nse-sec-bhavdata-full-2020-10-12.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	12-Oct-2020	27.60	28.35	28.35	27.10	27.45	27.40	27.52	13169	3.62	222	8969	68.11
21STCENMGM	EQ	12-Oct-2020	10.15	10.15	10.15	9.95	10.10	10.10	10.05	563	0.06	10	363	64.48
3IINFOTECH	EQ	12-Oct-2020	3.25	3.15	3.30	3.10	3.15	3.15	3.20	2555111	81.83	1740	1530467	59.90
3MINDIA	EQ	12-Oct-2020	19491.40	19491.40	19539.00	19101.15	19515.00	19479.40	19429.00	1788	347.39	1102	896	50.11
3PLAND	EQ	12-Oct-2020	5.95	5.95	5.95	5.80	5.80	5.80	5.81	412	0.02	4	412	100.00
5PAISA	BE	12-Oct-2020	367.80	364.00	364.00	350.00	354.00	353.45	352.45	13678	48.21	304	-	-
618GS2024	GS	12-Oct-2020	103.95	98.79	98.79	98.79	98.79	98.79	98.79	1	0.00	1	1	100.00
619GS2034	GS	12-Oct-2020	95.98	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
63MOONS	EQ	12-Oct-2020	76.25	79.40	79.40	73.30	74.50	74.25	76.38	41766	31.90	900	19669	47.09
645GS2029	GS	12-Oct-2020	101.00	101.00	101.00	101.00	101.00	101.00	101.00	2	0.00	1	2	100.00
719GS2060	GS	12-Oct-2020	113.90	113.00	113.00	113.00	113.00	113.00	113.00	76	0.09	1	76	100.00
737GS2023	GS	12-Oct-2020	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
74GS2035	GS	12-Oct-2020	102.20	102.60	102.60	102.20	102.20	102.20	102.26	1100	1.12	6	1100	100.00
772GS2055	GS	12-Oct-2020	116.91	111.10	111.10	111.10	111.10	111.10	111.10	100	0.11	5	100	100.00
8KMILES	BE	12-Oct-2020	76.55	80.35	80.35	80.35	80.35	80.35	80.35	27556	22.14	150	-	-
A2ZINFRA	EQ	12-Oct-2020	4.15	4.15	4.15	3.95	3.95	3.95	4.01	348375	13.98	258	221925	63.70
AAKASH	EQ	12-Oct-2020	51.95	52.90	53.85	51.00	52.20	52.10	52.16	57428	29.95	349	25073	43.66
AARON	SM	12-Oct-2020	28.50	27.25	28.00	27.25	28.00	28.00	27.50	18900	5.20	2	12600	66.67
AARTIDRUGS	EQ	12-Oct-2020	984.40	916.05	920.00	886.00	886.00	886.00	899.18	796656	7163.39	42823	528424	66.33
AARTIIND	EQ	12-Oct-2020	999.25	1005.00	1010.00	986.10	1004.40	1004.00	999.62	149933	1498.76	8851	74274	49.54
AARTISURF	BE	12-Oct-2020	531.30	531.30	540.00	516.00	529.00	525.30	525.94	11137	58.57	425	-	-
AARVEEDEN	EQ	12-Oct-2020	11.10	10.95	11.35	10.60	10.70	10.70	10.94	2617	0.29	38	2409	92.05
AARVI	EQ	12-Oct-2020	41.15	41.15	43.80	37.25	40.00	40.00	40.11	1000	0.40	26	428	42.80
AAVAS	EQ	12-Oct-2020	1460.55	1481.00	1492.95	1470.80	1486.00	1485.25	1484.95	39559	587.43	4905	20143	50.92
ABAN	EQ	12-Oct-2020	23.45	23.45	24.40	23.20	23.50	23.35	23.68	47830	11.33	411	19880	41.56
ABB	EQ	12-Oct-2020	870.70	874.90	885.00	864.45	867.05	866.45	868.59	176524	1533.26	4643	137826	78.08
ABBOTINDIA	EQ	12-Oct-2020	16036.05	16120.00	16187.00	16050.80	16100.00	16110.30	16119.72	4751	765.85	1542	2519	53.02
ABCAPITAL	EQ	12-Oct-2020	63.90	63.90	64.40	62.45	63.25	63.50	63.42	1049908	665.81	6514	348396	33.18
ABFRL	EQ	12-Oct-2020	128.70	129.55	132.45	126.50	126.70	127.60	129.55	1975485	2559.21	15884	1227817	62.15
ABFRLPP	E1	12-Oct-2020	73.40	75.00	76.40	73.00	73.00	74.10	75.09	169131	126.99	459	151029	89.30
ABMINTLTD	BE	12-Oct-2020	20.45	21.45	21.45	20.90	21.45	21.45	21.45	501	0.11	8	-	-
ABSLBANETF	EQ	12-Oct-2020	228.70	233.10	233.10	228.00	228.00	232.18	232.46	109	0.25	20	102	93.58
ABSLNN50ET	EQ	12-Oct-2020	276.01	294.99	294.99	278.00	291.98	291.89	291.72	19	0.06	7	6	31.58
ACC	EQ	12-Oct-2020	1507.20	1501.10	1529.80	1473.10	1517.25	1516.95	1501.54	1468639	22052.26	46207	232753	15.85
ACCELYA	EQ	12-Oct-2020	1043.30	1045.00	1064.00	1041.40	1043.00	1043.75	1048.48	219641	2302.89	4918	139559	63.54
ACE	EQ	12-Oct-2020	72.20	72.90	73.45	70.00	71.10	71.05	71.52	254263	181.85	2520	60616	23.84
ADANIENT	EQ	12-Oct-2020	313.00	315.00	322.70	313.00	315.50	315.35	317.15	2556329	8107.33	26557	611234	23.91
ADANIGAS	EQ	12-Oct-2020	188.60	189.50	195.50	188.65	194.65	193.65	192.41	1323793	2547.17	15182	428390	32.36
ADANIGREEN	EQ	12-Oct-2020	683.95	683.95	702.00	660.00	671.00	671.55	674.98	625309	4220.74	24155	300112	47.99
ADANIPORTS	EQ	12-Oct-2020	357.20	359.10	362.85	355.05	358.95	357.65	358.06	3626399	12984.52	36938	1484883	40.95
ADANIPOWER	EQ	12-Oct-2020	36.60	36.10	36.90	36.05	36.25	36.20	36.25	1823745	661.13	2936	1001442	54.91
ADANITRANS	EQ	12-Oct-2020	290.00	294.95	295.00	282.35	294.50	293.25	291.67	1151287	3358.00	13490	711541	61.80
ADFFOODS	EQ	12-Oct-2020	418.30	422.70	422.70	400.65	410.15	411.85	408.02	53298	217.47	2167	26244	49.24
ADHUNIKIND	EQ	12-Oct-2020	18.65	18.65	19.05	17.80	18.05	18.05	18.16	4249	0.77	62	3506	82.51
ADL	BE	12-Oct-2020	22.60	21.60	22.45	21.50	22.45	22.45	21.60	2053	0.44	21	-	-
ADORWELD	EQ	12-Oct-2020	252.90	256.00	256.00	245.10	245.10	246.70	250.14	7181	17.96	347	4077	56.77
ADROITINFO	EQ	12-Oct-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	2862	0.20	17	2862	100.00
ADSL	EQ	12-Oct-2020	24.00	24.40	24.40	22.00	22.40	22.50	22.79	57819	13.18	486	28885	49.96
ADVANIHOTR	EQ	12-Oct-2020	42.30	41.80	43.00	40.90	41.10	42.55	42.05	6928	2.91	201	4179	60.32
ADVENZYMES	EQ	12-Oct-2020	359.50	362.40	362.40	343.05	345.00	347.05	351.14	418188	1468.41	13931	170682	40.81
AEGISCHEM	EQ	12-Oct-2020	218.55	218.55	222.00	215.00	219.50	220.15	218.45	97418	212.81	3677	45111	46.31
AFFLE	EQ	12-Oct-2020	2771.55	2855.00	2900.00	2773.75	2780.00	2786.05	2834.51	52285	1482.02	8893	24515	46.89
AGARIND	EQ	12-Oct-2020	85.95	82.50	88.65	82.50	86.00	85.65	86.11	13805	11.89	147	11911	86.28
AGCNET	EQ	12-Oct-2020	356.10	356.05	365.00	343.10	365.00	359.20	355.40	11367	40.40	326	7918	69.66
AGRITECH	EQ	12-Oct-2020	28.05	29.10	29.10	25.35	26.10	26.25	26.64	18890	5.03	297	10885	57.62
AGROPHOS	EQ	12-Oct-2020	9.05	9.25	9.25	8.35	9.00	8.75	8.94	19014	1.70	146	15422	81.11
AHLADA	SM	12-Oct-2020	43.00	44.45	44.50	44.40	44.40	44.40	44.45	3000	1.33	3	2000	66.67
AHLEAST	EQ	12-Oct-2020	140.00	140.30	144.10	132.65	138.00	137.85	136.48	557	0.76	49	379	68.04
AHLUCONT	EQ	12-Oct-2020	233.00	235.85	235.85	229.10	230.55	230.05	231.88	7962	18.46	386	5221	65.57
AHLWEST	EQ	12-Oct-2020	261.40	261.45	267.00	258.25	258.35	262.80	261.09	386	1.01	59	92	23.83
AIAENG	EQ	12-Oct-2020	1765.80	1792.00	1798.45	1729.10	1741.55	1742.35	1765.79	15933	281.34	4081	6338	39.78
AIRAN	EQ	12-Oct-2020	12.05	12.05	12.75	11.05	11.20	11.55	11.70	64472	7.54	223	39366	61.06
AJANTPHARM	EQ	12-Oct-2020	1574.15	1580.15	1583.60	1550.50	1558.45	1556.10	1565.21	89560	1401.80	5496	49274	55.02
AJMERA	EQ	12-Oct-2020	83.20	83.30	83.85	81.35	81.85	82.00	82.52	14759	12.18	465	7477	50.66
AJOONI	SM	12-Oct-2020	34.10	34.65	34.65	34.10	34.35	34.35	34.38	20000	6.88	5	8000	40.00
AKASH	BE	12-Oct-2020	248.35	255.00	255.00	245.00	249.00	250.05	250.07	70268	175.72	62	-	-
