Dec-2020	24.36	24.89	24.89	24.05	24.27	24.23	24.23	644095	156.06	2137	461732	71.69
NETFLTGILT	EQ	24-Dec-2020	22.35	22.35	22.37	22.31	22.36	22.36	22.32	41361	9.23	82	40665	98.32
NETFMID150	EQ	24-Dec-2020	77.42	77.60	78.50	76.56	78.10	78.00	77.81	163924	127.55	594	108388	66.12
NETFNIF100	EQ	24-Dec-2020	142.00	144.10	150.00	139.00	139.00	139.44	144.37	944	1.36	107	769	81.46
NETFNV20	EQ	24-Dec-2020	73.05	70.86	74.00	70.86	72.50	72.73	72.61	10396	7.55	68	10110	97.25
NETWORK18	EQ	24-Dec-2020	36.50	37.20	38.25	36.50	36.60	36.65	37.20	1602178	596.04	4439	583353	36.41
NEULANDLAB	EQ	24-Dec-2020	1080.65	1085.20	1108.65	1062.00	1088.45	1081.75	1085.55	76395	829.30	5302	39352	51.51
NEWGEN	EQ	24-Dec-2020	272.80	275.40	277.00	266.75	269.70	269.90	271.94	52484	142.73	2283	21018	40.05
NEXTMEDIA	BE	24-Dec-2020	6.20	6.20	6.50	6.00	6.00	6.10	6.18	7167	0.44	14	-	-
NFL	EQ	24-Dec-2020	37.00	37.90	38.45	36.80	36.95	37.05	37.51	1286808	482.66	4568	507693	39.45
NH	EQ	24-Dec-2020	427.05	429.10	434.00	421.20	432.00	431.15	428.97	217503	933.02	18020	129299	59.45
NHAI	N1	24-Dec-2020	1062.57	1062.57	1062.99	1062.00	1062.00	1062.02	1062.28	1380	14.66	32	1070	77.54
NHAI	N2	24-Dec-2020	1247.82	1249.40	1249.40	1241.00	1246.00	1246.00	1242.83	875	10.87	13	770	88.00
NHAI	N6	24-Dec-2020	1361.01	1358.55	1361.00	1354.00	1354.00	1357.79	1358.12	4258	57.83	26	3152	74.03
NHAI	N8	24-Dec-2020	1199.00	1175.70	1180.00	1175.70	1180.00	1180.00	1175.90	105	1.23	2	105	100.00
NHAI	NA	24-Dec-2020	1285.58	1288.00	1297.99	1287.61	1287.61	1287.61	1291.28	2142	27.66	55	1475	68.86
NHAI	NE	24-Dec-2020	1257.34	1257.00	1260.00	1254.83	1255.35	1256.65	1257.88	845	10.63	27	813	96.21
NHBTF2014	N6	24-Dec-2020	7565.00	7599.00	7600.00	7560.00	7560.00	7594.66	7594.67	30	2.28	7	29	96.67
NHBTF2023	N3	24-Dec-2020	6701.00	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	200	13.40	2	200	100.00
NHBTF2023	N7	24-Dec-2020	7500.00	7450.00	7450.00	7450.00	7450.00	7450.00	7450.00	1	0.07	1	1	100.00
NHPC	EQ	24-Dec-2020	22.65	22.90	23.40	22.60	23.15	23.15	22.98	11798558	2710.89	17726	5150011	43.65
NHPC	N6	24-Dec-2020	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	5	0.07	1	5	100.00
NIACL	EQ	24-Dec-2020	126.40	127.00	139.75	125.05	131.80	132.25	134.65	3394585	4570.74	42012	679292	20.01
NIBL	BE	24-Dec-2020	10.30	10.75	10.75	9.80	10.70	10.25	10.25	2537	0.26	20	-	-
NIFTYBEES	EQ	24-Dec-2020	145.12	154.70	154.70	144.45	146.59	146.52	146.15	1837640	2685.76	15633	762454	41.49
NIFTYEES	EQ	24-Dec-2020	17910.00	17500.00	17500.00	17500.00	17500.00	17500.00	17500.00	1	0.18	1	1	100.00
NIITLTD	EQ	24-Dec-2020	193.80	195.15	205.00	195.10	199.20	200.45	200.69	4151045	8330.69	39215	1285793	30.98
NILAINFRA	EQ	24-Dec-2020	5.45	5.75	5.75	5.30	5.50	5.40	5.51	373421	20.57	331	271800	72.79
NILASPACES	BE	24-Dec-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.46	269366	3.92	162	-	-
NILKAMAL	EQ	24-Dec-2020	1437.25	1423.35	1445.00	1416.55	1425.70	1425.20	1427.41	8337	119.00	1107	6160	73.89
NIPPOBATRY	EQ	24-Dec-2020	636.90	640.00	645.00	625.65	627.00	632.00	634.02	4427	28.07	515	2321	52.43
NIRAJ	BE	24-Dec-2020	45.70	46.65	47.95	46.65	47.95	47.95	47.94	4350	2.09	10	-	-
NITCO	EQ	24-Dec-2020	24.20	24.20	25.40	24.20	25.40	25.40	25.05	64030	16.04	423	46068	71.95
NITINFIRE	BZ	24-Dec-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.70	107840	0.75	79	-	-
NITINSPIN	BE	24-Dec-2020	70.20	72.85	73.70	69.00	70.00	70.00	71.74	28850	20.70	139	-	-
NITIRAJ	SM	24-Dec-2020	55.00	57.60	57.60	57.60	57.60	57.60	57.60	1500	0.86	1	1500	100.00
NKIND	EQ	24-Dec-2020	22.10	24.20	24.20	21.10	21.25	22.25	22.57	6792	1.53	80	5996	88.28
NLCINDIA	EQ	24-Dec-2020	54.20	54.60	54.90	53.80	54.10	54.00	54.33	814584	442.53	5389	464130	56.98
NMDC	EQ	24-Dec-2020	111.65	112.35	115.40	109.70	113.25	113.35	112.59	14584792	16421.10	47090	3087694	21.17
NOCIL	EQ	24-Dec-2020	143.75	145.00	146.55	143.00	143.55	143.75	144.69	748358	1082.80	6960	292682	39.11
NOIDATOLL	BE	24-Dec-2020	6.30	6.50	6.50	6.05	6.10	6.30	6.29	20439	1.29	97	-	-
NORBTEAEXP	EQ	24-Dec-2020	8.95	9.15	9.35	8.65	9.35	9.25	9.06	7164	0.65	37	5785	80.75
NOVARTIND	EQ	24-Dec-2020	702.15	705.60	712.00	689.00	695.00	694.45	698.73	13337	93.19	1009	8486	63.63
NPBET	EQ	24-Dec-2020	155.10	159.75	162.47	155.20	162.47	161.49	159.45	120	0.19	14	117	97.50
NRAIL	EQ	24-Dec-2020	225.55	228.00	233.95	222.25	225.75	224.60	225.42	16200	36.52	613	10922	67.42
NRBBEARING	EQ	24-Dec-2020	100.20	102.00	103.25	97.15	98.00	98.05	100.13	880001	881.18	8400	433562	49.27
NSIL	EQ	24-Dec-2020	894.00	889.70	913.40	881.00	889.00	888.30	893.10	2015	18.00	162	1709	84.81
NTL	EQ	24-Dec-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.20	102531	1.23	72	81482	79.47
NTPC	EQ	24-Dec-2020	98.55	99.30	101.50	99.00	100.00	99.95	100.07	23052394	23067.72	59423	4374806	18.98
NTPC	N5	24-Dec-2020	1330.00	1287.00	1287.00	1262.72	1287.00	1280.37	1280.38	22	0.28	3	16	72.73
NTPC	N6	24-Dec-2020	1438.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	3	0.04	1	3	100.00
NTPC	N7	24-Dec-2020	14.54	14.39	14.60	14.39	14.54	14.54	14.56	69544	10.12	157	62293	89.57
NTPC	NB	24-Dec-2020	1140.00	1117.34	1117.34	1117.34	1117.34	1117.34	1117.34	16	0.18	1	16	100.00
NTPC	NC	24-Dec-2020	1195.00	1216.00	1248.00	1216.00	1248.00	1248.00	1236.98	363	4.49	4	363	100.00
NUCLEUS	EQ	24-Dec-2020	608.25	611.55	621.95	585.65	600.00	599.85	602.56	83774	504.79	4129	44507	53.13
NXTDIGITAL	EQ	24-Dec-2020	532.70	548.75	550.00	527.00	533.70	530.05	539.55	3478	18.77	346	2451	70.47
OAL	EQ	24-Dec-2020	538.70	536.00	564.00	536.00	546.00	546.75	551.20	20521	113.11	1195	12475	60.79
OBEROIRLTY	EQ	24-Dec-2020	553.90	553.00	564.80	521.35	531.80	533.20	553.22	714037	3950.19	38756	213484	29.90
OCCL	EQ	24-Dec-2020	824.10	829.95	835.00	823.85	827.00	826.15	827.05	3339	27.62	622	2323	69.57
OFSS	EQ	24-Dec-2020	3144.10	3159.60	3272.00	3151.00	3220.00	3220.00	3228.73	137758	4447.83	13569	75841	55.05
OIL	EQ	24-Dec-2020	104.95	106.30	111.20	106.10	108.70	108.90	109.10	2305243	2515.04	14899	459435	19.93
OISL	BZ	24-Dec-2020	2.70	2.70	2.80	2.65	2.80	2.80	2.75	19085	0.53	46	-	-
OLECTRA	EQ	24-Dec-2020	112.10	113.50	115.50	110.00	115.00	113.80	112.56	383640	431.83	3815	244431	63.71
OMAXAUTO	EQ	24-Dec-2020	44.25	44.30	44.90	42.30	43.85	44.15	44.08	19611	8.64	449	11067	56.43
OMAXE	EQ	24-Dec-2020	81.95	83.40	83.40	78.15	80.00	79.85	81.43	35325	28.77	489	25535	72.29
OMMETALS	EQ	24-Dec-2020	20.30	21.15	21.15	19.30	19.50	19.45	19.94	68196	13.60	349	48045	70.45
ONELIFECAP	BE	24-Dec-2020	6.75	7.00	7.00	6.55	6.70	6.70	6.88	766	0.05	9	-	-
ONEPOINT	BE	24-Dec-2020	16.30	15.55	16.50	15.55	16.50	16.50	16.16	3599	0.58	14	-	-
ONGC	EQ	24-Dec-2020	90.80	92.50	95.50	92.15	92.95	93.15	94.26	46351620	43691.52	164672	8291050	17.89
ONMOBILE	EQ	24-Dec-2020	55.65	56.65	58.00	55.75	56.05	56.10	56.85	361969	205.78	1742	233837	64.60
ONWARDTEC	EQ	24-Dec-2020	94.60	98.00	98.00	88.30	89.40	89.05	91.70	462283	423.93	5656	227423	49.20
OPTIEMUS	BE	24-Dec-2020	92.90	96.00	96.00	88.30	90.50	89.40	90.68	33098	30.01	697	-	-
OPTOCIRCUI	BE	24-Dec-2020	5.65	5.80	5.85	5.60	5.70	5.65	5.69	257517	14.64	497	-	-
ORBTEXP	EQ	24-Dec-2020	66.10	66.90	67.85	66.00	66.90	66.90	66.82	10331	6.90	188	8049	77.91
ORCHPHARMA	BZ	24-Dec-2020	96.70	101.50	101.50	101.50	101.50	101.50	101.50	42	0.04	10	-	-
ORICONENT	EQ	24-Dec-2020	22.15	22.15	22.85	21.05	21.85	21.60	21.93	96566	21.18	561	60179	62.32
ORIENTABRA	EQ	24-Dec-2020	21.85	22.00	23.55	21.65	22.50	22.40	23.00	494835	113.81	1459	212808	43.01
ORIENTALTL	EQ	24-Dec-2020	10.90	10.85	11.15	10.80	11.00	11.05	10.94	308504	33.77	90	301578	97.75
ORIENTBELL	EQ	24-Dec-2020	171.00	184.80	199.00	181.00	183.10	185.80	191.10	261512	499.75	5378	107196	40.99
ORIENTCEM	EQ	24-Dec-2020	83.85	84.85	87.10	81.10	83.40	83.65	84.89	641401	544.46	4408	251971	39.28
ORIENTELEC	EQ	24-Dec-2020	218.50	221.35	225.00	218.50	220.75	220.30	221.39	82020	181.59	3907	38258	46.64
ORIENTHOT	EQ	24-Dec-2020	24.95	25.85	26.55	25.00	25.50	25.45	25.55	56754	14.50	398	28600	50.39
ORIENTLTD	EQ	24-Dec-2020	77.65	80.75	83.50	75.15	79.85	78.95	80.00	1388	1.11	56	1203	86.67
ORIENTPPR	EQ	24-Dec-2020	20.85	21.20	21.40	20.45	20.60	20.70	20.95	612198	128.27	1701	307744	50.27
ORIENTREF	EQ	24-Dec-2020	224.50	227.00	230.05	221.05	228.00	227.30	227.57	53294	121.28	1402	37760	70.85
ORISSAMINE	EQ	24-Dec-2020	2487.75	2500.20	2574.90	2450.00	2495.00	2491.25	2518.97	11221	282.65	1750	6285	56.01
ORTEL	BZ	24-Dec-2020	1.20	1.20	1.20	1.15	1.20	1.15	1.20	37895	0.45	24	-	-
ORTINLABSS	EQ	24-Dec-2020	26.00	26.70	26.75	25.15	25.75	25.80	26.01	25909	6.74	231	15132	58.40
OSWALAGRO	EQ	24-Dec-2020	10.75	11.00	11.10	10.60	10.60	10.75	10.77	66984	7.21	326	51360	76.68
PAGEIND	EQ	24-Dec-2020	27593.05	27895.00	28020.55	27311.00	27490.00	27478.50	27603.85	45833	12651.67	13369	6297	13.74
PAISALO	EQ	24-Dec-2020	510.15	508.00	530.00	472.95	518.00	520.60	490.28	3961356	19421.89	6026	3825505	96.57
PALASHSECU	BE	24-Dec-2020	44.35	42.30	44.35	42.25	43.85	42.35	43.08	97724	42.10	19	-	-
PALREDTEC	BE	24-Dec-2020	37.40	35.65	38.90	35.65	38.20	38.10	37.49	7186	2.69	58	-	-
PANACEABIO	EQ	24-Dec-2020	230.05	231.90	236.00	230.05	231.00	231.15	232.94	167716	390.68	2887	86385	51.51
PANACHE	EQ	24-Dec-2020	39.60	39.25	40.80	39.10	40.00	39.90	39.57	17359	6.87	57	2015	11.61
PANAMAPET	EQ	24-Dec-2020	93.15	93.95	104.85	93.95	102.35	102.25	101.96	844999	861.58	8679	293127	34.69
PANSARI	SM	24-Dec-2020	22.30	23.00	23.00	22.30	22.30	22.30	22.62	198000	44.78	24	186000	93.94
PAR	SM	24-Dec-2020	65.60	67.00	68.85	67.00	68.85	68.85	68.32	18000	12.30	7	18000	100.00
PARABDRUGS	BZ	24-Dec-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	1085	0.05	8	-	-
PARACABLES	EQ	24-Dec-2020	7.35	7.45	7.60	7.20	7.25	7.25	7.33	144177	10.56	305	95628	66.33
PARAGMILK	EQ	24-Dec-2020	112.15	113.15	114.90	110.65	111.00	111.20	112.91	457897	517.03	4585	227708	49.73