AKG	SM	12-Oct-2020	50.50	53.00	60.00	50.00	60.00	60.00	53.97	40000	21.59	10	8000	20.00
AKSHARCHEM	EQ	12-Oct-2020	215.65	215.80	217.20	205.60	208.00	207.15	210.45	22792	47.96	1028	14546	63.82
AKSHOPTFBR	EQ	12-Oct-2020	5.55	5.75	5.80	5.50	5.80	5.65	5.73	148917	8.53	244	76307	51.24
AKZOINDIA	EQ	12-Oct-2020	2083.25	2083.25	2107.55	2051.00	2058.30	2054.25	2062.27	2802	57.78	544	1538	54.89
ALANKIT	EQ	12-Oct-2020	18.55	18.60	19.00	18.20	18.25	18.40	18.59	194107	36.08	848	92788	47.80
ALBERTDAVD	EQ	12-Oct-2020	423.35	424.00	425.00	406.00	408.00	407.90	410.85	29072	119.44	1213	19596	67.41
ALCHEM	EQ	12-Oct-2020	4.80	4.95	4.95	4.35	4.75	4.85	4.69	35923	1.68	164	24567	68.39
ALEMBICLTD	EQ	12-Oct-2020	105.05	105.75	105.75	100.50	101.50	101.50	102.10	311703	318.25	4880	182414	58.52
ALICON	EQ	12-Oct-2020	323.90	319.05	320.00	312.05	315.90	316.40	316.05	1589	5.02	133	1034	65.07
ALKALI	EQ	12-Oct-2020	47.30	47.15	47.80	46.05	46.05	46.15	47.02	14883	7.00	378	9093	61.10
ALKEM	EQ	12-Oct-2020	2723.80	2743.25	2743.25	2700.00	2704.00	2707.80	2708.37	41762	1131.07	5258	21157	50.66
ALKYLAMINE	EQ	12-Oct-2020	3221.80	3228.00	3271.05	3062.10	3120.00	3103.85	3162.69	32162	1017.18	6221	18457	57.39
ALLCARGO	EQ	12-Oct-2020	119.00	119.10	120.55	116.15	116.75	116.95	119.44	348227	415.92	4457	154074	44.25
ALLSEC	EQ	12-Oct-2020	276.60	279.95	285.50	255.10	259.05	262.90	267.08	5106	13.64	559	1612	31.57
ALMONDZ	EQ	12-Oct-2020	11.65	12.65	12.65	11.10	11.65	11.55	11.60	2265	0.26	54	1313	57.97
ALOKINDS	EQ	12-Oct-2020	23.60	22.45	22.45	22.45	22.45	22.45	22.45	990019	222.26	3036	990019	100.00
ALPA	EQ	12-Oct-2020	39.35	41.00	42.80	35.70	37.15	37.60	39.58	686091	271.57	4657	284935	41.53
ALPHAGEO	EQ	12-Oct-2020	167.35	167.35	167.35	159.15	161.50	161.85	161.67	6890	11.14	300	4326	62.79
AMARAJABAT	EQ	12-Oct-2020	740.85	745.00	747.70	721.95	722.90	723.45	733.26	520311	3815.21	10594	61678	11.85
AMBER	EQ	12-Oct-2020	1872.65	1889.55	2010.00	1889.00	1979.95	1978.35	1969.44	275735	5430.45	27250	75593	27.42
AMBIKCO	EQ	12-Oct-2020	707.60	718.50	720.00	709.05	714.00	716.60	716.95	18960	135.93	875	13131	69.26
AMBUJACEM	EQ	12-Oct-2020	239.35	238.00	242.35	233.20	238.50	238.40	238.20	6441943	15344.95	44894	1805054	28.02
AMDIND	EQ	12-Oct-2020	16.05	16.55	16.70	15.65	15.90	15.85	16.12	6388	1.03	80	4551	71.24
AMJLAND	EQ	12-Oct-2020	19.55	19.45	20.00	19.10	19.80	19.60	19.72	10436	2.06	72	7092	67.96
AMRUTANJAN	EQ	12-Oct-2020	419.05	422.95	423.00	411.25	414.90	414.25	415.48	43033	178.79	2099	22261	51.73
ANANTRAJ	BE	12-Oct-2020	21.30	20.50	21.00	20.25	20.25	20.25	20.32	49231	10.00	232	-	-
ANDHRACEMT	EQ	12-Oct-2020	4.65	4.65	4.75	4.40	4.55	4.60	4.58	144995	6.63	446	89316	61.60
ANDHRAPAP	EQ	12-Oct-2020	190.75	191.90	191.90	183.00	185.20	185.80	187.73	36539	68.59	1023	19294	52.80
ANDHRSUGAR	EQ	12-Oct-2020	291.65	294.90	294.90	285.80	290.00	288.90	290.50	11027	32.03	662	7417	67.26
ANGELBRKG	EQ	12-Oct-2020	274.85	275.00	276.90	265.00	265.90	269.45	271.84	440911	1198.59	16161	242514	55.00
ANIKINDS	EQ	12-Oct-2020	11.35	11.90	11.90	11.05	11.40	11.40	11.44	14396	1.65	82	13046	90.62
ANKITMETAL	BE	12-Oct-2020	1.00	0.95	1.00	0.95	1.00	0.95	0.96	36108	0.35	37	-	-
ANSALAPI	EQ	12-Oct-2020	4.35	4.50	4.50	4.25	4.25	4.25	4.36	42832	1.87	85	24125	56.32
ANSALHSG	EQ	12-Oct-2020	4.05	4.15	4.15	3.85	3.85	3.85	3.93	17811	0.70	52	17465	98.06
ANUP	EQ	12-Oct-2020	606.00	610.00	624.95	568.00	584.95	587.30	588.62	15857	93.34	1476	9466	59.70
APARINDS	EQ	12-Oct-2020	289.85	291.25	297.40	288.65	291.45	290.90	290.77	11696	34.01	1196	5781	49.43
APCL	EQ	12-Oct-2020	189.60	192.25	194.80	184.40	188.00	186.50	188.42	19574	36.88	992	8728	44.59
APCOTEXIND	EQ	12-Oct-2020	141.85	141.60	144.00	139.30	141.00	141.35	141.73	28075	39.79	785	16259	57.91
APEX	EQ	12-Oct-2020	259.90	260.35	268.05	251.60	257.90	256.10	258.12	62319	160.86	2082	27459	44.06
APLAPOLLO	EQ	12-Oct-2020	2840.40	2865.05	2865.05	2749.95	2755.00	2761.55	2792.74	13789	385.09	2483	8076	58.57
APLLTD	EQ	12-Oct-2020	958.30	959.20	960.95	931.05	935.00	941.15	949.63	184782	1754.74	7659	90827	49.15
APOLLO	EQ	12-Oct-2020	114.25	115.10	115.40	112.00	113.00	112.30	112.89	35516	40.09	972	17586	49.52
APOLLOHOSP	EQ	12-Oct-2020	2277.10	2231.00	2333.00	2231.00	2271.00	2273.65	2294.62	2053058	47109.96	114087	586785	28.58
APOLLOPIPE	EQ	12-Oct-2020	398.50	402.00	402.00	377.10	378.00	380.50	385.76	33678	129.92	1711	15384	45.68
APOLLOTYRE	EQ	12-Oct-2020	137.75	137.75	138.70	131.80	132.40	132.30	134.82	5181889	6985.98	19695	1039615	20.06
APOLSINHOT	EQ	12-Oct-2020	512.90	505.05	529.00	493.00	502.95	501.10	503.30	1287	6.48	133	825	64.10
APTECHT	EQ	12-Oct-2020	124.20	125.40	125.80	120.00	120.50	120.55	121.51	145527	176.83	2612	55486	38.13
ARCHIDPLY	EQ	12-Oct-2020	25.15	26.00	26.00	25.10	25.40	25.20	25.38	5343	1.36	76	3818	71.46
ARCHIES	EQ	12-Oct-2020	11.45	11.45	11.65	11.25	11.30	11.30	11.40	24911	2.84	126	21097	84.69
ARCOTECH	BE	12-Oct-2020	2.05	2.05	2.10	1.95	2.10	2.00	2.01	22366	0.45	68	-	-
ARENTERP	EQ	12-Oct-2020	11.40	11.65	11.65	10.30	10.30	10.30	10.50	5148	0.54	43	2499	48.54
ARIES	EQ	12-Oct-2020	82.05	82.05	83.40	80.25	80.25	80.50	81.43	29700	24.18	361	22976	77.36
ARIHANT	EQ	12-Oct-2020	15.75	16.00	16.50	15.80	15.90	15.90	16.12	2188	0.35	18	1879	85.88
ARIHANTSUP	EQ	12-Oct-2020	19.00	18.05	19.00	18.05	18.80	18.75	18.29	2161	0.40	25	1937	89.63
ARMANFIN	EQ	12-Oct-2020	539.40	546.90	550.00	532.25	548.00	540.40	540.75	6171	33.37	522	3823	61.95
AROGRANITE	EQ	12-Oct-2020	25.35	25.50	25.85	25.10	25.10	25.20	25.32	3989	1.01	60	1915	48.01
ARROWGREEN	EQ	12-Oct-2020	49.05	49.05	51.10	49.00	49.00	49.00	49.27	5443	2.68	131	4471	82.14
ARSHIYA	BE	12-Oct-2020	18.70	19.60	19.60	18.05	19.25	19.10	19.50	67768	13.22	114	-	-
ARSSINFRA	EQ	12-Oct-2020	12.75	12.30	13.55	12.30	13.00	12.75	12.75	4402	0.56	58	3200	72.69
ARTEMISMED	EQ	12-Oct-2020	153.55	155.00	158.00	153.80	155.00	155.90	156.41	1572	2.46	47	931	59.22
ARVIND	EQ	12-Oct-2020	35.25	35.00	35.45	33.85	34.00	34.10	34.46	1067905	367.99	3073	586009	54.87
ARVINDFASN	EQ	12-Oct-2020	129.80	130.05	134.70	125.40	127.80	127.65	129.76	141371	183.44	2083	76283	53.96
ARVSMART	EQ	12-Oct-2020	86.90	86.55	88.60	86.05	86.55	86.45	87.06	32123	27.97	537	16176	50.36
ASAHIINDIA	EQ	12-Oct-2020	223.35	221.50	229.05	219.50	228.00	227.10	225.06	65363	147.11	2055	53397	81.69
ASAHISONG	EQ	12-Oct-2020	224.00	224.15	225.40	215.25	220.00	221.05	220.08	29462	64.84	788	16853	57.20
ASAL	EQ	12-Oct-2020	21.10	21.85	21.85	20.80	21.00	21.00	21.35	1601	0.34	35	1304	81.45
ASALCBR	EQ	12-Oct-2020	250.55	254.50	254.50	246.10	248.00	247.80	250.49	23062	57.77	906	11057	47.94
ASHAPURMIN	EQ	12-Oct-2020	76.50	76.00	77.95	72.80	73.00	73.15	74.94	96157	72.06	691	62197	64.68
ASHIANA	EQ	12-Oct-2020	82.50	82.50	83.70	77.40	79.00	78.30	80.14	33809	27.09	959	19369	57.29
ASHIMASYN	BE	12-Oct-2020	7.45	7.70	7.80	7.10	7.50	7.50	7.26	9711	0.70	32	-	-
ASHOKA	EQ	12-Oct-2020	63.35	63.00	64.40	62.60	62.85	62.85	63.27	343417	217.29	2251	149243	43.46
ASHOKLEY	EQ	12-Oct-2020	75.85	76.00	76.30	73.00	73.50	73.40	74.03	31503791	23322.23	227628	3937984	12.50
ASIANHOTNR	EQ	12-Oct-2020	54.35	55.60	63.80	48.80	56.00	53.30	53.36	22241	11.87	336	7372	33.15
ASIANPAINT	EQ	12-Oct-2020	2050.60	2067.90	2086.45	2041.25	2086.00	2077.85	2072.29	2182836	45234.78	80495	743321	34.05
ASIANTILES	EQ	12-Oct-2020	295.00	295.00	297.90	283.00	292.60	288.15	291.28	170167	495.66	4162	29358	17.25
ASPINWALL	EQ	12-Oct-2020	115.95	114.95	126.00	93.75	108.00	112.55	114.49	9435	10.80	247	2736	29.00
ASTEC	EQ	12-Oct-2020	1124.30	1138.75	1138.75	1032.60	1039.70	1038.80	1061.44	110661	1174.60	7634	64535	58.32
ASTERDM	EQ	12-Oct-2020	137.90	137.90	139.65	134.00	136.00	136.20	136.24	94158	128.28	1679	44215	46.96
ASTRAL	EQ	12-Oct-2020	1120.45	1129.95	1194.00	1129.95	1183.05	1178.25	1174.55	231407	2717.98	15080	58666	25.35
ASTRAMICRO	EQ	12-Oct-2020	114.05	113.75	114.85	111.05	112.15	111.90	112.62	147768	166.42	2048	84985	57.51
ASTRAZEN	EQ	12-Oct-2020	4260.15	4288.70	4328.00	4210.00	4284.90	4302.75	4262.54	23506	1001.95	4551	9593	40.81
ASTRON	EQ	12-Oct-2020	47.45	47.95	47.95	45.50	45.55	45.95	46.59	17812	8.30	184	12722	71.42
ATFL	EQ	12-Oct-2020	700.10	703.35	707.05	699.05	699.30	699.40	700.72	4033	28.26	265	2537	62.91
ATLANTA	EQ	12-Oct-2020	6.55	6.55	6.80	6.50	6.55	6.70	6.58	3277	0.22	180	2613	79.74
ATLASCYCLE	BE	12-Oct-2020	43.10	41.25	43.00	41.25	43.00	43.00	42.50	2177	0.93	33	-	-
ATUL	EQ	12-Oct-2020	5909.10	5949.00	6100.00	5909.00	6069.65	6077.45	6029.22	27061	1631.57	6323	13706	50.65
ATULAUTO	EQ	12-Oct-2020	171.30	171.30	172.95	167.85	169.50	169.20	170.54	31658	53.99	1235	17300	54.65
AUBANK	EQ	12-Oct-2020	741.00	745.05	759.75	724.60	730.00	732.80	734.24	395594	2904.59	21587	202720	51.24
AURIONPRO	EQ	12-Oct-2020	82.25	83.00	83.95	78.15	78.30	78.45	79.25	18265	14.47	314	12135	66.44
AUROPHARMA	EQ	12-Oct-2020	834.55	834.55	846.80	828.10	832.05	834.15	836.64	3107909	26002.12	60814	839423	27.01
AUSOMENT	EQ	12-Oct-2020	41.65	41.70	44.50	39.35	40.20	40.65	42.14	6429	2.71	188	3274	50.93
AUTOAXLES	EQ	12-Oct-2020	679.50	682.90	685.15	657.00	665.00	665.30	665.99	13976	93.08	4113	8007	57.29
AUTOIND	EQ	12-Oct-2020	30.15	30.20	30.80	29.50	29.70	29.70	29.88	5430	1.62	97	3424	63.06
AUTOLITIND	EQ	12-Oct-2020	19.15	19.45	19.45	17.75	18.00	18.15	18.38	6851	1.26	109	3788	55.29
AVADHSUGAR	EQ	12-Oct-2020	180.95	183.00	183.50	177.50	177.50	178.65	180.55	31475	56.83	931	12909	41.01
AVANTIFEED	EQ	12-Oct-2020	506.40	509.70	519.00	507.00	511.50	511.60	512.86	258265	1324.54	7469	84538	32.73
AVG	SM	12-Oct-2020	61.75	61.00	61.00	61.00	61.00	61.00	61.00	1200	0.73	1	1200	100.00
AVROIND	SM	12-Oct-2020	49.00	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
AVTNPL	EQ	12-Oct-2020	46.45	47.95	47.95	44.20	45.40	44.95	45.74	170537	78.01	1333	107973	63.31
AXISBANK	EQ	12-Oct-2020	468.05	473.50	480.00	462.30	466.85	468.00	470.26	21261504	99985.28	166253	3145050	14.79
AXISCADES	EQ	12-Oct-2020	49.65	50.80	50.80	48.15	48.15	48.50	49.15	27405	13.47	397	17162	62.62
AXISGOLD	EQ	12-Oct-2020	44.35	44.20	44.85	44.20	44.40	44.45	44.48	73043	32.49	610	45055	61.68
AXISNIFTY	EQ	12-Oct-2020	122.70	123.00	123.46	122.19	122.20	122.65	122.87	6806	8.36	123	2042	30.00
AYMSYNTEX	EQ	12-Oct-2020	27.90	27.90	27.90	25.35	26.80	25.75	26.14	23191	6.06	347	14881	64.17
BAFNAPH	BE	12-Oct-2020	55.75	58.50	58.50	58.50	58.50	58.50	58.50	718	0.42	12	-	-
BAGFILMS	EQ	12-Oct-2020	2.40	2.55	2.60	2.40	2.60	2.55	2.49	47588	1.19	74	26772	56.26
BAJAJ-AUTO	EQ	12-Oct-2020	3059.80	3051.00	3074.65	3011.10	3018.50	3022.75	3037.74	632718	19220.36	29847	163562	25.85
BAJAJCON	EQ	12-Oct-2020	177.55	180.00	183.70	180.00	180.85	181.95	181.78	480374	873.22	6807	190560	39.67
BAJAJELEC	EQ	12-Oct-2020	521.30	529.00	534.00	501.50	507.00	512.85	522.04	523682	2733.80	10247	204400	39.03
BAJAJFINSV	EQ	12-Oct-2020	5915.20	5967.50	6000.00	5891.00	5904.00	5912.75	5931.18	401483	23812.70	33964	65018	16.19
BAJAJHIND	EQ	12-Oct-2020	4.90	4.90	4.95	4.75	4.85	4.80	4.81	1166768	56.13	1525	672517	57.64
BAJAJHLDNG	EQ	12-Oct-2020	2398.70	2424.40	2424.40	2375.00	2380.20	2398.70	2395.85	55773	1336.24	5342	41082	73.66
BAJFINANCE	EQ	12-Oct-2020	3317.90	3350.00	3379.40	3305.00	3327.05	3327.20	3333.01	3204677	106812.09	124019	208176	6.50
BALAJITELE	EQ	12-Oct-2020	67.35	67.30	67.70	65.25	66.60	66.25	66.29	115890	76.82	1438	42742	36.88
BALAMINES	EQ	12-Oct-2020	831.10	835.00	836.50	802.00	814.50	812.05	816.13	61667	503.28	3724	31748	51.48
BALAXI	BE	12-Oct-2020	945.90	993.00	993.15	898.65	993.15	990.65	977.90	10009	97.88	820	-	-
BALKRISHNA	EQ	12-Oct-2020	12.40	12.50	12.90	11.70	12.40	12.40	12.37	3211	0.40	110	3089	96.20
BALKRISIND	EQ	12-Oct-2020	1406.85	1410.00	1419.85	1398.00	1400.20	1401.60	1406.40	555198	7808.32	18009	269631	48.56
BALLARPUR	BE	12-Oct-2020	1.10	1.05	1.10	1.05	1.05	1.05	1.05	666687	7.01	379	-	-
BALMLAWRIE	EQ	12-Oct-2020	102.40	102.05	103.30	101.75	103.00	102.20	102.54	127647	130.89	1744	72054	56.45
BALPHARMA	EQ	12-Oct-2020	65.70	69.00	72.25	68.05	72.25	72.25	71.48	782520	559.37	4292	235577	30.10
BALRAMCHIN	EQ	12-Oct-2020	157.95	160.00	161.65	153.50	156.50	155.50	157.15	675759	1061.99	8244	228276	33.78
BANARBEADS	EQ	12-Oct-2020	55.30	56.05	60.00	55.55	58.00	58.20	57.97	47373	27.46	845	29702	62.70
BANARISUG	EQ	12-Oct-2020	1302.95	1300.35	1308.75	1300.00	1305.00	1300.50	1300.59	105	1.37	20	90	85.71
BANCOINDIA	EQ	12-Oct-2020	92.35	92.50	93.50	90.00	90.10	90.60	91.16	43558	39.71	584	21538	49.45
BANDHANBNK	EQ	12-Oct-2020	325.45	327.40	332.35	322.00	327.50	327.85	327.12	8429733	27575.22	82834	1990283	23.61
BANG	EQ	12-Oct-2020	20.40	21.60	23.90	18.55	20.80	20.05	20.22	21514	4.35	231	10879	50.57
BANKA	SM	12-Oct-2020	29.90	29.30	29.30	29.00	29.00	29.00	29.15	6000	1.75	2	6000	100.00
BANKBARODA	EQ	12-Oct-2020	44.30	44.40	45.55	41.20	41.90	41.80	43.06	36832859	15859.78	55521	7117799	19.32
BANKBEES	EQ	12-Oct-2020	239.42	239.50	242.65	236.56	237.93	238.27	240.17	1128714	2710.79	9929	398261	35.28
BANKINDIA	EQ	12-Oct-2020	41.55	41.70	42.55	40.60	41.10	41.05	41.42	1854830	768.19	5894	455185	24.54