PARIN	SM	24-Dec-2020	68.00	69.00	69.00	69.00	69.00	69.00	69.00	2000	1.38	1	2000	100.00
PARSVNATH	BE	24-Dec-2020	4.75	4.75	4.95	4.60	4.95	4.80	4.86	72262	3.51	231	-	-
PATELENG	EQ	24-Dec-2020	15.65	15.90	15.90	15.10	15.35	15.25	15.41	564254	86.96	1544	379122	67.19
PATINTLOG	EQ	24-Dec-2020	30.80	31.10	32.00	30.05	30.70	30.55	31.29	93343	29.21	711	41921	44.91
PATSPINLTD	BE	24-Dec-2020	5.75	5.95	6.00	5.75	5.80	5.80	5.92	8996	0.53	15	-	-
PCJEWELLER	EQ	24-Dec-2020	25.65	26.20	26.40	24.70	24.95	24.90	25.41	4069455	1034.13	8161	1933476	47.51
PDMJEPAPER	EQ	24-Dec-2020	23.40	24.00	24.10	22.50	22.75	22.70	23.12	226437	52.35	1056	162957	71.97
PDSMFL	EQ	24-Dec-2020	410.15	415.00	424.70	400.00	424.70	420.00	401.54	116985	469.74	621	107519	91.91
PEARLPOLY	EQ	24-Dec-2020	18.60	18.50	19.50	18.10	19.30	19.25	18.99	2751	0.52	26	2601	94.55
PEL	EQ	24-Dec-2020	1424.40	1430.50	1440.95	1395.00	1405.00	1406.60	1416.59	1137404	16112.39	39142	155443	13.67
PENIND	EQ	24-Dec-2020	19.60	19.90	21.60	19.35	20.75	20.95	20.54	512528	105.26	3105	272067	53.08
PENINLAND	EQ	24-Dec-2020	6.65	6.80	6.95	6.35	6.35	6.35	6.63	598855	39.69	715	342182	57.14
PENTAGOLD	SM	24-Dec-2020	53.45	55.80	55.80	55.80	55.80	55.80	55.80	3000	1.67	1	3000	100.00
PERSISTENT	EQ	24-Dec-2020	1454.45	1455.00	1472.00	1415.40	1468.00	1449.45	1444.44	145244	2097.96	12102	66932	46.08
PETRONET	EQ	24-Dec-2020	248.90	251.45	253.00	245.15	246.35	246.10	248.08	3401978	8439.72	29697	1682847	49.47
PFC	EQ	24-Dec-2020	113.55	114.00	116.65	113.50	114.10	114.15	114.94	4496131	5167.70	34716	912321	20.29
PFC	N2	24-Dec-2020	1207.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	411	4.83	2	411	100.00
PFC	N4	24-Dec-2020	1058.00	1058.01	1059.30	1056.80	1059.00	1059.00	1057.37	1700	17.98	15	1664	97.88
PFC	N5	24-Dec-2020	1227.00	1220.10	1242.65	1211.00	1242.65	1242.65	1229.37	733	9.01	7	450	61.39
PFC	N8	24-Dec-2020	1425.00	1425.00	1432.00	1425.00	1432.00	1425.75	1425.74	76	1.08	4	76	100.00
PFIZER	EQ	24-Dec-2020	5203.00	5223.10	5237.95	5190.20	5229.00	5225.30	5217.65	39513	2061.65	5918	24901	63.02
PFOCUS	EQ	24-Dec-2020	51.40	52.00	52.40	45.75	51.50	51.40	48.88	859211	419.98	5602	282916	32.93
PFS	EQ	24-Dec-2020	19.75	19.90	20.10	19.50	19.60	19.65	19.77	837781	165.65	2096	507364	60.56
PGEL	EQ	24-Dec-2020	146.85	151.85	151.90	145.05	150.00	149.00	148.74	12465	18.54	247	6388	51.25
PGHH	EQ	24-Dec-2020	11033.25	11055.85	11198.00	10922.10	11050.00	11086.95	11104.31	5290	587.42	1487	3441	65.05
PGHL	EQ	24-Dec-2020	7047.95	7141.00	7350.00	7050.00	7133.00	7110.75	7199.31	28721	2067.71	6302	11543	40.19
PGIL	EQ	24-Dec-2020	195.80	202.00	202.00	190.00	190.05	192.10	194.03	7391	14.34	322	4157	56.24
PHILIPCARB	EQ	24-Dec-2020	165.25	166.00	166.95	161.20	164.50	164.65	164.22	1055500	1733.31	18402	400502	37.94
PHOENIXLTD	EQ	24-Dec-2020	735.45	735.00	747.95	730.05	740.30	743.00	740.94	45546	337.47	2883	22997	50.49
PIDILITIND	EQ	24-Dec-2020	1732.55	1745.00	1752.55	1714.60	1731.25	1731.85	1732.14	532060	9216.01	22503	161312	30.32
PIGL	SM	24-Dec-2020	10.70	10.70	10.70	10.70	10.70	10.70	10.70	12000	1.28	2	12000	100.00
PIIND	EQ	24-Dec-2020	2218.90	2234.90	2262.45	2210.00	2225.00	2227.00	2231.73	135757	3029.73	15383	62381	45.95
PILANIINVS	EQ	24-Dec-2020	2464.55	2475.00	2547.95	2463.55	2530.00	2512.20	2521.60	13314	335.73	1252	3350	25.16
PILITA	EQ	24-Dec-2020	9.60	10.30	10.50	9.50	9.50	9.55	9.83	116708	11.47	245	53671	45.99
PIONDIST	EQ	24-Dec-2020	109.25	114.00	115.00	111.60	112.70	112.50	113.45	38899	44.13	500	17929	46.09
PIONEEREMB	EQ	24-Dec-2020	32.90	32.45	35.80	31.50	34.20	34.40	34.50	148990	51.40	1630	47148	31.65
PITTIENG	EQ	24-Dec-2020	52.60	52.60	57.35	49.40	54.00	54.25	55.07	589732	324.77	3440	192865	32.70
PKTEA	BE	24-Dec-2020	211.70	210.00	210.00	202.00	202.00	203.50	204.28	1318	2.69	26	-	-
PLASTIBLEN	EQ	24-Dec-2020	249.60	254.00	254.00	247.00	248.00	248.65	250.60	3096	7.76	188	2053	66.31
PNB	EQ	24-Dec-2020	31.80	32.20	32.60	31.40	31.45	31.45	32.03	111190598	35616.59	137705	42494277	38.22
PNBGILTS	EQ	24-Dec-2020	41.80	41.60	46.90	40.85	44.90	44.85	45.14	3202155	1445.50	11987	755351	23.59
PNBHOUSING	EQ	24-Dec-2020	354.25	354.25	360.50	349.25	355.50	354.80	356.05	141481	503.74	4336	56575	39.99
PNC	EQ	24-Dec-2020	16.65	16.95	18.40	16.30	17.15	17.00	17.61	159044	28.00	664	82777	52.05
PNCINFRA	EQ	24-Dec-2020	171.65	172.55	174.55	167.20	169.40	169.95	169.96	999833	1699.28	20467	640132	64.02
PODDARHOUS	EQ	24-Dec-2020	171.50	171.95	177.00	168.00	172.00	170.80	171.76	1074	1.84	77	699	65.08
PODDARMENT	EQ	24-Dec-2020	180.90	183.55	184.40	180.00	184.35	182.55	182.15	3809	6.94	265	2041	53.58
POKARNA	EQ	24-Dec-2020	171.55	174.40	175.00	168.70	172.00	170.00	171.30	68764	117.79	1483	40115	58.34
POLYCAB	EQ	24-Dec-2020	1036.25	1040.00	1059.90	1038.50	1056.10	1056.65	1053.36	337559	3555.73	28260	154889	45.89
POLYMED	EQ	24-Dec-2020	517.35	520.60	521.65	511.55	515.50	515.75	516.64	26907	139.01	1718	15498	57.60
POLYPLEX	EQ	24-Dec-2020	745.35	746.10	752.70	727.00	730.05	730.75	734.82	69000	507.03	4742	41254	59.79
PONNIERODE	EQ	24-Dec-2020	161.35	162.95	168.00	162.15	165.00	165.80	164.21	9707	15.94	636	2860	29.46
POWERGRID	EQ	24-Dec-2020	189.95	190.25	192.25	189.45	190.00	190.00	190.18	7281646	13848.22	25895	3760902	51.65
POWERINDIA	EQ	24-Dec-2020	1363.25	1370.55	1386.85	1321.15	1331.00	1328.65	1344.44	15844	213.01	1902	10171	64.19
POWERMECH	EQ	24-Dec-2020	420.25	417.55	427.50	417.55	424.40	423.95	424.77	27312	116.01	1107	15634	57.24
PPAP	EQ	24-Dec-2020	264.50	269.00	269.90	257.85	259.00	259.00	261.92	19504	51.08	784	13307	68.23
PPL	EQ	24-Dec-2020	95.10	97.00	97.00	93.60	93.60	93.85	94.69	60281	57.08	698	42665	70.78
PRABHAT	EQ	24-Dec-2020	68.30	68.15	71.10	67.60	69.10	69.55	69.67	110597	77.06	968	40641	36.75
PRAENG	BE	24-Dec-2020	11.05	10.65	11.60	10.65	11.50	10.90	11.46	69337	7.95	133	-	-
PRAJIND	EQ	24-Dec-2020	105.50	106.20	109.45	103.85	109.35	108.20	107.22	1903525	2040.97	19089	860844	45.22
PRAKASH	EQ	24-Dec-2020	52.80	53.00	54.50	51.80	53.50	53.10	53.12	736277	391.14	3527	435502	59.15
PRAKASHSTL	BE	24-Dec-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	105350	0.95	59	-	-
PRAXIS	EQ	24-Dec-2020	39.55	39.55	40.20	38.45	39.20	39.45	39.10	42486	16.61	294	40165	94.54
PRECAM	EQ	24-Dec-2020	45.15	46.05	47.00	44.00	46.20	45.70	45.55	205822	93.75	1746	110114	53.50
PRECOT	BE	24-Dec-2020	67.50	69.45	70.85	68.05	70.85	70.85	70.45	6061	4.27	30	-	-
PRECWIRE	EQ	24-Dec-2020	154.15	158.70	158.70	151.20	155.50	156.40	155.77	19608	30.54	546	9836	50.16
PREMEXPLN	EQ	24-Dec-2020	171.80	174.85	175.00	154.65	158.95	159.20	161.56	64078	103.52	1012	31882	49.75
PREMIER	EQ	24-Dec-2020	3.75	3.85	3.90	3.60	3.90	3.85	3.83	30777	1.18	114	26642	86.56
PREMIERPOL	EQ	24-Dec-2020	39.20	40.00	41.00	37.80	38.65	38.65	38.97	8078	3.15	238	5146	63.70
PRESSMN	EQ	24-Dec-2020	22.55	23.90	25.20	22.00	24.40	24.20	23.66	465778	110.20	1465	331734	71.22
PRESTIGE	EQ	24-Dec-2020	266.00	267.45	272.50	265.00	267.10	266.75	268.82	298498	802.43	7436	163396	54.74
PRICOLLTD	EQ	24-Dec-2020	47.95	48.45	49.50	47.60	47.85	47.85	48.41	142852	69.16	1296	82246	57.57
PRIMESECU	EQ	24-Dec-2020	45.45	45.85	46.50	45.30	45.65	45.95	45.87	12291	5.64	155	6984	56.82
PRINCEPIPE	EQ	24-Dec-2020	265.20	266.75	283.85	261.95	272.00	271.70	274.98	632942	1740.46	17044	345503	54.59
PRIVISCL	EQ	24-Dec-2020	555.15	563.05	564.95	546.00	548.10	549.50	553.98	15437	85.52	768	9848	63.79
PROLIFE	SM	24-Dec-2020	61.00	57.95	57.95	57.95	57.95	57.95	57.95	3000	1.74	1	3000	100.00
PROZONINTU	EQ	24-Dec-2020	20.45	20.60	20.70	19.55	20.10	20.10	20.10	141300	28.39	603	78873	55.82
PRSMJOHNSN	EQ	24-Dec-2020	88.75	89.10	91.20	88.00	89.25	88.75	89.85	247196	222.10	2278	141611	57.29
PSB	EQ	24-Dec-2020	13.15	13.45	13.45	13.15	13.25	13.25	13.27	200663	26.62	662	125540	62.56
PSPPROJECT	EQ	24-Dec-2020	415.30	417.40	421.70	410.25	414.10	414.80	413.70	102745	425.05	2288	14686	14.29
PSUBNKBEES	EQ	24-Dec-2020	18.53	18.67	19.33	18.51	19.20	18.80	18.79	291001	54.68	801	196788	67.62
PTC	EQ	24-Dec-2020	58.90	59.00	59.70	57.25	58.20	58.05	58.42	928456	542.36	5261	479871	51.68
PTL	EQ	24-Dec-2020	42.45	43.50	43.50	42.50	43.10	43.20	43.12	17349	7.48	194	13159	75.85
PUNJABCHEM	EQ	24-Dec-2020	744.55	735.60	758.00	733.05	752.90	749.90	749.67	3388	25.40	274	1889	55.76
PUNJLLOYD	BZ	24-Dec-2020	2.10	2.20	2.20	2.00	2.15	2.05	2.08	432505	9.01	292	-	-
PURVA	EQ	24-Dec-2020	76.55	76.55	80.00	76.55	77.65	77.65	78.38	322291	252.61	2040	193513	60.04
PVR	EQ	24-Dec-2020	1311.75	1322.70	1340.00	1260.00	1279.45	1279.80	1303.52	1896425	24720.24	51514	285786	15.07
QGOLDHALF	EQ	24-Dec-2020	2166.95	2184.80	2185.05	2165.00	2171.00	2171.90	2171.58	733	15.92	73	553	75.44
QNIFTY	EQ	24-Dec-2020	1401.00	1406.00	1423.00	1406.00	1423.00	1420.85	1418.67	9	0.13	4	5	55.56
QUESS	EQ	24-Dec-2020	468.35	475.00	475.00	450.05	469.00	466.95	467.50	534926	2500.80	11720	458895	85.79
QUICKHEAL	EQ	24-Dec-2020	159.65	160.50	162.90	158.10	158.45	158.90	160.47	267856	429.82	7612	91425	34.13
RADAAN	EQ	24-Dec-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.04	22954	0.24	31	22954	100.00
RADICO	EQ	24-Dec-2020	449.30	454.30	455.50	446.25	447.30	448.75	452.08	214489	969.66	10619	94552	44.08
RADIOCITY	BE	24-Dec-2020	22.95	23.45	23.65	22.65	23.00	22.95	23.14	71134	16.46	189	-	-
RAIN	EQ	24-Dec-2020	121.25	121.90	125.80	120.85	124.30	124.40	123.77	1800127	2228.01	16472	731681	40.65
RAJESHEXPO	EQ	24-Dec-2020	487.45	490.60	498.80	486.00	488.95	487.25	489.98	94957	465.27	4707	38074	40.10
RAJRATAN	EQ	24-Dec-2020	424.90	434.90	434.90	421.35	425.60	429.90	426.67	3973	16.95	312	2309	58.12
RAJRAYON	BZ	24-Dec-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.26	2898382	7.48	108	-	-
RAJSREESUG	EQ	24-Dec-2020	15.70	16.00	16.35	15.55	15.75	15.90	16.04	26301	4.22	163	16491	62.70