BANSWRAS	EQ	12-Oct-2020	83.80	85.70	86.85	79.65	79.70	79.90	81.96	19260	15.79	340	16166	83.94
BARTRONICS	BZ	12-Oct-2020	1.95	1.90	1.95	1.90	1.90	1.90	1.90	10810	0.21	9	-	-
BASF	EQ	12-Oct-2020	1492.95	1493.00	1510.00	1456.00	1467.00	1464.05	1485.17	18104	268.88	2156	9068	50.09
BASML	EQ	12-Oct-2020	91.60	92.05	92.70	89.10	89.50	89.85	89.67	455	0.41	43	255	56.04
BATAINDIA	EQ	12-Oct-2020	1352.95	1354.00	1364.70	1344.65	1361.55	1357.85	1355.42	476897	6463.97	14289	67952	14.25
BAYERCROP	EQ	12-Oct-2020	5721.00	5715.05	5749.90	5632.25	5710.00	5703.30	5689.80	17091	972.44	5133	11155	65.27
BBL	EQ	12-Oct-2020	685.70	686.55	696.80	682.00	687.30	689.30	691.66	2770	19.16	366	1133	40.90
BBTC	EQ	12-Oct-2020	1280.10	1289.00	1294.65	1239.00	1249.20	1249.15	1258.34	48750	613.44	4134	17697	36.30
BCG	EQ	12-Oct-2020	5.55	5.55	5.65	5.30	5.30	5.30	5.32	1437541	76.42	969	1026500	71.41
BCP	EQ	12-Oct-2020	4.80	4.80	5.10	4.65	5.00	4.95	4.94	156945	7.75	214	108674	69.24
BDL	EQ	12-Oct-2020	304.40	304.60	307.50	298.00	301.05	301.30	301.90	190425	574.89	5924	60190	31.61
BEARDSELL	BE	12-Oct-2020	8.70	9.10	9.10	8.50	8.50	8.55	8.64	932	0.08	9	-	-
BEDMUTHA	BE	12-Oct-2020	18.95	18.05	18.55	18.05	18.55	18.55	18.19	7260	1.32	12	-	-
BEL	EQ	12-Oct-2020	92.80	93.05	95.00	92.60	93.45	93.55	93.82	7136715	6695.57	29794	1216504	17.05
BEML	EQ	12-Oct-2020	621.90	625.25	626.85	610.10	621.00	618.15	616.96	234541	1447.02	8341	22881	9.76
BEPL	EQ	12-Oct-2020	97.50	98.70	98.70	86.50	88.50	88.55	91.76	3371873	3094.07	24839	1258003	37.31
BERGEPAINT	EQ	12-Oct-2020	602.60	603.10	612.00	593.55	607.95	608.70	603.37	1014098	6118.81	21947	207144	20.43
BETA	SM	12-Oct-2020	131.45	140.80	140.80	126.05	130.00	131.65	132.93	16800	22.33	21	9600	57.14
BFINVEST	EQ	12-Oct-2020	285.25	286.65	287.60	271.80	278.50	275.15	280.17	13994	39.21	992	5555	39.70
BFUTILITIE	EQ	12-Oct-2020	262.25	262.55	263.95	243.80	248.00	247.50	252.45	210498	531.40	5992	95041	45.15
BGRENERGY	EQ	12-Oct-2020	33.60	33.20	34.70	32.65	33.20	33.55	33.54	54817	18.39	485	19340	35.28
BHAGERIA	EQ	12-Oct-2020	135.15	136.90	136.90	133.00	133.20	133.50	134.36	6976	9.37	199	4975	71.32
BHAGYANGR	EQ	12-Oct-2020	17.75	17.50	18.30	17.00	17.50	17.25	17.52	2170	0.38	68	1235	56.91
BHAGYAPROP	EQ	12-Oct-2020	22.80	22.75	22.80	22.05	22.75	22.75	22.34	6719	1.50	51	5952	88.58
BHANDARI	EQ	12-Oct-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.14	421121	4.78	313	172202	40.89
BHARATFORG	EQ	12-Oct-2020	465.80	468.00	469.95	452.25	460.00	460.30	459.24	1748962	8031.86	25327	208473	11.92
BHARATGEAR	EQ	12-Oct-2020	47.60	47.65	48.70	47.50	47.80	48.10	47.98	2324	1.12	55	1922	82.70
BHARATRAS	EQ	12-Oct-2020	8870.15	8999.00	9001.90	8666.00	8865.00	8855.20	8826.48	4024	355.18	1879	2032	50.50
BHARATWIRE	EQ	12-Oct-2020	23.05	23.05	23.45	22.60	23.20	23.00	23.03	5198	1.20	78	3909	75.20
BHARTIARTL	EQ	12-Oct-2020	425.20	428.00	430.60	411.85	413.25	415.05	420.39	14063002	59120.09	204589	5415573	38.51
BHEL	EQ	12-Oct-2020	29.10	29.40	29.40	28.45	28.80	28.60	28.83	11148459	3213.93	20015	3236376	29.03
BIGBLOC	BE	12-Oct-2020	66.50	69.40	69.75	67.00	68.50	68.50	68.93	1588	1.09	35	-	-
BIL	BE	12-Oct-2020	161.25	161.00	161.00	154.00	154.00	154.00	155.35	765	1.19	13	-	-
BILENERGY	EQ	12-Oct-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.78	339717	2.65	134	230441	67.83
BINDALAGRO	EQ	12-Oct-2020	10.95	11.05	11.65	10.90	11.10	11.05	11.16	18402	2.05	155	12954	70.39
BIOCON	EQ	12-Oct-2020	451.90	452.00	463.65	443.85	462.00	462.65	456.87	6012803	27470.82	72259	935520	15.56
BIOFILCHEM	BE	12-Oct-2020	72.65	76.25	76.25	69.05	69.05	69.05	72.22	127104	91.79	1864	-	-
BIRLACABLE	EQ	12-Oct-2020	52.55	52.15	53.90	51.75	52.35	52.05	52.43	22654	11.88	310	13362	58.98
BIRLACORPN	EQ	12-Oct-2020	628.60	626.65	635.00	621.10	623.60	626.40	627.20	48833	306.28	2705	24012	49.17
BIRLAMONEY	EQ	12-Oct-2020	44.95	45.00	46.45	43.80	44.60	44.40	45.18	1074151	485.30	6963	446033	41.52
BIRLATYRE	EQ	12-Oct-2020	20.45	20.85	20.85	19.75	19.85	19.85	20.04	147542	29.56	1236	108573	73.59
BLBLIMITED	BE	12-Oct-2020	5.35	5.10	5.45	5.10	5.45	5.40	5.14	3159	0.16	15	-	-
BLISSGVS	EQ	12-Oct-2020	175.35	176.30	176.30	173.25	173.95	174.30	174.42	392893	685.27	4032	31401	7.99
BLKASHYAP	BE	12-Oct-2020	6.40	6.40	6.70	6.40	6.70	6.70	6.64	46423	3.08	49	-	-
BLS	EQ	12-Oct-2020	79.35	80.00	81.20	75.40	76.25	75.85	77.46	32963	25.53	763	19614	59.50
BLUEBLENDS	BZ	12-Oct-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	4277	0.03	5	-	-
BLUECHIP	BE	12-Oct-2020	0.30	0.25	0.25	0.25	0.25	0.25	0.25	27001	0.07	4	-	-
BLUECOAST	BE	12-Oct-2020	4.00	3.80	3.80	3.80	3.80	3.80	3.80	100	0.00	1	-	-
BLUEDART	EQ	12-Oct-2020	3132.80	3150.00	3178.85	3034.25	3135.05	3129.10	3106.44	25675	797.58	3579	10901	42.46
BLUESTARCO	EQ	12-Oct-2020	632.80	632.00	634.70	615.25	624.00	621.55	621.28	38482	239.08	3232	17302	44.96
BODALCHEM	EQ	12-Oct-2020	66.05	66.40	66.45	64.05	64.25	64.20	64.86	206412	133.87	2727	112085	54.30
BOHRA	SM	12-Oct-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	12000	0.14	5	12000	100.00
BOMDYEING	EQ	12-Oct-2020	63.65	64.25	64.25	62.50	63.00	63.15	63.09	595147	375.46	2861	190683	32.04
BOROLTD	BE	12-Oct-2020	139.50	139.30	140.00	136.00	138.00	137.05	138.18	24350	33.65	370	-	-
BORORENEW	EQ	12-Oct-2020	75.85	76.95	76.95	73.15	74.15	74.10	74.51	87045	64.85	1086	47102	54.11
BOSCHLTD	EQ	12-Oct-2020	12737.80	12738.00	12819.45	12491.05	12579.00	12529.10	12623.94	37951	4790.91	8131	14044	37.01
BPCL	EQ	12-Oct-2020	345.00	347.00	349.80	340.45	340.80	341.60	344.87	4797109	16544.02	58204	948751	19.78
BPL	EQ	12-Oct-2020	18.25	18.20	18.30	17.90	18.15	18.10	18.11	21220	3.84	180	15190	71.58
BRFL	BE	12-Oct-2020	9.35	9.40	9.55	9.00	9.00	9.00	9.14	20773	1.90	82	-	-
BRIGADE	EQ	12-Oct-2020	170.00	170.20	170.25	163.25	166.50	165.95	166.10	36497	60.62	1772	16397	44.93
BRIGHT	SM	12-Oct-2020	7.25	7.15	7.40	6.55	7.40	7.40	6.89	63000	4.34	13	57000	90.48
BRITANNIA	EQ	12-Oct-2020	3745.10	3769.10	3774.30	3722.30	3734.90	3731.50	3740.01	286506	10715.34	19031	84891	29.63
BRITANNIA	N2	12-Oct-2020	31.75	31.75	31.80	31.70	31.75	31.75	31.73	1427	0.45	36	1427	100.00
BRNL	EQ	12-Oct-2020	30.55	30.10	30.65	29.55	29.85	29.85	30.23	9780	2.96	205	7894	80.72
BROOKS	BE	12-Oct-2020	62.10	62.50	65.00	59.00	59.50	59.70	60.14	26774	16.10	234	-	-
BSE	EQ	12-Oct-2020	527.10	527.10	532.50	516.45	527.00	527.35	524.01	164170	860.27	8781	61727	37.60
BSELINFRA	EQ	12-Oct-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.02	16083	0.16	28	16083	100.00