RAJTV	EQ	24-Dec-2020	36.75	37.00	37.95	36.30	36.50	36.60	36.88	37573	13.86	264	19385	51.59
RALLIS	EQ	24-Dec-2020	270.60	272.85	277.40	271.25	277.00	274.55	273.99	134030	367.24	3398	54432	40.61
RAMANEWS	EQ	24-Dec-2020	15.35	15.30	16.50	15.05	15.50	15.65	15.85	246475	39.07	522	136295	55.30
RAMASTEEL	EQ	24-Dec-2020	44.65	46.00	47.40	45.00	45.25	45.25	45.79	4058	1.86	170	2223	54.78
RAMCOCEM	EQ	24-Dec-2020	789.70	803.00	815.65	775.00	776.65	777.15	789.99	644379	5090.53	20008	162890	25.28
RAMCOIND	EQ	24-Dec-2020	218.55	219.65	224.75	219.65	220.00	220.10	221.11	25669	56.76	836	15273	59.50
RAMCOSYS	EQ	24-Dec-2020	603.10	613.00	613.90	591.00	606.00	608.70	605.74	299282	1812.86	7751	145931	48.76
RAMKY	EQ	24-Dec-2020	51.40	54.40	55.90	51.30	53.20	53.40	54.18	681979	369.50	4128	415321	60.90
RAMSARUP	BZ	24-Dec-2020	0.80	0.75	0.85	0.75	0.85	0.85	0.81	40472	0.33	32	-	-
RANASUG	EQ	24-Dec-2020	7.15	7.15	7.45	7.00	7.15	7.15	7.16	371896	26.64	490	234269	62.99
RANEENGINE	EQ	24-Dec-2020	271.70	272.00	281.75	260.50	262.00	263.70	271.06	10450	28.33	497	4192	40.11
RANEHOLDIN	EQ	24-Dec-2020	614.25	619.00	632.10	585.05	595.00	590.25	604.03	42157	254.64	2463	14008	33.23
RATNAMANI	EQ	24-Dec-2020	1561.00	1598.95	1598.95	1541.05	1545.00	1560.25	1572.72	9761	153.51	1162	3915	40.11
RAYMOND	EQ	24-Dec-2020	339.45	351.80	351.80	337.15	341.00	341.95	343.25	813573	2792.61	14928	225722	27.74
RBL	EQ	24-Dec-2020	771.65	779.30	783.00	762.20	769.00	768.90	773.15	12001	92.79	1209	5727	47.72
RBLBANK	EQ	24-Dec-2020	221.20	223.00	225.75	218.70	220.40	220.35	221.91	15688836	34815.77	91642	2060759	13.14
RCF	EQ	24-Dec-2020	52.35	52.90	53.40	52.05	52.30	52.50	52.76	1534183	809.45	6485	660269	43.04
RCOM	EQ	24-Dec-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	3386201	67.72	1314	3386201	100.00
RECLTD	EQ	24-Dec-2020	131.95	132.50	135.60	132.50	134.10	133.90	134.08	3968612	5321.30	21336	631107	15.90
RECLTD	N2	24-Dec-2020	1175.04	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	100	1.17	1	100	100.00
RECLTD	N9	24-Dec-2020	1277.60	1278.75	1278.75	1275.00	1275.50	1275.44	1275.56	562	7.17	15	507	90.21
RECLTD	NB	24-Dec-2020	1125.50	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	102	1.15	2	102	100.00
RECLTD	NF	24-Dec-2020	1299.89	1300.00	1305.00	1300.00	1305.00	1305.00	1304.43	200	2.61	3	200	100.00
REDINGTON	EQ	24-Dec-2020	133.00	133.70	135.40	131.75	132.60	132.95	133.05	146388	194.77	4443	86836	59.32
REFEX	EQ	24-Dec-2020	102.05	106.00	107.15	102.65	105.50	105.80	106.10	480199	509.50	5460	187442	39.03
RELAXO	EQ	24-Dec-2020	783.40	791.00	809.60	781.00	806.00	805.05	799.59	977239	7813.95	15315	609322	62.35
RELCAPITAL	BE	24-Dec-2020	11.95	12.50	12.50	12.05	12.50	12.50	12.43	2886668	358.95	3639	-	-
RELIANCE	EQ	24-Dec-2020	1943.85	1947.00	1998.80	1945.90	1992.95	1994.15	1976.20	9588577	189489.63	250116	2141157	22.33
RELIANCEPP	E1	24-Dec-2020	1049.15	1056.90	1113.00	1051.25	1112.00	1110.55	1088.28	1850260	20135.95	50545	1247036	67.40
RELIGARE	EQ	24-Dec-2020	69.55	69.55	73.70	68.55	71.60	72.10	71.19	3545168	2523.78	8501	2094189	59.07
RELINFRA	EQ	24-Dec-2020	25.50	26.75	26.75	26.00	26.75	26.75	26.64	3628934	966.75	3933	1459791	40.23
REMSONSIND	EQ	24-Dec-2020	97.50	95.50	101.55	95.50	97.00	97.25	97.42	556	0.54	25	346	62.23
RENUKA	EQ	24-Dec-2020	12.90	12.95	13.20	12.35	12.65	12.70	12.72	5579951	709.56	5360	2583929	46.31
REPCOHOME	EQ	24-Dec-2020	237.85	239.00	244.95	237.10	239.90	239.25	240.19	195322	469.15	7014	113552	58.14
REPL	EQ	24-Dec-2020	114.65	118.85	119.75	111.30	112.00	112.15	115.24	3864	4.45	88	2824	73.08
REPRO	EQ	24-Dec-2020	383.10	384.40	397.85	370.00	375.10	376.00	386.98	10274	39.76	956	5125	49.88
RESPONIND	EQ	24-Dec-2020	189.70	188.60	193.00	186.50	188.35	189.30	189.13	90470	171.11	723	11875	13.13
REVATHI	EQ	24-Dec-2020	457.80	446.20	494.75	439.90	483.00	483.20	478.61	4235	20.27	346	2104	49.68
RGL	EQ	24-Dec-2020	286.55	285.05	297.50	282.25	283.50	286.20	287.82	4449	12.80	357	2749	61.79
RHFL	BE	24-Dec-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	591690	16.86	414	-	-
RHFL	N4	24-Dec-2020	190.00	181.00	181.00	181.00	181.00	181.00	181.00	1	0.00	1	1	100.00
RHFL	N6	24-Dec-2020	176.00	158.00	173.50	158.00	173.50	173.50	173.49	3001	5.21	2	3001	100.00
RHFL	N8	24-Dec-2020	160.99	161.00	161.00	161.00	161.00	161.00	161.00	10	0.02	1	10	100.00
RICOAUTO	EQ	24-Dec-2020	33.95	34.00	34.70	33.40	33.95	34.05	34.14	403106	137.61	2194	181986	45.15
RIIL	EQ	24-Dec-2020	389.35	391.70	398.60	388.85	391.50	391.25	394.04	186226	733.80	4888	41859	22.48
RITES	EQ	24-Dec-2020	266.65	271.90	271.90	265.20	266.05	266.20	266.98	298405	796.69	4498	160556	53.80
RKDL	EQ	24-Dec-2020	9.55	9.70	9.90	9.15	9.40	9.30	9.41	92321	8.69	221	57330	62.10
RKEC	EQ	24-Dec-2020	51.50	51.70	55.00	48.30	51.00	49.85	51.01	109355	55.79	1195	55087	50.37
RKFORGE	EQ	24-Dec-2020	474.00	494.00	494.00	463.00	468.60	468.65	470.66	13779	64.85	708	8216	59.63
RMCL	BE	24-Dec-2020	3.15	3.20	3.30	3.15	3.25	3.25	3.27	49280	1.61	106	-	-
RMDRIP	SM	24-Dec-2020	45.25	45.50	46.05	44.00	46.05	46.05	45.18	6000	2.71	3	4000	66.67
RML	EQ	24-Dec-2020	251.30	254.00	259.65	245.45	245.45	248.85	251.66	9740	24.51	563	5265	54.06
RNAVAL	EQ	24-Dec-2020	3.20	3.35	3.35	3.20	3.25	3.30	3.31	5420539	179.67	1861	2697104	49.76
ROHITFERRO	BE	24-Dec-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	3228	0.04	6	-	-
ROHLTD	EQ	24-Dec-2020	72.55	72.70	74.45	71.20	72.55	72.30	72.73	34368	25.00	556	20428	59.44
ROLLT	BE	24-Dec-2020	3.35	3.50	3.50	3.20	3.20	3.20	3.34	183451	6.13	87	-	-
ROLTA	EQ	24-Dec-2020	5.75	5.65	6.00	5.65	5.90	5.85	5.85	360420	21.08	17351	243706	67.62
ROML	EQ	24-Dec-2020	37.95	39.80	39.80	39.80	39.80	39.80	39.80	10352	4.12	9	10352	100.00
ROSSARI	EQ	24-Dec-2020	951.65	965.00	980.00	921.00	939.00	933.65	951.10	443483	4217.95	19401	75810	17.09
ROSSELLIND	EQ	24-Dec-2020	124.90	122.00	129.90	122.00	125.95	125.25	125.53	14761	18.53	505	9221	62.47
ROUTE	EQ	24-Dec-2020	1124.95	1138.90	1155.10	1110.65	1119.00	1121.00	1133.33	304496	3450.94	17435	85335	28.02
RPGLIFE	EQ	24-Dec-2020	367.15	367.15	371.20	364.00	364.40	365.85	366.32	15518	56.85	896	8490	54.71
RPOWER	BE	24-Dec-2020	3.45	3.60	3.60	3.45	3.60	3.60	3.57	10596454	377.83	7011	-	-
RPPINFRA	EQ	24-Dec-2020	52.00	52.90	53.15	50.55	50.75	51.00	51.74	44843	23.20	389	28807	64.24
RPPL	SM	24-Dec-2020	105.00	110.00	110.00	110.00	110.00	110.00	110.00	3000	3.30	3	3000	100.00
RSSOFTWARE	EQ	24-Dec-2020	23.95	25.20	25.85	22.65	23.40	23.45	24.22	108658	26.32	630	70678	65.05
RSWM	BE	24-Dec-2020	133.95	130.00	139.60	130.00	132.00	131.25	133.00	5929	7.89	51	-	-
RSYSTEMS	EQ	24-Dec-2020	125.20	127.80	128.00	120.05	120.25	120.90	122.61	54364	66.66	1475	32083	59.02
RTNINFRA	EQ	24-Dec-2020	6.30	6.30	6.60	6.30	6.60	6.60	6.57	301982	19.85	380	251523	83.29
RTNPOWER	EQ	24-Dec-2020	2.45	2.40	2.60	2.30	2.40	2.35	2.44	74053944	1810.42	13686	35947677	48.54
RUBYMILLS	EQ	24-Dec-2020	195.40	199.30	202.05	188.25	191.00	193.05	196.04	12249	24.01	525	7063	57.66
RUCHI	BE	24-Dec-2020	687.65	710.00	710.00	675.00	680.00	682.20	688.49	8295	57.11	755	-	-
RUCHINFRA	BE	24-Dec-2020	7.45	7.80	7.80	7.60	7.75	7.70	7.74	117919	9.12	322	-	-
RUCHIRA	BE	24-Dec-2020	63.40	64.20	65.10	63.00	63.95	63.45	63.95	18551	11.86	170	-	-
RUPA	EQ	24-Dec-2020	237.20	239.00	243.75	239.00	239.00	239.90	240.41	39046	93.87	1026	23273	59.60
RUSHIL	EQ	24-Dec-2020	141.15	142.05	146.00	140.35	143.95	143.45	143.32	23579	33.79	808	8647	36.67
RVHL	BE	24-Dec-2020	25.40	24.15	24.15	24.15	24.15	24.15	24.15	3410	0.82	49	-	-
RVNL	EQ	24-Dec-2020	22.80	23.30	23.40	22.75	22.85	22.85	23.02	3553197	817.84	10655	1472020	41.43
SADBHAV	EQ	24-Dec-2020	62.85	65.00	65.05	62.00	62.50	62.90	63.33	489428	309.95	3908	286880	58.62
SADBHIN	EQ	24-Dec-2020	20.20	20.60	20.65	19.80	20.20	20.25	20.25	360107	72.92	714	271385	75.36
SAFARI	EQ	24-Dec-2020	514.75	517.00	534.95	517.00	523.00	521.30	528.92	7605	40.22	563	4912	64.59
SAGARDEEP	BE	24-Dec-2020	37.55	38.35	38.35	36.10	37.70	36.85	37.17	13195	4.90	153	-	-
SAGCEM	EQ	24-Dec-2020	624.50	632.65	651.05	626.90	635.90	632.05	637.03	44720	284.88	2759	20070	44.88
SAIL	EQ	24-Dec-2020	59.05	60.00	62.60	59.90	60.25	60.25	61.07	89470214	54638.30	100402	16818533	18.80
SAKAR	EQ	24-Dec-2020	100.40	102.50	102.50	98.95	100.00	100.00	99.99	36132	36.13	224	18297	50.64
SAKHTISUG	EQ	24-Dec-2020	10.10	10.20	10.30	9.85	10.10	10.05	10.09	100696	10.16	271	53983	53.61
SAKSOFT	EQ	24-Dec-2020	373.10	366.80	391.65	364.80	379.30	378.70	379.00	166342	630.43	4748	55646	33.45
SAKUMA	EQ	24-Dec-2020	6.70	6.85	6.95	6.45	6.50	6.55	6.62	537460	35.60	722	375638	69.89
SALASAR	EQ	24-Dec-2020	228.25	230.00	234.90	225.00	231.65	231.85	229.21	80121	183.65	758	11071	13.82
SALONA	EQ	24-Dec-2020	70.45	72.30	72.30	67.25	67.55	69.10	68.58	1330	0.91	87	758	56.99
SALSTEEL	EQ	24-Dec-2020	3.80	3.85	3.95	3.70	3.95	3.90	3.91	68246	2.67	81	43706	64.04
SALZERELEC	EQ	24-Dec-2020	123.35	124.05	125.25	121.25	122.75	122.60	123.01	35065	43.13	764	21266	60.65
SAMBHAAV	EQ	24-Dec-2020	2.15	2.15	2.25	2.05	2.05	2.10	2.11	12343	0.26	39	9659	78.25
SANCO	EQ	24-Dec-2020	13.95	13.95	14.05	13.50	13.50	13.75	13.79	33700	4.65	97	22695	67.34
SANDESH	EQ	24-Dec-2020	595.15	612.05	632.00	594.00	600.00	602.60	607.83	3335	20.27	484	1827	54.78
SANDHAR	EQ	24-Dec-2020	238.00	238.00	238.75	235.00	235.50	236.50	237.39	5516	13.09	398	4138	75.02
SANGAMIND	EQ	24-Dec-2020	69.00	69.85	70.95	68.05	68.85	68.90	69.34	17305	12.00	261	12894	74.51
SANGHIIND	EQ	24-Dec-2020	31.00	31.25	32.40	31.25	31.70	31.55	31.67	1107155	350.61	4408	714359	64.52
SANGHVIFOR	BE	24-Dec-2020	24.50	23.30	25.00	23.30	23.30	23.30	23.31	2872	0.67	19	-	-
SANGHVIMOV	EQ	24-Dec-2020	102.95	103.80	106.80	102.80	105.50	105.15	105.23	20785	21.87	473	16284	78.34
SANGINITA	EQ	24-Dec-2020	28.10	29.50	29.50	28.40	28.90	28.75	29.15	108411	31.60	476	78385	72.30
SANOFI	EQ	24-Dec-2020	8052.80	8089.90	8169.35	8036.30	8156.00	8155.65	8124.82	14453	1174.28	3805	8505	58.85
SANWARIA	BZ	24-Dec-2020	1.40	1.45	1.45	1.35	1.40	1.35	1.37	1716471	23.58	499	-	-
SARDAEN	EQ	24-Dec-2020	305.00	307.05	324.85	307.05	312.00	311.00	316.80	65371	207.09	2393	29591	45.27
SAREGAMA	EQ	24-Dec-2020	725.15	728.80	762.00	716.10	740.90	740.90	746.48	37251	278.07	2293	14941	40.11
SARLAPOLY	EQ	24-Dec-2020	22.60	22.90	23.50	21.70	22.15	22.25	22.59	142004	32.08	614	89679	63.15
SARVESHWAR	SM	24-Dec-2020	12.60	13.20	13.20	13.20	13.20	13.20	13.20	3200	0.42	2	3200	100.00
SASKEN	EQ	24-Dec-2020	729.35	732.00	736.70	723.05	725.00	726.85	729.49	16003	116.74	1433	7456	46.59
SASTASUNDR	EQ	24-Dec-2020	126.70	126.70	130.00	126.00	128.00	128.15	127.82	195696	250.14	585	190443	97.32
SATIA	EQ	24-Dec-2020	92.75	94.70	94.75	88.25	91.00	90.55	90.89	99891	90.79	1357	63505	63.57
SATIN	EQ	24-Dec-2020	72.30	74.05	75.00	71.75	72.20	72.05	72.51	130042	94.30	2431	89291	68.66
SATINPP	E1	24-Dec-2020	34.95	34.95	34.95	33.25	33.35	33.35	34.22	957	0.33	25	957	100.00
SBICARD	EQ	24-Dec-2020	829.40	832.00	839.40	830.50	835.15	835.20	836.00	664515	5555.33	27820	314333	47.30
SBIETFIT	EQ	24-Dec-2020	243.54	248.00	249.80	240.20	249.80	242.89	243.02	2478	6.02	117	1798	72.56
SBIETFPB	EQ	24-Dec-2020	164.85	166.50	168.49	164.11	168.15	168.26	167.04	1586	2.65	33	1197	75.47
SBIETFQLTY	EQ	24-Dec-2020	123.06	124.90	124.97	122.51	123.86	123.60	123.55	5738	7.09	109	3274	57.06
SBILIFE	EQ	24-Dec-2020	854.95	857.90	879.70	851.25	874.15	873.90	873.26	2659479	23224.10	68635	873332	32.84
SBIN	EQ	24-Dec-2020	263.00	265.00	268.85	264.65	266.85	266.85	267.02	28585509	76328.21	167695	6820426	23.86
SBIN	N5	24-Dec-2020	10935.62	10935.62	10982.00	10935.00	10970.00	10972.41	10965.07	989	108.44	125	876	88.57
SBIN	N6	24-Dec-2020	10767.48	10850.00	10880.00	10843.00	10851.00	10851.00	10856.10	10	1.09	10	10	100.00
SCAPDVR	EQ	24-Dec-2020	1.40	1.45	1.50	1.35	1.45	1.40	1.44	158729	2.29	246	123071	77.54
SCHAEFFLER	EQ	24-Dec-2020	4240.15	4261.40	4320.85	4175.00	4275.00	4244.25	4263.86	1367	58.29	596	865	63.28
SCHAND	EQ	24-Dec-2020	70.60	71.70	71.70	66.50	68.00	68.05	68.43	267249	182.88	2644	143280	53.61
SCHNEIDER	EQ	24-Dec-2020	82.00	82.80	84.05	80.75	81.40	81.30	82.17	411011	337.72	3249	250657	60.99
SCI	EQ	24-Dec-2020	90.80	92.00	93.45	87.10	89.20	89.45	90.40	5079977	4592.49	28071	1554427	30.60
SDBL	EQ	24-Dec-2020	29.90	30.00	31.00	29.65	30.25	30.15	30.40	124633	37.88	739	84924	68.14
SEAMECLTD	EQ	24-Dec-2020	433.70	447.80	447.85	435.00	435.60	439.50	442.52	109216	483.30	1063	4027	3.69
SECURCRED	SM	24-Dec-2020	19.05	18.10	18.10	18.10	18.10	18.10	18.10	1200	0.22	2	1200	100.00
SELAN	EQ	24-Dec-2020	128.90	129.80	132.70	121.25	125.45	124.60	127.23	92300	117.43	2231	39735	43.05
SELMCL	BZ	24-Dec-2020	2.20	2.30	2.30	2.15	2.15	2.15	2.20	63674	1.40	46	-	-
SEPOWER	EQ	24-Dec-2020	3.00	3.10	3.15	2.90	3.05	3.05	3.01	32526	0.98	86	23347	71.78
SEQUENT	EQ	24-Dec-2020	173.45	174.10	176.00	169.45	171.10	170.90	172.64	689490	1190.31	16359	331357	48.06
SESHAPAPER	EQ	24-Dec-2020	150.45	150.50	152.90	146.20	148.25	148.95	149.93	30724	46.06	766	18222	59.31
SETCO	EQ	24-Dec-2020	11.70	11.75	12.25	11.55	12.00	11.85	11.92	67966	8.10	227	37538	55.23
SETF10GILT	EQ	24-Dec-2020	203.00	201.60	204.45	201.25	203.45	203.40	202.94	1324	2.69	22	1116	84.29
SETFGOLD	EQ	24-Dec-2020	4475.20	4494.50	4494.50	4461.65	4466.00	4473.80	4470.66	4086	182.67	514	2297	56.22
SETFNIF50	EQ	24-Dec-2020	141.00	141.25	143.00	141.00	142.78	142.90	142.11	365974	520.10	1105	299650	81.88
SETFNIFBK	EQ	24-Dec-2020	297.92	297.92	303.98	297.92	302.65	302.86	302.39	31970	96.67	640	18204	56.94
SETFNN50	EQ	24-Dec-2020	331.30	329.00	333.99	329.00	333.53	332.19	331.97	10627	35.28	217	8145	76.64
SETUINFRA	BE	24-Dec-2020	1.00	0.95	1.05	0.95	1.00	0.95	1.01	306464	3.08	146	-	-
SEYAIND	EQ	24-Dec-2020	64.70	64.50	64.75	63.00	63.70	64.10	64.01	14845	9.50	317	10906	73.47
SEZAL	BZ	24-Dec-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	2035	0.07	6	-	-
SFL	EQ	24-Dec-2020	1646.65	1648.75	1700.00	1631.75	1690.00	1679.95	1678.24	7710	129.39	1194	3800	49.29
SGBAPR28I	GB	24-Dec-2020	4859.90	4816.00	4865.00	4816.00	4863.00	4861.10	4852.91	111	5.39	33	99	89.19
SGBAUG24	GB	24-Dec-2020	4902.48	4910.00	4910.00	4856.10	4895.00	4897.35	4895.33	128	6.27	29	128	100.00
SGBAUG27	GB	24-Dec-2020	4825.00	4850.00	4870.00	4850.00	4870.00	4870.00	4863.75	4	0.19	4	3	75.00
SGBAUG28V	GB	24-Dec-2020	4897.24	4890.00	4909.00	4880.00	4897.01	4903.90	4898.86	1215	59.52	150	889	73.17
SGBDC27VII	GB	24-Dec-2020	4813.00	4805.00	4810.00	4805.00	4810.00	4810.00	4807.50	4	0.19	2	2	50.00
SGBDEC25	GB	24-Dec-2020	4998.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBDEC2512	GB	24-Dec-2020	4935.00	4815.00	4815.00	4815.00	4815.00	4815.00	4815.00	1	0.05	1	1	100.00
SGBDEC26	GB	24-Dec-2020	4835.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBFEB24	GB	24-Dec-2020	4895.65	4909.00	4924.99	4901.00	4924.99	4919.40	4911.07	86	4.22	17	73	84.88
SGBFEB27	GB	24-Dec-2020	4900.00	4895.00	4895.00	4895.00	4895.00	4895.00	4895.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	24-Dec-2020	4810.00	4821.00	4860.00	4821.00	4860.00	4860.00	4840.50	2	0.10	2	1	50.00
SGBJAN26	GB	24-Dec-2020	4812.03	4899.00	4925.00	4870.00	4925.00	4922.25	4920.14	22	1.08	3	22	100.00
SGBJAN27	GB	24-Dec-2020	4812.00	4814.00	4850.00	4814.00	4850.00	4850.00	4832.00	2	0.10	2	1	50.00
SGBJUL25	GB	24-Dec-2020	4840.00	4875.00	4875.00	4855.00	4855.00	4855.00	4865.00	2	0.10	2	2	100.00
SGBJUL28IV	GB	24-Dec-2020	4873.58	4873.58	4900.00	4861.10	4900.00	4897.14	4892.26	1292	63.21	95	1187	91.87
SGBJUN27	GB	24-Dec-2020	4860.00	4802.00	4880.00	4802.00	4880.00	4880.00	4841.00	2	0.10	2	1	50.00
SGBJUN28	GB	24-Dec-2020	4845.69	4814.00	4842.00	4811.00	4838.00	4826.79	4825.41	324	15.63	54	284	87.65
SGBMAR24	GB	24-Dec-2020	4866.80	4866.80	4866.80	4865.00	4865.00	4865.00	4866.17	20	0.97	5	20	100.00
SGBMAR25	GB	24-Dec-2020	4831.60	4821.00	4895.00	4821.00	4895.00	4895.00	4883.15	20	0.98	4	17	85.00
SGBMAR28X	GB	24-Dec-2020	4816.75	4879.99	4879.99	4821.00	4869.98	4869.98	4858.85	20	0.97	6	18	90.00
SGBMAY25	GB	24-Dec-2020	4848.99	4875.98	4875.98	4843.00	4850.00	4852.64	4872.14	232	11.30	9	214	92.24
SGBMAY26	GB	24-Dec-2020	4845.00	4865.00	4865.00	4865.00	4865.00	4865.00	4865.00	1	0.05	1	1	100.00
SGBMAY28	GB	24-Dec-2020	4833.35	4803.01	4850.00	4803.01	4849.00	4847.66	4841.19	285	13.80	36	241	84.56
SGBN28VIII	GB	24-Dec-2020	4870.00	4870.00	4890.00	4840.00	4873.99	4856.46	4846.70	123	5.96	33	96	78.05
SGBNOV23	GB	24-Dec-2020	4979.00	4968.00	4968.00	4964.00	4964.00	4964.00	4967.35	43	2.14	7	43	100.00
SGBNOV24	GB	24-Dec-2020	4855.00	4870.00	4870.00	4869.00	4870.00	4870.00	4869.97	33	1.61	7	32	96.97
SGBNOV258	GB	24-Dec-2020	4820.00	4860.00	4860.00	4840.00	4850.00	4850.00	4845.82	110	5.33	6	110	100.00
SGBNOV25IX	GB	24-Dec-2020	4830.00	4840.00	4850.00	4840.00	4850.00	4848.97	4846.05	129	6.25	14	129	100.00
SGBNOV26	GB	24-Dec-2020	4888.00	4840.00	4900.00	4840.00	4900.00	4900.00	4843.96	24	1.16	7	13	54.17
SGBOC28VII	GB	24-Dec-2020	4850.20	4852.10	4891.00	4850.00	4852.00	4852.00	4854.37	131	6.36	17	119	90.84
SGBOCT25	GB	24-Dec-2020	4816.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	24-Dec-2020	4811.00	4821.00	4850.00	4820.50	4850.00	4850.00	4826.23	26	1.25	7	25	96.15
SGBOCT26	GB	24-Dec-2020	4877.99	4878.00	4878.00	4878.00	4878.00	4878.00	4878.00	12	0.59	2	12	100.00
SGBOCT27	GB	24-Dec-2020	4835.00	4831.00	4831.00	4825.00	4825.00	4825.00	4828.00	2	0.10	2	1	50.00
SGBOCT27VI	GB	24-Dec-2020	4813.00	4815.00	4840.00	4814.00	4840.00	4840.00	4827.17	6	0.29	3	3	50.00
SGBSEP24	GB	24-Dec-2020	4860.81	4870.00	4870.00	4850.00	4850.00	4850.00	4853.33	6	0.29	3	6	100.00
SGBSEP27	GB	24-Dec-2020	4813.88	4831.00	4872.00	4831.00	4872.00	4861.50	4858.11	9	0.44	4	5	55.56
SGBSEP28VI	GB	24-Dec-2020	4862.22	4862.22	4886.99	4860.00	4875.00	4882.64	4864.66	184	8.95	45	169	91.85
SGL	EQ	24-Dec-2020	8.30	8.90	8.90	7.50	8.15	7.95	8.24	62062	5.11	354	40979	66.03
SHAHALLOYS	EQ	24-Dec-2020	9.00	9.40	9.45	9.20	9.40	9.40	9.40	15147	1.42	42	10518	69.44
SHAKTIPUMP	BE	24-Dec-2020	285.35	287.00	290.00	282.15	286.00	287.85	287.35	14638	42.06	356	-	-
SHALBY	EQ	24-Dec-2020	104.60	105.60	116.00	104.40	113.55	113.70	111.35	2748779	3060.79	20892	723970	26.34
SHALPAINTS	EQ	24-Dec-2020	87.75	88.40	94.50	88.40	90.80	91.95	92.89	1949464	1810.86	15830	727204	37.30
SHANKARA	EQ	24-Dec-2020	348.55	351.35	354.15	346.95	349.80	349.35	350.15	25941	90.83	1474	11872	45.77
SHANTIGEAR	EQ	24-Dec-2020	127.80	127.80	127.90	121.65	123.40	122.55	124.64	77336	96.39	1934	38065	49.22
SHARDACROP	EQ	24-Dec-2020	267.55	273.15	274.00	265.20	268.00	269.55	269.28	15868	42.73	1122	9298	58.60
SHARDAMOTR	EQ	24-Dec-2020	1728.85	1748.00	1793.00	1748.00	1783.00	1784.15	1779.91	4156	73.97	460	3061	73.65
SHAREINDIA	EQ	24-Dec-2020	167.70	167.95	172.00	166.00	170.00	170.00	169.32	14499	24.55	279	8921	61.53
SHARIABEES	EQ	24-Dec-2020	350.00	357.00	357.00	347.93	350.74	349.15	350.20	948	3.32	33	659	69.51
SHEMAROO	BE	24-Dec-2020	73.45	75.70	77.00	70.00	72.20	75.40	73.64	56921	41.92	326	-	-
SHIL	EQ	24-Dec-2020	151.50	154.00	157.00	145.30	152.90	153.30	150.91	241485	364.42	4256	165285	68.45
SHILPAMED	EQ	24-Dec-2020	439.35	440.00	449.00	437.85	442.50	442.85	443.65	181907	807.04	4610	103951	57.15
SHIRPUR-G	BE	24-Dec-2020	8.25	8.45	8.65	7.85	8.10	8.25	8.29	19839	1.64	68	-	-
SHIVAMAUTO	EQ	24-Dec-2020	21.25	21.25	21.95	20.55	20.65	20.75	21.04	89779	18.89	320	62002	69.06
SHIVAMILLS	EQ	24-Dec-2020	29.60	29.70	29.70	29.00	29.70	29.55	29.62	2247	0.67	28	2134	94.97
SHIVATEX	EQ	24-Dec-2020	106.50	105.25	108.00	105.25	106.90	106.85	106.79	1895	2.02	56	1864	98.36
SHK	EQ	24-Dec-2020	121.40	122.00	125.00	119.75	121.30	121.80	122.74	1045425	1283.21	14911	485806	46.47