BSHSL	SM	12-Oct-2020	90.00	90.50	90.50	90.50	90.50	90.50	90.50	1600	1.45	1	1600	100.00
BSL	EQ	12-Oct-2020	25.75	25.75	26.60	24.85	26.05	26.40	26.26	8913	2.34	88	7204	80.83
BSLGOLDETF	EQ	12-Oct-2020	4639.90	4642.55	4748.00	4642.50	4710.00	4709.90	4700.63	198	9.31	69	127	64.14
BSLNIFTY	EQ	12-Oct-2020	130.40	126.00	131.77	126.00	129.79	129.79	130.83	637	0.83	21	568	89.17
BSOFT	EQ	12-Oct-2020	198.40	198.60	200.05	189.40	193.85	193.10	193.65	1238959	2399.20	17338	483257	39.01
BURNPUR	EQ	12-Oct-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.25	57764	0.72	78	44032	76.23
BUTTERFLY	BE	12-Oct-2020	281.60	270.20	285.00	270.20	282.00	282.20	280.04	10620	29.74	206	-	-
BVCL	BE	12-Oct-2020	13.00	13.00	13.00	12.85	12.85	12.85	12.95	152	0.02	7	-	-
BYKE	EQ	12-Oct-2020	13.60	13.40	13.70	13.25	13.35	13.40	13.53	35094	4.75	114	17293	49.28
CADILAHC	EQ	12-Oct-2020	438.00	438.00	443.15	430.75	438.50	441.50	437.19	5232786	22877.01	54374	820469	15.68
CADSYS	SM	12-Oct-2020	24.25	23.05	23.10	23.05	23.10	23.10	23.08	4000	0.92	2	2000	50.00
CALSOFT	BE	12-Oct-2020	7.25	7.30	7.60	7.25	7.60	7.60	7.50	6585	0.49	23	-	-
CAMLINFINE	EQ	12-Oct-2020	110.75	111.00	111.95	106.00	106.90	106.40	108.75	153935	167.40	2032	97196	63.14
CAMS	EQ	12-Oct-2020	1336.80	1342.00	1347.50	1305.75	1306.00	1311.00	1319.17	406274	5359.46	23670	322712	79.43
CANBK	EQ	12-Oct-2020	92.35	92.75	95.10	89.30	90.15	90.05	91.59	13240878	12127.59	45506	2061290	15.57
CANDC	BZ	12-Oct-2020	2.25	2.15	2.25	2.15	2.25	2.25	2.19	900	0.02	2	-	-
CANFINHOME	EQ	12-Oct-2020	463.70	464.70	479.70	460.30	473.10	474.00	472.66	978375	4624.43	30224	338194	34.57
CANTABIL	EQ	12-Oct-2020	320.90	323.95	323.95	315.00	320.00	319.85	322.15	105534	339.97	2369	16113	15.27
CAPACITE	EQ	12-Oct-2020	125.55	126.10	139.35	125.05	135.95	136.65	132.50	313177	414.95	5203	193716	61.86
CAPLIPOINT	EQ	12-Oct-2020	568.40	569.95	573.60	554.20	558.95	558.75	559.60	104107	582.58	5160	46123	44.30
CAPTRUST	EQ	12-Oct-2020	59.90	59.50	60.90	57.60	57.60	58.05	59.20	3177	1.88	146	1741	54.80
CARBORUNIV	EQ	12-Oct-2020	249.60	250.85	252.85	241.95	245.00	243.95	246.75	106696	263.27	4736	62516	58.59
CAREERP	EQ	12-Oct-2020	178.80	180.90	185.25	175.00	176.40	175.95	181.19	209822	380.18	4837	82683	39.41
CARERATING	EQ	12-Oct-2020	360.65	364.00	364.00	346.30	348.00	348.05	350.96	90445	317.43	7226	57215	63.26
CASTEXTECH	EQ	12-Oct-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	128857	0.51	70	128857	100.00
CASTROLIND	EQ	12-Oct-2020	110.65	111.25	111.30	109.00	109.05	109.20	109.77	1074767	1179.81	10679	717274	66.74
CCCL	BE	12-Oct-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.16	323954	0.52	21	-	-
CCHHL	EQ	12-Oct-2020	2.95	3.10	3.10	2.90	2.90	2.90	2.94	39976	1.17	53	34966	87.47
CCL	EQ	12-Oct-2020	256.35	257.10	259.85	248.90	258.20	255.90	253.46	68286	173.08	2689	37085	54.31
CDSL	EQ	12-Oct-2020	464.70	465.70	488.40	456.55	487.55	482.45	475.66	1083764	5155.03	23610	326617	30.14
CEATLTD	EQ	12-Oct-2020	1000.80	1002.35	1018.90	991.10	991.10	1003.45	1005.95	136074	1368.84	6679	12626	9.28
CEBBCO	EQ	12-Oct-2020	15.00	15.00	15.40	14.75	14.80	14.85	15.03	14646	2.20	95	12590	85.96
CELEBRITY	EQ	12-Oct-2020	5.15	5.35	5.35	4.90	4.95	5.00	5.08	19947	1.01	112	10838	54.33
CENTENKA	EQ	12-Oct-2020	171.50	173.15	174.55	164.05	169.30	169.15	169.48	20015	33.92	686	11895	59.43
CENTEXT	EQ	12-Oct-2020	3.95	3.95	3.95	3.60	3.60	3.60	3.72	170438	6.34	166	133047	78.06
CENTRALBK	EQ	12-Oct-2020	12.45	12.55	12.65	11.80	11.95	11.95	12.18	5697470	693.72	7009	3568006	62.62
CENTRUM	EQ	12-Oct-2020	16.75	17.25	17.40	16.60	17.05	17.15	17.16	947582	162.62	1525	688216	72.63
CENTUM	EQ	12-Oct-2020	298.35	298.35	298.35	295.00	295.60	295.60	295.57	4039	11.94	150	3207	79.40
CENTURYPLY	EQ	12-Oct-2020	170.65	171.00	172.35	170.00	172.00	171.25	171.29	63626	108.99	1358	29178	45.86
CENTURYTEX	EQ	12-Oct-2020	330.90	332.20	334.65	320.50	321.55	322.00	325.90	479310	1562.08	8807	169324	35.33
CERA	EQ	12-Oct-2020	2508.05	2520.00	2565.20	2467.95	2537.00	2541.90	2524.91	5618	141.85	1039	3585	63.81
CEREBRAINT	EQ	12-Oct-2020	29.20	29.80	29.80	28.25	29.10	29.05	28.77	63379	18.24	163	57446	90.64
CESC	EQ	12-Oct-2020	610.20	607.00	610.00	590.00	592.65	593.40	598.63	104619	626.28	5098	46449	44.40
CESCVENT	EQ	12-Oct-2020	218.00	219.40	222.70	214.00	215.50	215.35	217.17	21107	45.84	1077	12123	57.44
CGCL	EQ	12-Oct-2020	241.15	241.95	250.00	238.75	238.75	238.95	241.35	588010	1419.18	7234	327419	55.68
CGPOWER	EQ	12-Oct-2020	24.15	23.85	24.40	23.40	23.65	23.70	23.75	1090766	259.09	1950	741205	67.95
CHALET	EQ	12-Oct-2020	136.15	137.20	138.75	133.60	134.00	133.95	135.93	106883	145.28	2571	53952	50.48
CHAMBLFERT	EQ	12-Oct-2020	167.25	167.00	167.00	163.80	165.75	165.20	165.03	453984	749.20	6337	327425	72.12
CHEMBOND	EQ	12-Oct-2020	147.00	147.55	148.75	145.50	145.80	145.70	146.25	1663	2.43	116	1356	81.54
CHEMCON	EQ	12-Oct-2020	486.25	482.75	482.75	432.00	434.50	435.40	455.63	2003739	9129.58	57432	566328	28.26
CHEMFAB	EQ	12-Oct-2020	133.95	134.30	136.00	133.00	133.00	133.30	133.99	2419	3.24	84	1448	59.86
CHENNPETRO	EQ	12-Oct-2020	67.65	67.85	68.50	67.45	68.05	68.00	67.98	221772	150.77	2686	93060	41.96
CHOLAFIN	EQ	12-Oct-2020	253.75	255.20	257.05	246.20	248.95	248.95	250.17	3472273	8686.59	42678	963024	27.73
CHOLAHLDNG	EQ	12-Oct-2020	411.30	415.00	418.00	400.00	400.00	400.30	409.01	23580	96.45	2346	15499	65.73
CHROMATIC	BE	12-Oct-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.72	59211	0.43	17	-	-
CIGNITITEC	EQ	12-Oct-2020	472.15	476.00	486.80	465.15	475.00	473.35	475.10	31936	151.73	987	24587	76.99
CIMMCO	EQ	12-Oct-2020	21.00	21.00	21.45	20.50	20.80	20.80	20.88	20167	4.21	105	15667	77.69
CINELINE	EQ	12-Oct-2020	27.75	28.60	28.60	26.15	26.30	26.50	26.91	40633	10.94	382	28493	70.12
CINEVISTA	BE	12-Oct-2020	5.90	5.90	6.15	5.85	6.15	6.15	5.96	6417	0.38	16	-	-
CIPLA	EQ	12-Oct-2020	803.15	805.00	819.75	800.15	817.65	813.65	808.72	6612623	53477.40	92711	1148460	17.37
CKFSL	BZ	12-Oct-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	108125	0.49	55	-	-
CKPLEISURE	SM	12-Oct-2020	3.25	3.35	3.35	3.35	3.35	3.35	3.35	4000	0.13	1	4000	100.00
CLEDUCATE	BE	12-Oct-2020	70.10	71.20	71.20	67.90	68.50	68.50	68.72	1956	1.34	49	-	-
CLNINDIA	EQ	12-Oct-2020	324.45	324.45	327.90	315.00	318.50	317.40	319.12	33910	108.21	2245	17587	51.86
CMICABLES	EQ	12-Oct-2020	34.25	34.95	34.95	32.75	33.00	33.30	33.36	15276	5.10	279	8051	52.70
CNOVAPETRO	EQ	12-Oct-2020	6.00	6.00	6.00	5.80	5.80	5.80	6.00	82	0.00	3	80	97.56