SHOPERSTOP	EQ	24-Dec-2020	202.75	203.85	206.65	176.15	201.50	201.00	198.27	346914	687.83	7627	114272	32.94
SHRADHA	EQ	24-Dec-2020	67.55	66.00	70.00	66.00	67.95	68.05	68.44	5317	3.64	54	4178	78.58
SHREDIGCEM	EQ	24-Dec-2020	59.95	60.40	60.55	57.30	57.90	57.50	58.27	852945	496.97	4315	448655	52.60
SHREECEM	EQ	24-Dec-2020	23894.40	24190.00	24259.95	23554.10	23786.50	23826.75	23843.37	47939	11430.27	13574	12178	25.40
SHREEPUSHK	EQ	24-Dec-2020	120.90	121.85	123.75	119.00	119.10	121.60	121.38	73874	89.67	1560	34706	46.98
SHREERAMA	EQ	24-Dec-2020	8.55	8.85	9.20	8.35	9.00	9.00	8.86	90492	8.02	234	65062	71.90
SHRENIK	EQ	24-Dec-2020	4.65	4.70	5.05	4.50	4.90	4.85	4.81	1813457	87.23	1648	1322419	72.92
SHREYANIND	EQ	24-Dec-2020	89.15	92.00	92.00	87.10	87.70	88.05	89.47	29977	26.82	632	18318	61.11
SHREYAS	EQ	24-Dec-2020	65.30	67.45	67.45	65.00	65.50	65.65	66.05	30712	20.29	338	16770	54.60
SHRIPISTON	BE	24-Dec-2020	600.00	623.90	623.90	595.00	595.00	595.25	598.22	358	2.14	19	-	-
SHRIRAMCIT	EQ	24-Dec-2020	1047.40	1058.85	1077.00	1041.00	1045.00	1046.70	1060.36	29491	312.71	4285	14238	48.28
SHRIRAMEPC	EQ	24-Dec-2020	4.90	5.20	5.20	4.65	4.85	4.80	4.88	515610	25.15	843	321568	62.37
SHUBHLAXMI	SM	24-Dec-2020	19.10	20.00	20.05	20.00	20.05	20.05	20.03	5000	1.00	5	5000	100.00
SHYAMCENT	EQ	24-Dec-2020	5.85	5.80	5.95	5.60	5.75	5.75	5.68	155131	8.82	400	119339	76.93
SICAGEN	EQ	24-Dec-2020	15.45	14.80	16.15	14.80	15.85	15.55	15.67	13126	2.06	143	7350	56.00
SICAL	BE	24-Dec-2020	16.75	17.00	17.25	16.05	16.55	16.80	16.99	206606	35.11	435	-	-
SIEMENS	EQ	24-Dec-2020	1548.60	1545.00	1555.00	1518.00	1550.00	1550.75	1541.54	430344	6633.93	23701	78747	18.30
SIGIND	EQ	24-Dec-2020	25.80	26.40	26.45	25.30	25.30	25.60	25.72	12627	3.25	176	10947	86.70
SIGMA	SM	24-Dec-2020	45.00	45.10	45.10	45.10	45.10	45.10	45.10	3000	1.35	1	3000	100.00
SIL	BE	24-Dec-2020	9.95	10.10	10.10	9.60	10.00	9.70	9.69	9996	0.97	26	-	-
SILINV	EQ	24-Dec-2020	196.95	196.20	204.00	196.20	199.05	201.40	201.23	2730	5.49	99	2099	76.89
SILLYMONKS	BE	24-Dec-2020	24.05	24.05	24.05	24.05	24.05	24.05	24.05	100	0.02	1	-	-
SIMBHALS	EQ	24-Dec-2020	8.05	8.00	8.20	7.80	8.15	7.90	7.87	19147	1.51	36	16895	88.24
SIMPLEXINF	EQ	24-Dec-2020	38.80	39.80	40.30	38.85	39.25	39.25	39.58	143512	56.81	847	86998	60.62
SINTERCOM	EQ	24-Dec-2020	78.50	83.00	83.00	77.00	80.95	80.95	79.00	3792	3.00	28	3121	82.30
SINTEX	BE	24-Dec-2020	3.85	4.00	4.00	3.80	4.00	4.00	3.98	3546613	141.05	1935	-	-
SIRCA	EQ	24-Dec-2020	247.15	249.70	249.70	245.10	248.80	247.25	246.91	16926	41.79	417	12753	75.35
SIS	EQ	24-Dec-2020	439.35	444.40	449.75	432.25	438.00	436.65	441.15	132992	586.69	4195	84313	63.40
SITINET	BE	24-Dec-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	5350930	66.86	841	-	-
SIYSIL	EQ	24-Dec-2020	194.90	196.80	197.80	190.00	192.00	192.15	193.95	151165	293.19	3235	60448	39.99
SJVN	EQ	24-Dec-2020	25.15	25.80	25.85	25.15	25.25	25.30	25.37	6788986	1722.17	14414	4266254	62.84
SKFINDIA	EQ	24-Dec-2020	1652.60	1690.00	1690.00	1660.00	1666.70	1674.85	1673.16	10597	177.30	1857	5976	56.39
SKIL	EQ	24-Dec-2020	2.65	2.75	2.75	2.70	2.75	2.75	2.75	231594	6.36	146	193693	83.63
SKIPPER	EQ	24-Dec-2020	61.85	61.85	63.05	60.30	61.75	61.80	61.73	60729	37.49	568	40236	66.26
SKMEGGPROD	EQ	24-Dec-2020	54.90	55.00	58.80	55.00	56.75	56.75	57.22	124195	71.07	1630	47076	37.90
SKSTEXTILE	SM	24-Dec-2020	24.10	23.55	23.55	23.55	23.55	23.55	23.55	1000	0.24	1	1000	100.00
SMARTLINK	BE	24-Dec-2020	88.45	90.95	90.95	88.00	88.20	88.10	88.73	5527	4.90	68	-	-
SMLISUZU	EQ	24-Dec-2020	447.00	452.00	464.80	441.65	451.05	451.95	454.29	34182	155.28	1756	14862	43.48
SMPL	BZ	24-Dec-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	300	0.00	2	-	-
SMSLIFE	EQ	24-Dec-2020	603.95	625.00	625.00	600.25	610.00	609.50	606.67	3302	20.03	357	1782	53.97
SMSPHARMA	EQ	24-Dec-2020	106.70	107.90	108.90	104.10	106.25	106.15	106.00	163570	173.38	1904	105771	64.66
SNOWMAN	EQ	24-Dec-2020	53.00	53.60	54.90	51.50	52.00	52.15	53.14	2558056	1359.45	11277	1338455	52.32
SOBHA	EQ	24-Dec-2020	328.10	329.70	342.00	328.40	340.20	338.75	335.97	278723	936.41	9583	127765	45.84
SOFTTECH	SM	24-Dec-2020	82.35	78.30	86.40	78.30	86.40	85.75	80.46	92800	74.67	10	89600	96.55
SOLARA	EQ	24-Dec-2020	1195.25	1209.80	1212.00	1177.55	1199.85	1194.65	1194.97	38385	458.69	3908	22921	59.71
SOLARINDS	EQ	24-Dec-2020	1060.20	1063.05	1086.00	1059.90	1071.25	1072.50	1070.23	16551	177.13	1470	8251	49.85
SOLEX	SM	24-Dec-2020	26.30	26.30	26.50	26.30	26.50	26.50	26.43	6000	1.59	3	6000	100.00
SOMANYCERA	EQ	24-Dec-2020	327.10	331.00	335.10	317.00	327.90	327.70	327.46	124673	408.25	5321	67303	53.98
SOMICONVEY	EQ	24-Dec-2020	26.55	28.40	28.40	25.60	25.60	25.80	26.27	8652	2.27	116	6923	80.02
SONAHISONA	SM	24-Dec-2020	9.70	10.30	10.30	10.30	10.30	10.30	10.30	20000	2.06	1	20000	100.00
SONATSOFTW	EQ	24-Dec-2020	377.10	381.80	396.15	377.10	388.75	389.35	389.62	1201967	4683.08	21884	292909	24.37
SORILINFRA	EQ	24-Dec-2020	106.65	108.30	110.90	106.25	106.95	106.95	108.32	147694	159.99	2040	66187	44.81
SOTL	EQ	24-Dec-2020	725.95	742.00	742.00	720.95	725.00	723.70	726.47	15205	110.46	594	12873	84.66
SOUTHBANK	EQ	24-Dec-2020	8.95	9.10	9.30	8.80	8.90	8.95	9.00	16483107	1482.86	65892	5658040	34.33
SOUTHWEST	EQ	24-Dec-2020	41.90	41.90	41.90	40.35	40.55	40.55	40.74	30831	12.56	62	29470	95.59
SPAL	EQ	24-Dec-2020	150.40	150.35	153.80	149.25	151.50	151.05	151.50	18880	28.60	529	9745	51.62
SPANDANA	EQ	24-Dec-2020	727.35	730.90	744.05	715.00	720.00	718.55	727.74	54711	398.15	2397	39561	72.31
SPARC	EQ	24-Dec-2020	179.75	180.00	188.00	180.00	188.00	185.60	184.59	955138	1763.13	10191	292075	30.58
SPECIALITY	EQ	24-Dec-2020	45.45	51.90	51.90	47.45	49.50	49.05	49.26	562880	277.27	5611	210019	37.31
SPENCERS	EQ	24-Dec-2020	80.10	80.45	82.55	79.40	80.75	80.50	80.91	434548	351.58	4190	206058	47.42
SPENTEX	BZ	24-Dec-2020	0.80	0.80	0.85	0.80	0.80	0.80	0.80	3574	0.03	10	-	-
SPIC	EQ	24-Dec-2020	22.30	22.75	24.55	22.50	23.85	23.80	24.03	1792009	430.64	5180	709683	39.60
SPICEJET	EQ	24-Dec-2020	97.75	99.00	99.45	94.65	95.70	95.25	97.29	14782311	14381.45	55229	5745706	38.87
SPLIL	EQ	24-Dec-2020	31.90	32.85	32.90	31.50	31.60	31.80	32.07	18462	5.92	181	11863	64.26
SPMLINFRA	BE	24-Dec-2020	12.30	12.90	12.90	12.90	12.90	12.90	12.90	12577	1.62	36	-	-
SPTL	BE	24-Dec-2020	3.15	3.20	3.20	3.05	3.10	3.10	3.13	764900	23.92	759	-	-
SREEL	EQ	24-Dec-2020	144.20	145.70	147.00	144.00	144.05	144.25	144.74	37811	54.73	668	30767	81.37
SREIBNPNCD	N9	24-Dec-2020	850.00	860.00	890.00	860.00	890.00	890.00	876.50	60	0.53	5	60	100.00
SREIBNPNCD	NJ	24-Dec-2020	698.00	649.10	748.00	649.00	748.00	748.00	653.09	29	0.19	5	28	96.55
SREIBNPNCD	NL	24-Dec-2020	700.00	701.00	701.00	680.00	690.00	682.14	693.82	440	3.05	14	440	100.00
SREIBNPNCD	NO	24-Dec-2020	573.41	577.00	577.00	568.00	568.00	568.01	569.89	641	3.65	35	616	96.10
SREIBNPNCD	NX	24-Dec-2020	592.00	710.00	710.00	699.99	700.00	700.00	706.09	46	0.32	8	46	100.00
SREIBNPNCD	YA	24-Dec-2020	740.00	592.00	838.00	592.00	838.00	838.00	715.00	10	0.07	2	5	50.00
SREINFRA	EQ	24-Dec-2020	6.70	6.80	7.00	6.55	6.65	6.75	6.78	1058519	71.78	1207	484395	45.76
SRF	EQ	24-Dec-2020	5532.20	5569.80	5643.75	5456.05	5490.10	5482.75	5540.15	180071	9976.21	16103	24889	13.82
SRHHYPOLTD	EQ	24-Dec-2020	242.25	244.80	246.00	238.75	240.15	239.90	240.66	19012	45.75	587	13552	71.28
SRIPIPES	EQ	24-Dec-2020	140.90	142.75	144.95	139.85	144.50	143.35	143.05	211487	302.52	3267	152443	72.08
SRPL	EQ	24-Dec-2020	32.35	32.00	33.00	30.55	31.75	30.95	31.18	5816	1.81	33	4060	69.81
SRTRANSFIN	EQ	24-Dec-2020	961.65	974.35	1029.60	970.10	994.50	996.60	1004.38	6604181	66330.79	129718	986064	14.93
SRTRANSFIN	Y9	24-Dec-2020	1063.91	1060.00	1066.00	1060.00	1063.00	1063.00	1060.11	1070	11.34	24	1045	97.66
SRTRANSFIN	YB	24-Dec-2020	1040.70	1094.90	1095.00	1032.21	1035.00	1035.00	1064.18	41	0.44	5	20	48.78
SRTRANSFIN	YH	24-Dec-2020	1049.90	1041.00	1043.99	1016.00	1016.00	1017.98	1026.38	107	1.10	11	88	82.24
SRTRANSFIN	YJ	24-Dec-2020	1041.00	1041.50	1044.00	1041.50	1043.00	1043.00	1042.79	905	9.44	11	905	100.00
SRTRANSFIN	YK	24-Dec-2020	1043.00	1043.00	1047.00	1043.00	1047.00	1047.00	1046.94	280	2.93	6	280	100.00
SRTRANSFIN	YL	24-Dec-2020	1040.00	1051.00	1059.99	1049.99	1050.00	1050.00	1051.96	260	2.74	19	260	100.00
SRTRANSFIN	YM	24-Dec-2020	1235.00	1235.10	1235.10	1235.10	1235.10	1235.10	1235.10	50	0.62	1	50	100.00
SRTRANSFIN	YO	24-Dec-2020	1008.67	1033.37	1035.00	1033.37	1035.00	1035.00	1034.29	250	2.59	4	250	100.00
SRTRANSFIN	YQ	24-Dec-2020	1015.00	1020.00	1020.50	1015.05	1020.00	1015.73	1016.94	375	3.81	12	375	100.00
SRTRANSFIN	YR	24-Dec-2020	1037.00	1020.11	1033.00	1020.00	1033.00	1033.00	1022.32	1600	16.36	13	1500	93.75
SRTRANSFIN	YS	24-Dec-2020	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	1	20	100.00
SRTRANSFIN	YT	24-Dec-2020	1195.00	1203.00	1210.00	1195.00		1210.00	1200.88	345	4.14	5	345	100.00
SRTRANSFIN	YV	24-Dec-2020	1034.90	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	1	0.01	1	1	100.00
SRTRANSFIN	YX	24-Dec-2020	1085.00	1086.00	1086.00	1081.21	1081.21	1085.10	1085.24	70	0.76	4	60	85.71
SRTRANSFIN	YY	24-Dec-2020	1103.00	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	50	0.55	1	50	100.00
SRTRANSFIN	YZ	24-Dec-2020	1200.00	1126.00	1126.00	1073.00	1111.90	1111.90	1099.29	650	7.15	10	500	76.92
SRTRANSFIN	Z1	24-Dec-2020	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	15	0.18	1	15	100.00
SRTRANSFIN	Z6	24-Dec-2020	1031.00	1038.00	1038.80	1035.00	1035.00	1035.00	1037.47	189	1.96	7	189	100.00
SRTRANSFIN	Z7	24-Dec-2020	1010.61	1040.00	1050.00	1040.00	1050.00	1050.00	1043.31	45	0.47	4	45	100.00
SRTRANSFIN	Z9	24-Dec-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	13	0.14	1	13	100.00
SRTRANSFIN	ZD	24-Dec-2020	985.00	985.00	990.00	985.00	985.00	985.06	986.26	405	3.99	17	405	100.00
SRTRANSFIN	ZF	24-Dec-2020	1021.00	1020.00	1020.00	1018.00	1018.00	1018.00	1019.00	100	1.02	5	100	100.00
SRTRANSFIN	ZG	24-Dec-2020	1075.00	1062.80	1062.80	1062.80	1062.80	1062.80	1062.80	310	3.29	9	310	100.00
SRTRANSFIN	ZH	24-Dec-2020	1056.81	1062.80	1062.80	1062.80	1062.80	1062.80	1062.80	10	0.11	1	10	100.00
SRTRANSFIN	ZJ	24-Dec-2020	1060.00	1045.01	1045.01	1045.01	1045.01	1045.01	1045.01	9	0.09	1	9	100.00
SSINFRA	SM	24-Dec-2020	8.50	8.10	8.10	8.10	8.10	8.10	8.10	12000	0.97	4	12000	100.00
SSWL	EQ	24-Dec-2020	487.45	490.00	501.00	483.20	487.50	487.40	490.83	40493	198.75	2516	19897	49.14
STAR	EQ	24-Dec-2020	792.10	796.00	865.00	796.00	858.95	853.30	835.09	1626589	13583.45	49265	526526	32.37
STARCEMENT	EQ	24-Dec-2020	90.90	91.30	94.30	91.30	91.95	91.95	92.56	158007	146.26	2222	71993	45.56
STARPAPER	EQ	24-Dec-2020	117.90	117.90	119.55	115.00	116.00	116.10	116.68	109696	127.99	2049	48598	44.30
STCINDIA	EQ	24-Dec-2020	77.10	78.80	79.70	75.00	77.50	76.60	77.34	31777	24.58	678	17820	56.08
STEELCITY	EQ	24-Dec-2020	33.70	34.60	34.85	33.15	33.75	34.05	34.11	3920	1.34	68	3226	82.30
STEELXIND	EQ	24-Dec-2020	37.55	38.00	40.00	37.50	39.00	39.40	39.05	228488	89.22	552	82615	36.16
STEL	EQ	24-Dec-2020	62.00	62.85	64.90	61.60	61.75	62.10	63.16	15966	10.08	250	10894	68.23
STERTOOLS	EQ	24-Dec-2020	195.20	203.70	204.00	195.05	197.35	196.40	198.21	10438	20.69	537	5906	56.58
STLTECH	EQ	24-Dec-2020	170.10	171.50	172.25	166.15	168.20	168.20	169.15	733889	1241.38	8801	312991	42.65
SUBCAPCITY	BE	24-Dec-2020	23.75	23.75	23.75	22.60	22.60	22.60	23.33	230	0.05	9	-	-
SUBEXLTD	EQ	24-Dec-2020	28.65	31.30	31.30	28.90	29.70	29.70	30.12	9069458	2731.38	19089	4800119	52.93
SUBROS	EQ	24-Dec-2020	321.10	322.55	330.00	322.55	327.50	328.40	326.74	54071	176.67	1950	38886	71.92
SUDARSCHEM	EQ	24-Dec-2020	469.30	472.05	476.75	467.20	470.15	469.95	471.36	78660	370.77	2929	42597	54.15
SUJANAUNI	BE	24-Dec-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.38	143544	0.55	68	-	-
SUMEETINDS	BE	24-Dec-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	13532	0.35	22	-	-
SUMICHEM	EQ	24-Dec-2020	293.60	295.00	298.60	291.05	294.80	293.50	293.97	220817	649.14	3899	121218	54.90
SUMIT	BE	24-Dec-2020	10.00	10.00	10.00	9.60	9.95	9.95	9.89	9086	0.90	68	-	-
SUMMITSEC	EQ	24-Dec-2020	523.75	529.00	529.75	511.50	529.45	527.45	526.90	1308	6.89	182	932	71.25
SUNCLAYLTD	EQ	24-Dec-2020	2630.85	2698.85	2700.10	2555.10	2670.00	2660.25	2651.62	6604	175.11	1204	4271	64.67
SUNDARAM	EQ	24-Dec-2020	1.45	1.50	1.50	1.40	1.40	1.45	1.46	337693	4.93	234	211338	62.58
SUNDARMFIN	EQ	24-Dec-2020	1767.35	1778.00	1799.90	1759.75	1792.00	1790.85	1779.02	41056	730.39	2993	28744	70.01
SUNDARMHLD	EQ	24-Dec-2020	73.25	74.10	75.00	72.00	73.90	74.05	73.36	178412	130.89	1163	117110	65.64
SUNDRMBRAK	EQ	24-Dec-2020	312.90	320.00	320.50	307.05	308.05	309.30	311.69	1971	6.14	223	1265	64.18
SUNDRMFAST	EQ	24-Dec-2020	541.05	541.05	549.05	529.10	530.00	531.55	536.28	50461	270.61	3760	24007	47.58
SUNFLAG	EQ	24-Dec-2020	56.75	57.50	58.90	56.25	57.00	57.00	57.92	360408	208.74	2473	189771	52.65
SUNPHARMA	EQ	24-Dec-2020	574.60	574.60	595.00	572.15	592.90	590.45	581.89	7486583	43563.92	107906	1972382	26.35
SUNTECK	EQ	24-Dec-2020	330.55	332.00	354.00	329.05	349.00	349.65	343.11	1924772	6604.06	26059	482881	25.09
SUNTV	EQ	24-Dec-2020	488.10	498.95	499.00	482.00	482.85	484.45	490.32	3505462	17188.14	48566	671873	19.17
SUPERHOUSE	EQ	24-Dec-2020	113.50	114.85	115.80	111.60	112.30	112.80	113.46	35343	40.10	701	21390	60.52
SUPERSPIN	EQ	24-Dec-2020	4.90	5.05	5.05	4.80	4.80	4.85	4.92	17709	0.87	56	13235	74.74
SUPPETRO	EQ	24-Dec-2020	357.50	356.25	366.05	351.00	354.80	354.15	358.76	37391	134.14	4517	24310	65.02
SUPRAJIT	EQ	24-Dec-2020	194.05	195.05	198.00	190.00	190.95	190.45	192.82	101356	195.44	4517	70907	69.96
SUPREMEENG	EQ	24-Dec-2020	23.35	24.25	24.35	22.70	23.45	22.95	23.79	4374	1.04	19	4324	98.86
SUPREMEIND	EQ	24-Dec-2020	1669.20	1677.40	1688.30	1660.00	1670.05	1673.55	1678.31	32125	539.16	5544	18520	57.65
SUPREMEINF	BZ	24-Dec-2020	10.50	10.05	11.00	10.05	11.00	11.00	10.41	821	0.09	7	-	-
SURANASOL	EQ	24-Dec-2020	8.90	9.20	9.20	8.40	8.40	8.50	8.67	91405	7.93	294	58832	64.36
SURANAT&P	EQ	24-Dec-2020	5.15	5.55	5.65	4.65	4.90	4.90	5.25	649140	34.06	1048	333810	51.42
SURANI	SM	24-Dec-2020	19.75	18.80	19.00	18.80	19.00	19.00	18.90	4000	0.76	2	2000	50.00
SURYALAXMI	EQ	24-Dec-2020	30.60	30.80	32.10	29.15	31.60	31.75	31.89	43719	13.94	388	36470	83.42
SURYAROSNI	EQ	24-Dec-2020	376.15	379.80	383.40	366.05	369.00	368.65	373.64	112564	420.58	4274	56093	49.83
SUTLEJTEX	EQ	24-Dec-2020	43.25	43.80	44.60	42.40	43.20	43.45	43.30	154345	66.84	846	93135	60.34
SUULD	EQ	24-Dec-2020	97.00	104.90	104.90	95.00	102.00	101.20	98.93	14461	14.31	149	8561	59.20
SUVEN	EQ	24-Dec-2020	85.75	85.55	90.00	82.15	84.75	85.20	87.05	5527965	4812.13	32338	1954121	35.35
SUVENPHAR	EQ	24-Dec-2020	443.95	444.80	464.00	434.70	460.10	460.25	451.04	576816	2601.66	36291	292133	50.65
SUZLON	BE	24-Dec-2020	5.10	5.35	5.35	5.10	5.35	5.35	5.31	20676836	1097.47	14735	-	-
SWANENERGY	EQ	24-Dec-2020	130.85	130.85	131.40	128.20	130.50	130.00	130.54	123292	160.95	893	7459	6.05
SWARAJENG	EQ	24-Dec-2020	1344.30	1346.00	1370.50	1341.10	1346.00	1344.45	1349.63	14464	195.21	1208	10389	71.83
SWELECTES	EQ	24-Dec-2020	161.45	167.80	169.50	164.00	169.50	169.50	169.46	33128	56.14	365	32231	97.29
SWSOLAR	EQ	24-Dec-2020	224.75	227.35	228.90	220.00	224.00	224.25	223.59	670039	1498.14	31409	381281	56.90
SYMPHONY	EQ	24-Dec-2020	925.55	935.00	1009.50	930.00	991.00	984.45	983.97	564960	5559.02	30430	136829	24.22
SYNCOM	BZ	24-Dec-2020	2.20	2.20	2.20	2.10	2.10	2.15	2.12	190660	4.05	198	-	-
SYNGENE	EQ	24-Dec-2020	615.30	621.00	622.80	606.00	610.90	610.50	611.77	449119	2747.57	19820	277374	61.76
TAINWALCHM	EQ	24-Dec-2020	73.30	73.45	76.90	72.10	72.85	72.75	73.67	13124	9.67	292	4778	36.41
TAJGVK	EQ	24-Dec-2020	133.40	134.90	136.90	132.50	133.65	133.90	134.86	122934	165.79	2976	67962	55.28
TAKE	EQ	24-Dec-2020	49.15	49.65	50.40	47.75	48.20	48.35	49.02	2301089	1127.93	8388	1073599	46.66
TALBROAUTO	EQ	24-Dec-2020	142.00	141.85	144.20	138.70	140.10	141.70	141.69	19615	27.79	458	14836	75.64
TANLA	EQ	24-Dec-2020	630.50	662.00	662.00	622.00	662.00	662.00	653.34	1008581	6589.51	12969	530285	52.58
TANTIACONS	BZ	24-Dec-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	351	0.01	5	-	-
TARC	BE	24-Dec-2020	21.10	21.00	21.95	20.05	20.05	20.05	20.22	310078	62.71	335	-	-
TARMAT	EQ	24-Dec-2020	56.60	56.95	60.60	54.50	54.50	55.60	57.25	43999	25.19	704	24628	55.97
TASTYBITE	EQ	24-Dec-2020	12278.25	12400.00	12653.75	12250.00	12500.00	12514.15	12435.82	2835	352.56	1261	1016	35.84
TATACAPHSG	N2	24-Dec-2020	1094.00	1094.10	1094.10	1080.00	1092.00	1092.00	1083.69	850	9.21	4	800	94.12
TATACAPHSG	N4	24-Dec-2020	1085.00	1111.00	1111.00	1080.10	1094.00	1093.96	1092.25	755	8.25	4	750	99.34
TATACAPHSG	N6	24-Dec-2020	1109.32	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	20	0.22	1	20	100.00
TATACHEM	EQ	24-Dec-2020	474.05	478.55	485.40	473.10	475.15	476.20	478.77	3224567	15438.41	43987	472557	14.65
TATACOFFEE	EQ	24-Dec-2020	106.65	107.45	107.55	103.90	104.70	104.65	105.72	655284	692.77	5356	289350	44.16
TATACOMM	EQ	24-Dec-2020	1046.90	1090.00	1144.95	1056.00	1066.00	1070.90	1095.11	575255	6299.70	22627	190753	33.16
TATACONSUM	EQ	24-Dec-2020	605.30	615.00	616.10	597.05	601.00	601.00	605.99	5295707	32091.35	74792	1511193	28.54
TATAELXSI	EQ	24-Dec-2020	1786.10	1790.00	1800.00	1737.10	1762.00	1759.65	1763.53	531128	9366.59	25917	122479	23.06
TATAINVEST	EQ	24-Dec-2020	1004.55	1012.00	1026.05	985.95	995.25	996.15	1006.61	26165	263.38	2699	9543	36.47
TATAMETALI	EQ	24-Dec-2020	592.05	592.10	609.95	587.00	587.00	588.30	593.15	116380	690.30	6205	67200	57.74
TATAMOTORS	EQ	24-Dec-2020	169.20	172.00	178.00	172.00	175.80	175.95	175.59	73831319	129637.48	254698	7951187	10.77
TATAMTRDVR	EQ	24-Dec-2020	69.30	71.90	73.35	71.00	72.90	72.85	72.46	6037366	4374.50	23658	1929359	31.96
TATAPOWER	EQ	24-Dec-2020	74.15	74.60	75.60	74.25	74.35	74.50	74.95	23223241	17405.86	46453	4918320	21.18
TATASTEEL	EQ	24-Dec-2020	621.40	625.30	636.95	619.25	623.00	622.30	626.77	12090740	75781.60	109825	1837695	15.20
TATASTLBSL	EQ	24-Dec-2020	38.20	38.60	39.20	38.00	38.15	38.15	38.48	2473563	951.83	4413	969247	39.18
TATASTLLP	EQ	24-Dec-2020	523.95	527.65	531.10	515.00	524.00	523.25	524.33	93901	492.35	3646	36776	39.16
TATASTLPP	E1	24-Dec-2020	185.20	189.00	194.00	180.70	183.10	183.30	187.33	978728	1833.45	10090	360458	36.83
TBZ	EQ	24-Dec-2020	47.90	48.30	48.70	47.00	47.10	47.25	47.82	186641	89.26	1602	77880	41.73
TCFSL	NA	24-Dec-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	55	0.58	7	55	100.00
TCFSL	NB	24-Dec-2020	1032.25	1032.00	1033.80	1032.00	1033.05	1033.05	1032.72	933	9.64	40	932	99.89
TCFSL	ND	24-Dec-2020	1105.20	1099.15	1110.00	1099.15	1108.00	1103.45	1104.45	762	8.42	16	480	62.99
TCFSL	NF	24-Dec-2020	1138.90	1139.99	1145.00	1139.99	1140.00	1140.10	1142.39	645	7.37	6	645	100.00
TCFSL	NH	24-Dec-2020	1064.00	1064.99	1074.00	1061.00	1074.00	1074.00	1064.82	830	8.84	17	830	100.00
TCFSL	NL	24-Dec-2020	1124.01	1119.95	1126.00	1119.95	1126.00	1126.00	1122.22	40	0.45	4	25	62.50
TCI	EQ	24-Dec-2020	243.40	247.00	249.00	241.10	244.75	243.90	244.75	14348	35.12	569	8320	57.99
TCIDEVELOP	EQ	24-Dec-2020	337.60	350.05	350.05	322.00	329.00	329.00	328.52	1295	4.25	940	172	13.28
TCIEXP	EQ	24-Dec-2020	910.60	915.00	929.70	906.15	925.00	925.05	921.07	31289	288.19	2013	21731	69.45
TCNSBRANDS	EQ	24-Dec-2020	452.80	458.00	466.90	451.10	462.00	461.10	458.07	25090	114.93	1375	15244	60.76
TCPLPACK	EQ	24-Dec-2020	371.10	371.85	398.00	371.85	386.00	384.05	387.93	11232	43.57	1261	4716	41.99