COALINDIA	EQ	12-Oct-2020	114.90	115.30	115.50	112.80	113.25	113.20	113.61	7949877	9032.10	38434	2612802	32.87
COCHINSHIP	EQ	12-Oct-2020	334.70	336.05	339.90	324.00	324.50	324.50	329.88	247203	815.48	5831	164091	66.38
COFORGE	EQ	12-Oct-2020	2466.45	2467.00	2710.00	2467.00	2702.45	2667.60	2602.43	1741341	45317.18	74860	193742	11.13
COLPAL	EQ	12-Oct-2020	1462.85	1467.00	1471.00	1430.05	1443.35	1442.95	1446.41	343542	4969.03	18527	139646	40.65
COMPINFO	EQ	12-Oct-2020	15.25	14.75	15.60	14.40	14.40	14.50	14.80	128725	19.05	395	63309	49.18
COMPUSOFT	EQ	12-Oct-2020	7.45	7.45	7.50	7.25	7.40	7.40	7.38	13546	1.00	147	8332	61.51
CONCOR	EQ	12-Oct-2020	369.90	372.95	378.00	369.00	371.50	370.55	373.09	1735101	6473.46	46015	789220	45.49
CONFIPET	EQ	12-Oct-2020	23.70	24.00	24.80	23.20	24.35	24.05	24.01	307467	73.81	1314	215482	70.08
CONSOFINVT	EQ	12-Oct-2020	32.20	32.20	34.00	32.00	32.30	32.30	32.39	366	0.12	11	288	78.69
CONTROLPR	EQ	12-Oct-2020	208.20	205.10	214.95	205.10	210.80	208.70	209.75	24760	51.94	3320	16123	65.12
CORALFINAC	EQ	12-Oct-2020	19.85	20.85	20.85	19.35	19.50	19.60	19.86	5181	1.03	52	3937	75.99
CORDSCABLE	EQ	12-Oct-2020	42.00	41.05	42.95	40.10	40.10	40.50	41.45	16821	6.97	148	10184	60.54
COROMANDEL	EQ	12-Oct-2020	723.40	723.90	731.45	710.50	711.90	711.80	716.72	228446	1637.32	13318	138172	60.48
COSMOFILMS	EQ	12-Oct-2020	413.30	420.00	420.00	413.00	414.50	415.05	416.47	58288	242.75	2060	35324	60.60
COUNCODOS	EQ	12-Oct-2020	1.20	1.15	1.40	1.10	1.40	1.40	1.34	134112	1.80	362	62366	46.50
COX&KINGS	BZ	12-Oct-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.36	171053	2.33	151	-	-
CPSEETF	EQ	12-Oct-2020	16.20	16.35	16.35	16.06	16.10	16.10	16.19	784614	126.99	3231	655544	83.55
CREATIVE	EQ	12-Oct-2020	121.55	127.90	127.90	121.00	121.00	121.00	122.11	8608	10.51	57	406	4.72
CREATIVEYE	BE	12-Oct-2020	3.50	3.35	3.60	3.35	3.50	3.55	3.41	11894	0.41	60	-	-
CREDITACC	EQ	12-Oct-2020	727.90	734.75	743.35	702.20	702.40	706.20	710.22	104791	744.24	17181	71570	68.30
CREST	EQ	12-Oct-2020	83.95	82.00	85.25	80.15	81.20	81.30	82.01	3026	2.48	173	1783	58.92
CRISIL	EQ	12-Oct-2020	1758.75	1760.00	1770.95	1735.05	1749.50	1744.25	1748.33	2807	49.08	687	1547	55.11
CROMPTON	EQ	12-Oct-2020	274.10	274.10	279.05	269.00	269.00	270.00	273.77	303207	830.10	10489	153145	50.51
CROWN	SM	12-Oct-2020	40.00	40.00	40.00	40.00	40.00	40.00	40.00	7000	2.80	2	6000	85.71
CSBBANK	EQ	12-Oct-2020	227.50	227.50	230.95	226.45	227.50	227.30	228.15	331754	756.90	3459	147940	44.59
CTE	EQ	12-Oct-2020	25.75	26.25	27.60	24.05	26.55	25.75	25.87	24352	6.30	384	13535	55.58
CUB	EQ	12-Oct-2020	150.90	152.00	153.70	148.00	149.55	149.85	150.61	2407315	3625.71	20608	1807107	75.07
CUBEXTUB	EQ	12-Oct-2020	11.30	11.30	11.70	11.30	11.60	11.60	11.40	1720	0.20	13	1503	87.38
CUMMINSIND	EQ	12-Oct-2020	432.10	434.85	437.00	430.00	432.00	431.80	433.23	642919	2785.33	8040	56808	8.84
CUPID	EQ	12-Oct-2020	214.55	215.80	220.90	211.30	213.00	213.05	216.27	39419	85.25	1990	17456	44.28
CYBERTECH	EQ	12-Oct-2020	80.60	80.40	80.60	74.00	75.90	76.10	76.52	333426	255.13	4511	149094	44.72
CYIENT	EQ	12-Oct-2020	383.00	386.50	387.95	376.00	379.00	377.20	381.35	298237	1137.32	11806	146630	49.17
DAAWAT	EQ	12-Oct-2020	50.00	51.70	52.50	50.50	50.55	50.60	51.33	1417582	727.58	8671	629091	44.38
DABUR	EQ	12-Oct-2020	519.10	520.00	521.40	512.75	516.20	515.50	516.55	1945987	10051.93	27437	792765	40.74
DALBHARAT	EQ	12-Oct-2020	778.05	778.05	795.45	773.00	790.20	792.35	787.08	162466	1278.73	9548	97352	59.92
DALMIASUG	EQ	12-Oct-2020	132.55	133.50	133.50	127.50	128.10	128.25	129.87	66691	86.61	1259	34948	52.40
DAMODARIND	EQ	12-Oct-2020	23.15	23.95	26.60	23.10	25.90	26.20	25.93	70051	18.17	610	33503	47.83
DATAMATICS	EQ	12-Oct-2020	73.15	73.35	74.75	71.60	72.40	72.45	73.04	53134	38.81	881	31280	58.87
DBCORP	EQ	12-Oct-2020	77.25	77.25	77.90	76.30	76.60	76.60	76.87	59380	45.64	869	29345	49.42
DBL	EQ	12-Oct-2020	342.05	343.70	344.60	333.60	335.80	335.85	337.21	57837	195.03	1683	26643	46.07
DBREALTY	EQ	12-Oct-2020	6.70	6.70	6.75	6.50	6.50	6.55	6.61	137684	9.10	407	109594	79.60
DBSTOCKBRO	EQ	12-Oct-2020	9.00	9.20	9.65	8.10	9.25	9.25	9.19	152	0.01	10	148	97.37
DCAL	EQ	12-Oct-2020	170.20	168.90	172.70	155.55	160.80	157.40	163.17	534836	872.67	9921	303523	56.75
DCBBANK	EQ	12-Oct-2020	78.95	79.70	81.10	79.15	79.40	79.65	80.18	1525674	1223.31	8188	692658	45.40
DCM	EQ	12-Oct-2020	18.90	18.60	20.10	18.35	18.75	18.60	19.06	6202	1.18	106	3750	60.46
DCMFINSERV	BE	12-Oct-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	1256	0.01	4	-	-
DCMNVL	EQ	12-Oct-2020	25.45	25.45	27.25	25.45	25.45	25.60	26.12	8753	2.29	168	3388	38.71
DCMSHRIRAM	EQ	12-Oct-2020	362.65	362.65	365.55	353.00	356.75	354.70	359.74	35346	127.15	1540	25263	71.47
DCW	EQ	12-Oct-2020	14.80	14.90	14.95	13.60	13.90	13.95	14.26	217465	31.02	724	163291	75.09
DECCANCE	EQ	12-Oct-2020	274.05	279.40	279.40	267.05	269.50	270.50	272.35	30338	82.63	812	20877	68.81
DEEPAKFERT	EQ	12-Oct-2020	149.65	148.60	150.00	145.25	146.20	146.15	147.18	349127	513.84	6400	152477	43.67
DEEPAKNTR	EQ	12-Oct-2020	763.45	767.30	767.30	726.00	734.00	734.30	742.34	1107201	8219.21	53487	393094	35.50
DEEPENR	EQ	12-Oct-2020	68.10	67.00	69.50	65.50	65.50	66.30	67.03	10250	6.87	271	7759	75.70
DELTACORP	EQ	12-Oct-2020	109.35	110.00	110.00	105.30	106.70	106.60	107.35	916437	983.82	13419	447521	48.83
DELTAMAGNT	EQ	12-Oct-2020	19.50	19.00	19.25	18.45	19.25	18.95	18.83	1697	0.32	53	968	57.04
DEN	EQ	12-Oct-2020	81.40	83.50	94.40	82.05	92.85	92.90	89.96	2046400	1840.87	20777	522124	25.51
DENORA	EQ	12-Oct-2020	212.20	214.05	216.40	208.00	212.00	209.95	210.51	5356	11.27	178	4071	76.01
DEVIT	SM	12-Oct-2020	130.50	125.00	125.00	125.00	125.00	125.00	125.00	1500	1.88	1	1500	100.00
DFMFOODS	EQ	12-Oct-2020	340.85	337.00	342.60	330.05	336.00	335.45	335.50	42548	142.75	1287	29509	69.35
DGCONTENT	BE	12-Oct-2020	13.05	13.60	13.60	12.40	12.50	12.50	12.52	28867	3.61	37	-	-
DHAMPURSUG	EQ	12-Oct-2020	145.55	147.25	148.35	143.60	144.50	144.55	145.40	407627	592.71	6298	127686	31.32
DHANBANK	EQ	12-Oct-2020	12.25	12.25	12.45	12.10	12.10	12.15	12.22	199659	24.40	584	157653	78.96
DHANILOANS	N1	12-Oct-2020	1012.50	1010.52	1010.52	1010.52	1010.52	1010.52	1010.52	60	0.61	1	60	100.00
DHANILOANS	N3	12-Oct-2020	950.01	979.00	979.00	969.99	969.99	969.99	974.10	50	0.49	7	50	100.00
DHANILOANS	N7	12-Oct-2020	949.00	901.00	901.00	901.00	901.00	901.00	901.00	30	0.27	1	30	100.00