TCS	EQ	24-Dec-2020	2908.75	2909.00	2921.35	2883.20	2908.95	2909.35	2902.86	1807144	52458.87	76405	569310	31.50
TDPOWERSYS	EQ	24-Dec-2020	128.10	129.80	134.70	128.25	133.35	133.40	131.68	132675	174.70	1796	94800	71.45
TEAMLEASE	EQ	24-Dec-2020	2510.55	2539.00	2595.95	2525.00	2564.00	2563.15	2559.32	12363	316.41	4298	6520	52.74
TECHM	EQ	24-Dec-2020	948.15	951.00	956.00	934.80	945.00	947.25	945.85	2510775	23748.14	57183	640417	25.51
TECHNOE	EQ	24-Dec-2020	203.05	204.55	207.05	197.60	201.90	201.50	200.50	128576	257.80	2682	97383	75.74
TECHNOFAB	BZ	24-Dec-2020	9.70	10.10	10.10	9.30	10.00	9.80	9.84	626	0.06	14	-	-
TEJASNET	EQ	24-Dec-2020	128.90	129.00	133.95	128.00	130.40	129.95	131.52	775481	1019.87	11769	336436	43.38
TEMBO	SM	24-Dec-2020	208.00	208.00	208.00	208.00	208.00	208.00	208.00	4000	8.32	1	4000	100.00
TERASOFT	EQ	24-Dec-2020	53.20	54.50	54.65	48.00	49.45	49.25	50.86	801864	407.80	7455	351492	43.83
TEXINFRA	EQ	24-Dec-2020	41.00	41.80	42.45	40.55	41.80	41.55	41.65	190150	79.20	641	168023	88.36
TEXMOPIPES	EQ	24-Dec-2020	20.80	21.40	22.25	21.00	21.00	21.05	21.34	98710	21.07	454	75118	76.10
TEXRAIL	EQ	24-Dec-2020	30.75	31.00	31.50	30.25	30.55	30.60	30.86	707314	218.24	2756	369092	52.18
TFCILTD	EQ	24-Dec-2020	48.25	48.85	48.95	46.90	47.10	47.20	47.71	255026	121.67	1741	145363	57.00
TGBHOTELS	BE	24-Dec-2020	5.95	6.20	6.20	5.70	6.00	6.00	5.83	19828	1.16	47	-	-
THANGAMAYL	EQ	24-Dec-2020	573.95	574.00	591.15	552.75	560.00	559.00	569.48	19375	110.34	1404	12026	62.07
THEINVEST	EQ	24-Dec-2020	140.50	144.95	151.00	132.00	139.20	139.45	140.24	10254	14.38	308	5290	51.59
THEJO	SM	24-Dec-2020	1048.00	1000.00	1050.00	1000.00	1050.00	1050.00	1028.14	2900	29.82	26	2400	82.76
THEMISMED	EQ	24-Dec-2020	360.60	365.00	374.00	353.60	360.00	359.00	361.23	3297	11.91	217	1707	51.77
THERMAX	EQ	24-Dec-2020	900.10	904.65	934.00	902.00	926.00	924.10	919.94	67947	625.07	6642	37969	55.88
THOMASCOOK	EQ	24-Dec-2020	44.50	45.80	46.70	44.30	45.70	45.80	45.40	514918	233.76	3088	243113	47.21
THOMASCOTT	BE	24-Dec-2020	7.10	7.45	7.45	6.90	6.90	6.90	7.28	687	0.05	5	-	-
THYROCARE	EQ	24-Dec-2020	925.10	928.50	939.70	920.00	933.00	931.85	929.46	101393	942.41	5839	40005	39.46
TI	EQ	24-Dec-2020	25.00	25.00	27.65	23.85	27.20	27.10	26.14	1267321	331.30	4690	637436	50.30
TIDEWATER	EQ	24-Dec-2020	4395.30	4412.95	4450.00	4385.75	4440.00	4438.05	4425.62	1208	53.46	440	803	66.47
TIIL	EQ	24-Dec-2020	333.65	339.95	343.75	335.00	335.10	337.65	337.79	5541	18.72	262	3714	67.03
TIINDIA	EQ	24-Dec-2020	808.30	817.00	817.00	796.65	800.95	798.25	810.02	263533	2134.66	5742	238860	90.64
TIJARIA	BE	24-Dec-2020	7.65	7.65	7.65	7.60	7.65	7.65	7.64	10134	0.77	9	-	-
TIL	EQ	24-Dec-2020	165.70	170.80	170.85	163.95	166.05	167.65	167.05	12305	20.56	494	6628	53.86
TIMESGTY	EQ	24-Dec-2020	27.45	27.55	28.45	27.50	27.50	27.50	27.53	59	0.02	8	57	96.61
TIMETECHNO	EQ	24-Dec-2020	47.25	47.85	48.00	46.25	47.40	47.00	47.17	274653	129.56	1337	187500	68.27
TIMKEN	EQ	24-Dec-2020	1140.55	1146.25	1169.80	1135.00	1163.30	1163.80	1159.30	43789	507.65	3620	28003	63.95
TINPLATE	EQ	24-Dec-2020	147.60	147.95	149.70	145.55	145.65	146.25	147.48	399556	589.25	6019	140419	35.14
TIPSINDLTD	EQ	24-Dec-2020	287.60	299.95	299.95	286.00	292.00	288.90	291.49	74944	218.46	821	63119	84.22
TIRUMALCHM	EQ	24-Dec-2020	103.45	103.80	103.80	100.05	101.65	100.80	101.48	457862	464.65	4285	211714	46.24
TIRUPATI	SM	24-Dec-2020	41.10	43.00	43.00	41.00	43.00	43.00	42.22	15000	6.33	5	12000	80.00
TIRUPATIFL	BE	24-Dec-2020	25.30	26.00	26.00	24.05	25.00	24.95	25.66	3838	0.98	135	-	-
TITAN	EQ	24-Dec-2020	1490.85	1520.00	1520.00	1486.00	1497.10	1495.90	1500.60	1947894	29230.07	60059	424319	21.78
TMRVL	EQ	24-Dec-2020	11.10	11.65	11.65	10.90	11.25	11.20	11.27	41728	4.70	313	23221	55.65
TNPETRO	EQ	24-Dec-2020	42.15	42.20	43.95	41.25	43.00	42.80	42.84	704688	301.91	6643	241161	34.22
TNPL	EQ	24-Dec-2020	124.80	125.40	126.15	121.50	122.60	122.45	123.77	130950	162.07	2223	69006	52.70
TNTELE	BE	24-Dec-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.84	806	0.01	7	-	-
TOKYOPLAST	EQ	24-Dec-2020	75.35	76.90	76.90	71.50	71.50	73.40	74.62	15395	11.49	271	10143	65.89
TORNTPHARM	EQ	24-Dec-2020	2799.65	2813.60	2835.05	2766.45	2790.00	2785.35	2798.36	225747	6317.21	13164	26624	11.79
TORNTPOWER	EQ	24-Dec-2020	325.60	327.00	329.45	318.15	318.25	318.75	322.27	599251	1931.22	10632	157667	26.31
TOTAL	EQ	24-Dec-2020	63.60	64.60	66.75	63.65	66.75	66.65	66.46	50117	33.31	162	46391	92.57
TOUCHWOOD	EQ	24-Dec-2020	51.85	52.95	52.95	49.20	49.20	49.75	50.66	1097	0.56	29	566	51.60
TPLPLASTEH	EQ	24-Dec-2020	155.55	155.60	162.85	155.10	159.00	156.55	158.75	4491	7.13	197	2961	65.93
TREEHOUSE	EQ	24-Dec-2020	6.70	6.60	6.90	6.60	6.70	6.65	6.75	11606	0.78	58	8119	69.96
TREJHARA	EQ	24-Dec-2020	39.50	41.45	41.45	40.05	41.45	41.45	41.25	71475	29.48	312	55440	77.57
TRENT	EQ	24-Dec-2020	680.70	683.00	691.65	675.00	682.00	684.75	681.97	1132681	7724.49	24081	836574	73.86
TRF	BE	24-Dec-2020	95.55	95.00	99.90	94.20	96.10	97.40	96.93	15478	15.00	188	-	-
TRIDENT	EQ	24-Dec-2020	9.30	9.50	9.65	9.20	9.40	9.35	9.42	12286109	1157.84	18439	4654070	37.88
TRIGYN	EQ	24-Dec-2020	69.75	72.60	73.20	70.00	73.20	73.10	72.68	367461	267.08	1510	210070	57.17
TRIL	BE	24-Dec-2020	20.25	21.25	21.25	20.25	21.25	21.25	21.18	222670	47.16	522	-	-
TRITURBINE	EQ	24-Dec-2020	80.55	79.70	82.75	79.70	80.20	81.15	81.43	27523	22.41	594	14388	52.28
TRIVENI	EQ	24-Dec-2020	74.15	74.35	75.15	71.50	72.15	72.60	73.90	288693	213.33	2993	124777	43.22
TTKHLTCARE	EQ	24-Dec-2020	562.75	570.00	586.00	551.35	579.95	578.05	571.62	3036	17.35	349	1956	64.43
TTKPRESTIG	EQ	24-Dec-2020	5722.95	5747.00	6047.90	5747.00	5915.00	5990.15	5925.46	26092	1546.07	5020	10584	40.56
TTL	EQ	24-Dec-2020	45.95	46.70	48.00	46.30	47.00	46.90	47.13	15127	7.13	132	12081	79.86
TTML	BE	24-Dec-2020	7.70	8.00	8.00	7.50	7.70	7.60	7.72	1956576	151.13	2995	-	-
TV18BRDCST	EQ	24-Dec-2020	30.85	31.40	32.20	31.00	31.15	31.15	31.60	5899026	1864.27	8429	2497999	42.35
TVSELECT	BE	24-Dec-2020	125.55	125.55	130.45	122.40	125.50	125.60	126.95	19781	25.11	344	-	-
TVSMOTOR	EQ	24-Dec-2020	483.50	486.60	495.00	477.60	478.55	479.75	482.77	1694333	8179.72	22150	443427	26.17
TVSSRICHAK	EQ	24-Dec-2020	1845.30	1846.00	1885.00	1822.25	1844.00	1838.85	1856.10	6915	128.35	1168	3442	49.78
TVTODAY	EQ	24-Dec-2020	217.70	219.85	222.30	219.25	221.00	221.20	220.58	52157	115.05	1585	29695	56.93
TVVISION	BE	24-Dec-2020	2.15	2.25	2.25	2.05	2.25	2.25	2.16	49436	1.07	38	-	-
TWL	EQ	24-Dec-2020	50.55	51.00	51.80	50.10	50.60	50.60	51.06	387769	197.99	2499	187487	48.35
UBL	EQ	24-Dec-2020	1131.35	1145.00	1156.45	1122.15	1132.35	1126.40	1141.60	446402	5096.11	15604	67858	15.20
UCALFUEL	EQ	24-Dec-2020	124.50	125.90	126.90	122.20	123.50	123.95	124.68	11386	14.20	410	6734	59.14
UCL	SM	24-Dec-2020	29.25	29.90	34.50	29.90	34.50	34.50	32.20	4000	1.29	2	4000	100.00
UCOBANK	EQ	24-Dec-2020	12.50	12.60	12.75	12.40	12.55	12.45	12.55	1919310	240.89	2968	910012	47.41
UFLEX	EQ	24-Dec-2020	374.75	377.00	379.65	369.45	373.05	373.55	374.59	53501	200.41	1780	30014	56.10
UFO	EQ	24-Dec-2020	84.20	84.25	87.95	83.70	86.55	86.85	86.09	534631	460.27	4881	231400	43.28
UGARSUGAR	EQ	24-Dec-2020	16.50	16.45	18.60	15.90	17.45	17.55	17.66	1380247	243.71	3287	356288	25.81
UJAAS	EQ	24-Dec-2020	2.80	2.80	2.85	2.75	2.80	2.80	2.79	3883981	108.29	1936	2648596	68.19
UJJIVAN	EQ	24-Dec-2020	274.30	275.70	278.00	273.00	274.80	274.45	275.10	365173	1004.61	8844	121886	33.38
UJJIVANSFB	EQ	24-Dec-2020	38.15	38.45	39.10	38.00	38.25	38.20	38.52	857127	330.12	4004	422931	49.34
ULTRACEMCO	EQ	24-Dec-2020	5033.95	5099.00	5124.35	5011.65	5041.90	5044.75	5051.24	431767	21809.58	45707	122631	28.40
UMANGDAIRY	EQ	24-Dec-2020	51.95	52.50	57.40	52.00	53.90	53.60	54.92	49182	27.01	834	29546	60.07
UMESLTD	BE	24-Dec-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	5100	0.12	3	-	-
UNICHEMLAB	EQ	24-Dec-2020	249.00	250.25	254.00	249.50	252.00	251.25	251.79	34714	87.41	1063	19506	56.19
UNIDT	EQ	24-Dec-2020	268.75	270.00	279.95	267.50	274.75	273.40	274.48	17142	47.05	343	4227	24.66
UNIENTER	EQ	24-Dec-2020	66.25	67.95	69.00	66.50	67.80	67.45	67.53	25601	17.29	669	10878	42.49
UNIINFO	SM	24-Dec-2020	24.90	26.10	26.10	26.10	26.10	26.10	26.10	2000	0.52	1	2000	100.00
UNIONBANK	EQ	24-Dec-2020	29.65	30.00	30.35	29.80	29.85	29.90	30.07	5092535	1531.33	8290	1620573	31.82
UNITECH	BZ	24-Dec-2020	1.90	1.95	1.95	1.85	1.90	1.90	1.88	2438916	45.91	905	-	-
UNITEDPOLY	SM	24-Dec-2020	22.65	23.75	23.75	23.75	23.75	23.75	23.75	3000	0.71	1	3000	100.00
UNITEDTEA	EQ	24-Dec-2020	320.85	321.85	326.00	317.55	322.00	324.05	323.00	675	2.18	71	376	55.70
UNITY	BZ	24-Dec-2020	1.45	1.45	1.45	1.40	1.45	1.45	1.44	5286	0.08	15	-	-
UNIVASTU	EQ	24-Dec-2020	33.20	33.30	35.50	33.30	33.30	33.40	33.92	7223	2.45	94	5598	77.50
UNIVCABLES	EQ	24-Dec-2020	138.10	140.00	142.75	136.00	137.25	137.90	138.29	14155	19.58	403	8854	62.55
UNIVPHOTO	EQ	24-Dec-2020	163.35	165.55	175.00	162.00	162.00	162.55	165.80	2462	4.08	128	1702	69.13
UPL	EQ	24-Dec-2020	451.95	454.90	456.60	448.00	449.30	449.40	452.19	4384445	19825.86	51884	972491	22.18
URJA	BE	24-Dec-2020	6.10	5.80	5.80	5.80	5.80	5.80	5.80	1272540	73.81	4526	-	-
USHAMART	EQ	24-Dec-2020	29.50	29.95	30.85	29.50	30.40	30.20	30.24	1562679	472.62	3270	870249	55.69
UTIAMC	EQ	24-Dec-2020	550.25	555.00	563.00	550.40	557.10	559.25	558.04	768729	4289.81	25644	499650	65.00
UTIBANKETF	EQ	24-Dec-2020	298.53	299.25	305.52	299.25	304.60	304.95	304.06	202	0.61	31	143	70.79
UTINEXT50	EQ	24-Dec-2020	330.00	333.00	335.00	328.38	328.38	331.37	331.80	754	2.50	47	505	66.98
UTINIFTETF	EQ	24-Dec-2020	1454.23	1462.08	1467.30	1455.40	1465.00	1462.56	1460.38	1119	16.34	52	1108	99.02
UTISENSETF	EQ	24-Dec-2020	493.43	495.00	500.00	495.00	500.00	500.00	497.61	502	2.50	50	299	59.56
UTISXN50	EQ	24-Dec-2020	372.50	367.20	375.00	364.50	364.50	364.50	365.95	86	0.31	14	84	97.67
UTTAMSTL	EQ	24-Dec-2020	7.60	7.90	7.90	7.35	7.40	7.35	7.51	174667	13.11	374	104654	59.92
UTTAMSUGAR	EQ	24-Dec-2020	103.00	103.15	105.80	100.10	102.25	102.25	102.81	171166	175.98	2249	51628	30.16
V2RETAIL	BE	24-Dec-2020	100.95	101.30	104.50	95.95	101.00	96.70	99.82	56443	56.34	340	-	-
VADILALIND	EQ	24-Dec-2020	765.20	760.00	771.00	760.00	761.55	761.90	762.65	4775	36.42	201	3631	76.04
VAIBHAVGBL	EQ	24-Dec-2020	2129.30	2148.00	2237.00	2102.35	2196.00	2198.65	2181.30	28396	619.40	4637	18165	63.97
VAISHALI	EQ	24-Dec-2020	33.80	34.10	40.55	34.00	40.55	40.55	39.14	379155	148.41	2224	132584	34.97
VAKRANGEE	EQ	24-Dec-2020	55.60	56.70	58.35	56.70	58.30	58.30	57.95	7838186	4541.96	13434	4210556	53.72
VALIANTORG	EQ	24-Dec-2020	3318.40	1680.00	1991.00	1605.50	1618.00	1614.25	1667.05	58934	982.46	5815	31563	53.56
VARDHACRLC	EQ	24-Dec-2020	32.40	33.40	33.40	31.75	32.65	32.25	32.44	11820	3.83	114	7784	65.85
VARDMNPOLY	EQ	24-Dec-2020	14.45	14.80	15.45	14.50	14.70	14.60	14.93	88874	13.27	516	46764	52.62
VARROC	EQ	24-Dec-2020	383.00	390.00	393.95	378.05	379.05	380.10	384.49	114446	440.03	10972	71546	62.52
VASA	SM	24-Dec-2020	5.45	5.70	5.70	5.70	5.70	5.70	5.70	4000	0.23	1	4000	100.00
VASCONEQ	BE	24-Dec-2020	14.30	14.15	14.95	13.85	14.60	14.70	14.62	161104	23.55	316	-	-
VASWANI	EQ	24-Dec-2020	5.55	5.35	5.80	5.35	5.80	5.80	5.72	2832	0.16	13	2432	85.88
VBL	EQ	24-Dec-2020	905.10	905.00	932.00	895.00	919.50	917.90	916.67	234063	2145.58	18727	54484	23.28
VEDL	EQ	24-Dec-2020	150.45	155.50	170.70	155.10	161.60	162.85	161.43	270968028	437414.81	437456	95559912	35.27
VENKEYS	EQ	24-Dec-2020	1629.65	1639.60	1714.45	1635.30	1666.15	1671.75	1685.71	204590	3448.80	16054	32250	15.76
VENUSREM	EQ	24-Dec-2020	136.00	131.45	136.95	131.45	133.05	133.25	134.22	34889	46.83	356	29087	83.37
VERTOZ	EQ	24-Dec-2020	206.90	209.60	217.00	202.00	212.05	211.85	210.42	66343	139.60	1417	14920	22.49
VESUVIUS	EQ	24-Dec-2020	1079.45	1090.00	1129.00	1073.20	1090.00	1091.10	1095.08	24480	268.08	1082	16541	67.57
VETO	EQ	24-Dec-2020	83.90	84.95	85.40	79.00	79.50	79.55	81.59	95681	78.06	1083	62590	65.42
VGUARD	EQ	24-Dec-2020	188.00	191.10	192.00	187.00	188.35	188.35	190.07	264759	503.23	9219	137480	51.93
VHL	EQ	24-Dec-2020	1425.85	1487.00	1487.00	1411.60	1437.00	1420.40	1427.52	510	7.28	56	373	73.14
VICEROY	BE	24-Dec-2020	2.95	2.90	3.05	2.90	3.00	3.00	3.02	39023	1.18	43	-	-
VIDEOIND	BZ	24-Dec-2020	6.75	6.45	7.05	6.45	7.05	6.90	6.66	2379237	158.49	1436	-	-
VIDHIING	EQ	24-Dec-2020	118.90	120.75	120.75	116.50	116.50	117.00	117.98	28693	33.85	629	21241	74.03
VIJIFIN	BE	24-Dec-2020	0.65	0.70	0.70	0.65	0.65	0.70	0.67	114369	0.77	99	-	-
VIKASECO	EQ	24-Dec-2020	4.25	4.35	4.45	4.05	4.40	4.40	4.21	7686584	323.68	1882	3573572	46.49
VIKASMCORP	EQ	24-Dec-2020	6.35	6.60	6.60	6.05	6.05	6.05	6.17	14478578	893.64	10509	7684559	53.08
VIKASPROP	EQ	24-Dec-2020	2.90	3.00	3.00	2.90	3.00	3.00	2.99	3114637	93.11	5181	994727	31.94
VIKASWSP	EQ	24-Dec-2020	4.75	4.85	4.95	4.80	4.95	4.95	4.91	281726	13.85	243	217986	77.38
VIMTALABS	EQ	24-Dec-2020	173.75	174.80	175.75	168.70	170.00	170.70	172.16	37029	63.75	932	24233	65.44
VINATIORGA	EQ	24-Dec-2020	1135.25	1140.00	1165.00	1140.00	1157.00	1154.30	1155.13	71474	825.62	5183	31723	44.38
VINDHYATEL	EQ	24-Dec-2020	804.65	802.70	838.50	789.75	815.00	811.60	812.78	12064	98.05	1133	6947	57.58
VINYLINDIA	EQ	24-Dec-2020	128.45	126.50	128.30	124.00	125.10	124.85	125.74	167785	210.97	3678	67186	40.04
VIPCLOTHNG	EQ	24-Dec-2020	12.20	12.70	12.80	12.20	12.65	12.60	12.64	235366	29.75	534	156324	66.42
VIPIND	EQ	24-Dec-2020	344.95	349.90	354.60	345.00	351.00	350.45	349.71	392589	1372.91	16039	150606	38.36
VIPULLTD	EQ	24-Dec-2020	21.45	21.80	22.30	20.80	21.00	20.95	21.41	27149	5.81	270	16091	59.27
VISAKAIND	EQ	24-Dec-2020	381.30	387.00	387.50	375.35	376.95	376.70	380.95	22141	84.35	1086	10589	47.83
VISASTEEL	EQ	24-Dec-2020	6.20	6.45	6.45	6.20	6.40	6.40	6.40	18539	1.19	65	15247	82.24
VISHAL	EQ	24-Dec-2020	65.35	64.05	64.05	64.05	64.05	64.05	64.05	57368	36.74	631	57321	99.92
VISHNU	EQ	24-Dec-2020	167.95	165.00	174.95	160.00	167.85	164.80	167.53	14692	24.61	450	8975	61.09
VISHWARAJ	EQ	24-Dec-2020	118.60	120.00	123.00	118.00	121.25	121.35	120.75	7290	8.80	49	4556	62.50
VIVIDHA	BE	24-Dec-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	1680830	16.67	500	-	-
VIVIMEDLAB	EQ	24-Dec-2020	18.35	18.35	18.90	18.30	18.45	18.45	18.51	141565	26.20	472	95139	67.21
VLSFINANCE	EQ	24-Dec-2020	67.40	68.00	69.95	66.00	68.00	67.85	68.25	95451	65.15	960	51735	54.20
VMART	EQ	24-Dec-2020	2487.55	2490.00	2519.55	2428.00	2500.00	2500.95	2495.98	17762	443.34	3282	5695	32.06
VOLTAMP	EQ	24-Dec-2020	1191.30	1192.10	1225.00	1185.15	1195.00	1206.30	1202.72	9124	109.74	2428	4359	47.78
VOLTAS	EQ	24-Dec-2020	821.30	826.70	828.45	808.10	809.55	810.95	816.37	1223847	9991.14	28502	184264	15.06
VRLLOG	EQ	24-Dec-2020	194.70	195.00	200.20	195.00	198.40	198.60	198.73	320156	636.24	4892	194908	60.88
VSSL	EQ	24-Dec-2020	123.40	126.95	127.00	121.50	127.00	125.85	124.80	24658	30.77	286	20493	83.11
VSTIND	EQ	24-Dec-2020	3730.50	3740.00	3851.10	3727.00	3770.00	3767.45	3778.09	4447	168.01	1314	2214	49.79
VSTTILLERS	EQ	24-Dec-2020	1840.30	1877.35	1877.35	1843.60	1859.00	1854.35	1854.05	7013	130.02	1023	4368	62.28
VTL	EQ	24-Dec-2020	1026.40	1026.40	1045.00	1015.00	1038.15	1038.80	1032.42	28098	290.09	3538	17842	63.50
WABAG	EQ	24-Dec-2020	208.65	208.85	216.90	203.35	207.00	207.15	210.87	691330	1457.79	9848	250868	36.29
WABCOINDIA	EQ	24-Dec-2020	5743.15	5744.00	5880.00	5650.00	5658.00	5670.90	5743.69	2305	132.39	849	1238	53.71
WALCHANNAG	EQ	24-Dec-2020	60.65	61.15	62.00	59.10	59.70	59.85	60.70	115549	70.14	1444	63168	54.67
WANBURY	BE	24-Dec-2020	40.35	40.35	40.90	38.55	40.25	40.00	39.78	9120	3.63	39	-	-
WATERBASE	EQ	24-Dec-2020	123.45	124.40	134.00	123.95	132.05	131.70	131.28	1353248	1776.55	19298	265453	19.62
WEBELSOLAR	EQ	24-Dec-2020	39.75	40.85	41.65	37.85	38.30	38.35	39.69	363744	144.37	1664	196327	53.97
WEIZMANIND	EQ	24-Dec-2020	48.35	48.00	50.75	48.00	50.75	50.75	50.10	28719	14.39	305	16461	57.32
WELCORP	EQ	24-Dec-2020	126.40	127.50	129.50	123.80	125.40	124.90	126.15	892308	1125.69	13041	392991	44.04
WELENT	EQ	24-Dec-2020	86.65	87.20	88.90	83.00	85.40	84.90	86.14	93199	80.28	1443	57932	62.16
WELINV	EQ	24-Dec-2020	362.50	366.15	372.10	350.05	357.00	355.80	360.20	2654	9.56	236	1389	52.34
WELSPUNIND	EQ	24-Dec-2020	69.85	70.00	70.80	68.55	69.30	69.15	69.36	442279	306.76	3019	295291	66.77
WENDT	EQ	24-Dec-2020	3158.10	3275.00	3275.00	3132.05	3187.00	3158.85	3179.88	846	26.90	531	250	29.55
WESTLIFE	EQ	24-Dec-2020	429.40	430.10	438.50	421.55	432.00	430.80	430.47	184626	794.75	6173	64260	34.81
WFL	SM	24-Dec-2020	52.55	55.15	55.15	55.15	55.15	55.15	55.15	24000	13.24	2	24000	100.00
WHEELS	EQ	24-Dec-2020	465.60	477.00	511.90	472.35	505.00	498.65	497.31	215015	1069.29	8243	71076	33.06
WHIRLPOOL	EQ	24-Dec-2020	2262.40	2299.90	2579.90	2265.35	2550.80	2528.00	2453.08	857777	21041.94	74475	172027	20.05
WILLAMAGOR	EQ	24-Dec-2020	21.00	22.00	22.70	20.70	20.70	20.75	21.86	36143	7.90	283	30313	83.87
WINDMACHIN	BE	24-Dec-2020	17.80	18.45	18.65	17.80	18.00	18.00	18.48	13125	2.43	61	-	-
WIPRO	EQ	24-Dec-2020	385.55	386.45	386.70	378.65	381.80	382.20	382.71	12240172	46844.51	121303	2017851	16.49
WOCKPHARMA	EQ	24-Dec-2020	490.90	494.00	496.20	483.00	485.00	490.40	489.92	455149	2229.88	14115	113599	24.96
WONDERLA	EQ	24-Dec-2020	210.60	212.90	215.75	200.70	203.45	203.05	208.24	201858	420.36	6706	93538	46.34
WORTH	EQ	24-Dec-2020	47.70	48.95	50.30	46.10	47.05	47.05	48.00	16814	8.07	98	2887	17.17
WSI	BE	24-Dec-2020	3.80	3.65	3.95	3.65	3.95	3.95	3.79	7389	0.28	19	-	-
WSTCSTPAPR	EQ	24-Dec-2020	174.75	176.00	178.10	169.30	169.95	169.95	171.14	383359	656.09	4215	294821	76.90
XCHANGING	EQ	24-Dec-2020	85.70	87.90	89.00	83.90	87.25	87.60	87.31	556576	485.92	3063	308362	55.40
XELPMOC	EQ	24-Dec-2020	275.05	279.80	285.00	275.00	275.00	276.60	279.75	33248	93.01	1015	18075	54.36
XPROINDIA	BE	24-Dec-2020	34.40	35.10	35.85	33.25	34.65	34.65	35.20	2094	0.74	26	-	-
YAARII	EQ	24-Dec-2020	75.95	79.70	79.70	74.55	76.60	76.75	77.60	392785	304.80	3218	137611	35.03
YESBANK	EQ	24-Dec-2020	17.60	17.90	18.00	17.30	17.60	17.55	17.59	124638448	21925.59	99752	53112988	42.61
ZEEL	EQ	24-Dec-2020	217.10	219.00	222.45	215.50	216.85	217.30	218.57	14303972	31264.28	71460	2549874	17.83
ZEEL	P2	24-Dec-2020	3.95	3.95	4.00	3.90	3.95	3.90	3.93	1360576	53.47	44	969239	71.24
ZEELEARN	EQ	24-Dec-2020	13.55	13.60	14.20	13.60	13.95	13.95	13.88	1100069	152.66	1676	581515	52.86
ZEEMEDIA	EQ	24-Dec-2020	6.10	6.30	6.40	6.10	6.30	6.30	6.28	3486557	218.89	2708	2171160	62.27
ZENITHEXPO	BE	24-Dec-2020	69.95	66.50	66.50	66.50	66.50	66.50	66.50	1448	0.96	37	-	-
ZENITHSTL	BE	24-Dec-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.82	67859	0.55	62	-	-
ZENSARTECH	EQ	24-Dec-2020	235.80	237.70	240.90	233.40	239.00	236.25	237.40	121153	287.62	3996	53544	44.20
ZENTEC	EQ	24-Dec-2020	91.30	92.00	92.40	88.75	89.45	89.20	90.14	318164	286.80	4216	179099	56.29
ZICOM	BZ	24-Dec-2020	2.15	2.10	2.25	2.10	2.10	2.10	2.15	32210	0.69	64	-	-
ZODIACLOTH	EQ	24-Dec-2020	106.90	107.90	110.90	105.35	106.90	106.70	108.81	113216	123.19	1669	58973	52.09
ZODJRDMKJ	EQ	24-Dec-2020	28.30	28.55	29.90	28.15	28.30	28.30	28.44	1648	0.47	37	1375	83.43
ZOTA	EQ	24-Dec-2020	144.20	147.00	147.00	143.00	146.90	146.65	145.33	16596	24.12	133	4197	25.29
ZUARI	EQ	24-Dec-2020	90.55	91.00	94.00	91.00	93.00	92.45	92.45	235368	217.60	881	214993	91.34
ZUARIGLOB	EQ	24-Dec-2020	62.85	63.95	64.05	61.45	62.45	62.55	63.22	269999	170.69	1363	242654	89.87
ZYDUSWELL	EQ	24-Dec-2020	1904.75	1919.00	2010.00	1886.00	1910.00	1947.60	1934.75	53382	1032.81	6375	39197	73.43