DHANILOANS	N8	12-Oct-2020	921.10	945.00	945.00	945.00	945.00	945.00	945.00	20	0.19	4	20	100.00
DHANILOANS	NF	12-Oct-2020	975.00	801.00	801.00	801.00	801.00	801.00	801.00	130	1.04	2	130	100.00
DHANUKA	EQ	12-Oct-2020	732.80	738.80	744.90	728.05	733.00	733.15	735.19	37472	275.49	4877	19513	52.07
DHARSUGAR	EQ	12-Oct-2020	4.20	4.30	4.30	4.00	4.25	4.20	4.18	4090	0.17	20	3726	91.10
DHFL	EQ	12-Oct-2020	12.45	12.60	13.65	12.15	12.95	12.90	12.97	1726190	223.97	3375	749432	43.42
DHFL	N6	12-Oct-2020	250.06	275.00	275.00	275.00	275.00	275.00	275.00	100	0.28	1	100	100.00
DHFL	NC	12-Oct-2020	265.01	295.00	299.99	295.00	299.99	299.99	299.37	500	1.50	2	500	100.00
DHFL	NP	12-Oct-2020	285.73	272.50	298.00	272.00	297.00	297.00	285.31	1688	4.82	17	1370	81.16
DHFL	NQ	12-Oct-2020	269.80	269.99	299.99	269.99	275.03	275.03	287.84	1767	5.09	38	1669	94.45
DHFL	NS	12-Oct-2020	288.00	338.25	338.25	290.00	294.00	294.00	302.28	1043	3.15	16	1013	97.12
DHFL	NX	12-Oct-2020	278.00	278.00	280.00	260.00	280.00	280.00	273.47	575	1.57	9	529	92.00
DHUNINV	EQ	12-Oct-2020	222.35	229.10	229.10	215.00	217.05	218.30	218.83	797	1.74	129	460	57.72
DIAMONDYD	EQ	12-Oct-2020	597.00	608.95	608.95	601.00	601.00	601.00	601.74	756	4.55	99	600	79.37
DIAPOWER	BZ	12-Oct-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	94238	0.57	38	-	-
DICIND	EQ	12-Oct-2020	377.55	373.05	383.65	342.65	362.00	364.15	363.33	3214	11.68	294	1666	51.84
DIGISPICE	EQ	12-Oct-2020	7.05	6.80	7.40	6.80	7.10	7.20	7.28	4616	0.34	28	3274	70.93
DIGJAMLTD	BZ	12-Oct-2020	3.15	3.15	3.25	3.00	3.10	3.10	3.16	15801	0.50	39	-	-
DISHTV	EQ	12-Oct-2020	13.45	13.50	13.65	12.50	13.05	13.15	13.27	8923130	1184.49	6624	6824222	76.48
DIVISLAB	EQ	12-Oct-2020	3190.00	3192.30	3215.00	3152.05	3214.00	3207.25	3184.11	1176234	37452.55	37776	299306	25.45
DIXON	EQ	12-Oct-2020	8490.35	8510.00	8620.00	8421.95	8484.95	8453.65	8502.49	51597	4387.03	5667	41458	80.35
DLF	EQ	12-Oct-2020	157.00	158.40	160.15	155.10	155.80	155.85	157.24	7747619	12182.14	40598	670869	8.66
DLINKINDIA	EQ	12-Oct-2020	104.00	105.40	105.40	100.95	102.90	102.10	102.35	96360	98.62	2477	43358	45.00
DMART	EQ	12-Oct-2020	2057.60	2072.00	2084.00	1995.10	2008.40	2002.60	2015.08	860071	17331.13	46805	534158	62.11
DOLAT	EQ	12-Oct-2020	48.85	52.45	52.45	48.00	48.10	48.25	49.06	28455	13.96	558	14210	49.94
DOLLAR	EQ	12-Oct-2020	135.15	136.00	137.90	131.55	133.75	133.25	134.04	38498	51.60	777	27076	70.33
DONEAR	EQ	12-Oct-2020	25.85	26.20	26.20	25.20	25.30	25.30	25.47	8131	2.07	122	5827	71.66
DPSCLTD	EQ	12-Oct-2020	13.40	13.15	13.65	13.10	13.25	13.35	13.40	10403	1.39	83	8012	77.02
DPWIRES	EQ	12-Oct-2020	60.00	58.50	66.00	57.05	63.75	63.60	65.24	5763	3.76	51	5399	93.68
DQE	EQ	12-Oct-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.22	5068	0.06	17	4868	96.05
DREDGECORP	EQ	12-Oct-2020	260.45	261.95	262.40	254.00	254.00	255.30	257.08	27284	70.14	1007	11382	41.72
DRREDDY	EQ	12-Oct-2020	5153.00	5158.10	5238.00	5111.00	5233.00	5220.50	5179.93	1935812	100273.74	94390	324588	16.77
DSML	SM	12-Oct-2020	12.65	12.65	13.20	12.65	13.20	13.20	13.06	30000	3.92	5	12000	40.00
DSSL	EQ	12-Oct-2020	37.90	40.15	45.45	40.15	45.45	45.45	43.86	252693	110.82	2225	96947	38.37
DTIL	EQ	12-Oct-2020	247.15	249.15	252.00	227.95	238.75	239.35	240.34	16833	40.46	570	14386	85.46
DUCON	EQ	12-Oct-2020	4.00	4.00	4.20	3.80	3.85	3.85	3.96	35395	1.40	124	28814	81.41
DVL	BE	12-Oct-2020	54.00	56.00	56.50	54.60	56.00	55.95	55.90	4862	2.72	39	-	-
DWARKESH	EQ	12-Oct-2020	30.10	30.35	30.50	28.35	28.75	28.65	29.30	656288	192.26	2324	381484	58.13
DYNAMATECH	EQ	12-Oct-2020	723.75	716.05	736.15	701.00	709.40	709.60	711.23	4752	33.80	495	2219	46.70
DYNPRO	EQ	12-Oct-2020	253.65	256.25	260.00	245.00	249.50	247.65	250.58	70975	177.85	2524	29407	41.43
E2E	SM	12-Oct-2020	44.25	46.45	46.45	42.05	46.45	46.45	45.91	82000	37.65	36	72000	87.80
EASUNREYRL	BZ	12-Oct-2020	2.40	2.40	2.50	2.30	2.50	2.50	2.32	1202	0.03	10	-	-
EBBETF0423	EQ	12-Oct-2020	1094.31	1093.55	1095.00	1093.50	1095.00	1094.98	1094.03	3155	34.52	76	2668	84.56
EBBETF0425	EQ	12-Oct-2020	1004.17	1001.22	1009.99	1000.10	1008.01	1009.83	1005.99	22143	222.76	134	8323	37.59
EBBETF0430	EQ	12-Oct-2020	1106.38	1108.05	1112.00	1108.00	1112.00	1110.54	1109.92	15454	171.53	96	15384	99.55
EBBETF0431	EQ	12-Oct-2020	997.32	999.50	1005.05	999.05	1003.00	1001.58	1001.15	22182	222.07	172	16901	76.19
EBIXFOREX	EQ	12-Oct-2020	333.15	343.95	358.85	318.55	320.00	322.05	330.09	4480	14.79	439	3324	74.20
ECLERX	EQ	12-Oct-2020	715.40	718.95	730.00	705.20	710.00	709.40	715.77	221772	1587.38	6136	162156	73.12
ECLFINANCE	NF	12-Oct-2020	988.11	994.20	994.95	988.00	994.30	988.09	988.35	261	2.58	7	251	96.17
ECLFINANCE	NH	12-Oct-2020	1138.00	1120.00	1130.00	1120.00	1130.00	1120.03	1120.03	632	7.08	11	632	100.00
ECLFINANCE	NI	12-Oct-2020	954.88	930.00	950.00	930.00	950.00	930.39	930.04	936	8.71	7	936	100.00
ECLFINANCE	NJ	12-Oct-2020	909.20	905.13	907.00	905.01	907.00	905.29	905.30	90	0.81	4	80	88.89
ECLFINANCE	NK	12-Oct-2020	835.00	855.00	855.00	855.00	855.00	855.00	855.00	5	0.04	1	5	100.00
ECLFINANCE	NM	12-Oct-2020	1044.99	1049.00	1050.00	1049.00	1050.00	1050.00	1049.97	72	0.76	3	72	100.00
ECLFINANCE	NN	12-Oct-2020	1139.49	1100.04	1146.00	952.00	1146.00	1141.08	1090.00	1399	15.25	25	1035	73.98
ECLFINANCE	NO	12-Oct-2020	960.00	959.00	985.00	959.00	980.00	979.11	966.97	78	0.75	13	68	87.18
ECLFINANCE	NP	12-Oct-2020	975.00	978.00	978.00	978.00	978.00	978.00	978.00	49	0.48	1	49	100.00
ECLFINANCE	NQ	12-Oct-2020	1062.29	1001.10	1062.00	1000.80	1040.00	1042.00	1022.46	21	0.21	5	21	100.00
ECLFINANCE	NR	12-Oct-2020	965.00	972.00	972.00	960.00	967.05	967.05	965.11	1255	12.11	26	842	67.09
ECLFINANCE	NS	12-Oct-2020	980.00	970.12	970.12	970.00	970.00	970.00	970.10	60	0.58	22	60	100.00
EDELWEISS	EQ	12-Oct-2020	62.30	62.35	63.55	59.80	59.90	60.25	61.08	594912	363.37	4800	390071	65.57
EDUCOMP	BZ	12-Oct-2020	2.85	2.75	2.90	2.75	2.80	2.80	2.78	33132	0.92	70	-	-
EHFLNCD	N3	12-Oct-2020	998.00	1002.20	1002.20	1002.20	1002.20	1002.20	1002.20	200	2.00	2	200	100.00
EHFLNCD	N5	12-Oct-2020	904.00	904.00	905.00	904.00	905.00	905.00	904.56	180	1.63	4	180	100.00
EHFLNCD	N6	12-Oct-2020	829.81	829.81	829.81	820.00	820.00	820.00	822.43	585	4.81	6	585	100.00
EICHERMOT	EQ	12-Oct-2020	2217.95	2233.00	2233.00	2171.15	2184.25	2181.35	2193.09	1098858	24098.95	50226	453372	41.26
EIDPARRY	EQ	12-Oct-2020	278.80	279.95	282.00	262.20	270.90	270.65	273.55	186246	509.49	5194	83958	45.08
EIFFL	SM	12-Oct-2020	92.00	91.50	92.00	91.50	92.00	92.00	91.75	2400	2.20	3	2400	100.00
EIHAHOTELS	EQ	12-Oct-2020	237.45	236.35	241.00	231.00	231.05	231.65	233.92	3770	8.82	187	2724	72.25
EIHOTEL	EQ	12-Oct-2020	78.20	79.00	79.45	75.00	75.50	75.60	76.89	627248	482.31	5452	334627	53.35
EIMCOELECO	EQ	12-Oct-2020	319.85	328.50	329.05	310.00	310.00	314.05	317.56	408	1.30	79	244	59.80
EKC	BE	12-Oct-2020	29.80	30.00	30.00	28.35	29.00	28.85	28.74	41799	12.01	126	-	-
ELECON	EQ	12-Oct-2020	24.35	24.60	24.60	23.50	23.50	23.60	24.13	185245	44.70	1519	60024	32.40
ELECTCAST	EQ	12-Oct-2020	20.10	20.20	20.80	18.85	19.00	19.10	19.55	811375	158.60	2778	540847	66.66
ELECTHERM	EQ	12-Oct-2020	102.20	103.70	104.85	98.95	100.25	99.70	101.33	25425	25.76	482	17227	67.76
ELGIEQUIP	EQ	12-Oct-2020	113.45	113.45	122.65	107.70	108.25	108.20	110.21	67528	74.42	2147	40926	60.61
ELGIRUBCO	EQ	12-Oct-2020	16.65	16.55	16.95	16.05	16.75	16.75	16.45	10159	1.67	86	6858	67.51
EMAMILTD	EQ	12-Oct-2020	343.35	346.10	349.55	335.00	337.00	338.65	343.91	127805	439.54	7506	61082	47.79
EMAMIPAP	EQ	12-Oct-2020	68.75	70.70	70.70	67.35	67.70	68.30	69.02	1039	0.72	103	710	68.33
EMAMIREAL	BE	12-Oct-2020	39.95	40.30	41.35	39.00	40.50	40.50	40.42	9516	3.85	67	-	-
EMBASSY	RR	12-Oct-2020	359.95	361.00	362.00	352.00	355.00	354.08	355.43	140200	498.32	604	107800	76.89
EMCO	BZ	12-Oct-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.23	5802	0.07	29	-	-
EMKAY	EQ	12-Oct-2020	59.70	60.35	60.35	59.00	59.00	59.00	59.04	2468	1.46	65	2049	83.02
EMKAYTOOLS	SM	12-Oct-2020	65.60	68.00	68.00	67.00	67.00	67.00	67.50	1200	0.81	2	1200	100.00
EMMBI	EQ	12-Oct-2020	82.30	83.90	83.90	80.25	80.40	80.75	81.85	8019	6.56	166	7059	88.03
EMOFSR1RDP	MF	12-Oct-2020	10.00	9.99	10.00	9.92	9.95	9.95	9.94	101505	10.09	13	101505	100.00
EMOFSR1RGG	MF	12-Oct-2020	10.00	9.95	10.04	9.79	9.79	9.79	9.96	143072	14.25	44	143072	100.00
ENDURANCE	EQ	12-Oct-2020	1079.70	1092.00	1118.95	1069.10	1110.00	1108.15	1089.25	34496	375.75	3163	19029	55.16
ENERGYDEV	EQ	12-Oct-2020	5.65	5.80	5.80	5.35	5.35	5.35	5.45	5508	0.30	41	3895	70.72
ENGINERSIN	EQ	12-Oct-2020	63.30	63.75	64.45	63.05	63.20	63.20	63.47	787145	499.56	4998	343075	43.58
ENIL	EQ	12-Oct-2020	148.45	152.50	156.90	146.60	147.15	148.15	151.00	13872	20.95	566	5471	39.44
EON	BZ	12-Oct-2020	6.15	6.25	6.45	6.25	6.45	6.45	6.45	4021	0.26	29	-	-
EQ30	EQ	12-Oct-2020	348.00	349.99	349.99	334.00	347.00	347.00	342.74	110	0.38	28	56	50.91
EQUITAS	EQ	12-Oct-2020	53.30	53.40	53.60	52.20	53.20	53.30	52.96	2537291	1343.72	11166	944557	37.23
ERFLNCDI	N3	12-Oct-2020	930.05	930.00	930.00	916.00	930.00	924.87	924.70	44	0.41	8	44	100.00
ERFLNCDI	N4	12-Oct-2020	968.92	968.00	981.00	968.00	979.00	968.30	968.04	809	7.83	8	809	100.00
ERFLNCDI	N5	12-Oct-2020	806.10	825.00	825.00	825.00	825.00	825.00	825.00	5	0.04	1	5	100.00
ERIS	EQ	12-Oct-2020	518.25	518.00	523.70	505.00	509.90	509.50	513.50	52224	268.17	4240	23438	44.88
EROSMEDIA	BE	12-Oct-2020	20.30	20.30	20.60	20.10	20.10	20.15	20.28	32016	6.49	171	-	-
ESABINDIA	EQ	12-Oct-2020	1356.00	1364.00	1364.00	1335.10	1347.10	1352.45	1346.60	1391	18.73	223	770	55.36
ESCORTS	EQ	12-Oct-2020	1221.65	1224.90	1259.00	1213.25	1254.95	1254.20	1238.56	2100408	26014.89	76849	333353	15.87
ESSARSHPNG	BE	12-Oct-2020	8.00	8.00	8.25	7.75	7.75	7.85	7.94	8630	0.68	70	-	-
ESSELPACK	EQ	12-Oct-2020	251.65	252.90	255.95	249.80	254.00	252.55	252.30	186813	471.34	16201	125565	67.21
ESTER	EQ	12-Oct-2020	97.70	99.00	101.70	90.25	93.20	93.30	97.90	763148	747.12	8867	442704	58.01
EUROMULTI	BE	12-Oct-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	400	0.01	4	-	-
EVEREADY	EQ	12-Oct-2020	143.00	143.60	146.35	132.70	141.55	140.95	140.81	117629	165.64	2110	64583	54.90
EVERESTIND	EQ	12-Oct-2020	213.60	212.50	215.50	207.50	209.90	208.85	211.83	19102	40.46	815	9361	49.01
EXCEL	EQ	12-Oct-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	2820	0.03	12	2820	100.00
EXCELINDUS	EQ	12-Oct-2020	965.65	975.00	975.00	938.00	941.75	940.60	950.44	19592	186.21	3264	9892	50.49
EXIDEIND	EQ	12-Oct-2020	164.35	165.00	165.30	160.50	161.10	160.90	162.13	1409693	2285.60	14088	311005	22.06
EXPLEOSOL	EQ	12-Oct-2020	516.80	525.00	591.00	514.90	577.00	570.70	567.38	223181	1266.29	10713	93867	42.06
FACT	EQ	12-Oct-2020	44.35	44.25	44.95	43.40	43.50	43.50	44.22	73746	32.61	1632	16610	22.52
FAIRCHEM	EQ	12-Oct-2020	559.25	565.00	573.65	549.90	550.00	550.60	558.22	17676	98.67	813	12890	72.92
FCL	EQ	12-Oct-2020	32.35	32.75	32.90	31.05	31.05	31.25	31.59	112240	35.46	823	56977	50.76
FCONSUMER	EQ	12-Oct-2020	7.70	7.65	7.65	7.35	7.35	7.35	7.38	3976636	293.42	5217	2263606	56.92
FCSSOFT	EQ	12-Oct-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.41	750504	3.11	322	639299	85.18
FDC	EQ	12-Oct-2020	350.75	352.00	352.35	338.00	345.00	345.40	344.58	180217	620.99	7722	79396	44.06
FEDERALBNK	EQ	12-Oct-2020	52.95	53.35	54.25	52.30	52.55	52.50	53.13	25904311	13762.93	41152	4212509	16.26
FEL	EQ	12-Oct-2020	10.65	10.30	10.50	10.15	10.15	10.15	10.19	994736	101.39	2023	509308	51.20
FELDVR	EQ	12-Oct-2020	12.15	12.50	12.50	11.55	11.55	11.55	11.67	57669	6.73	243	48207	83.59
FIEMIND	EQ	12-Oct-2020	538.55	539.00	539.00	501.80	511.00	509.60	514.74	54716	281.64	3541	29461	53.84
FILATEX	EQ	12-Oct-2020	26.55	26.95	26.95	25.00	25.50	25.40	25.78	120066	30.95	722	85670	71.35
FILDF2GPD	MF	12-Oct-2020	0.50	0.50	0.50	0.50	0.50	0.50	0.50	12593	0.06	3	12593	100.00
FINCABLES	EQ	12-Oct-2020	282.60	285.50	286.65	282.00	284.95	283.35	283.67	28615	81.17	1742	18005	62.92
FINEORG	EQ	12-Oct-2020	2616.80	2638.95	2648.00	2530.05	2542.00	2539.25	2562.40	28390	727.46	5004	11962	42.13
FINPIPE	EQ	12-Oct-2020	504.20	501.50	509.90	501.20	508.30	508.40	506.31	10677	54.06	765	6720	62.94
FLEXITUFF	BE	12-Oct-2020	10.70	10.90	11.15	10.20	10.20	10.20	10.51	2660	0.28	16	-	-
FLFL	EQ	12-Oct-2020	82.25	81.00	81.00	74.05	74.05	74.05	75.27	1131862	851.99	7196	573738	50.69
FLUOROCHEM	EQ	12-Oct-2020	482.60	487.35	487.40	475.10	475.10	477.05	478.78	16988	81.34	966	10816	63.67
FMGOETZE	EQ	12-Oct-2020	438.85	416.95	416.95	416.95	416.95	416.95	416.95	1228	5.12	35	1228	100.00
FMNL	EQ	12-Oct-2020	15.00	15.00	15.00	14.25	14.25	14.25	14.34	54281	7.79	254	38335	70.62
FORCEMOT	EQ	12-Oct-2020	1052.40	1053.55	1057.45	1028.25	1031.00	1031.75	1041.05	14747	153.52	1621	7022	47.62
FORTIS	EQ	12-Oct-2020	133.60	134.90	136.40	133.00	133.70	133.80	134.33	1537084	2064.80	8402	992818	64.59
FOSECOIND	EQ	12-Oct-2020	1216.45	1220.05	1238.40	1199.80	1203.00	1204.75	1211.68	317	3.84	87	209	65.93
FRETAIL	EQ	12-Oct-2020	78.30	77.00	77.25	70.90	71.90	71.30	72.78	7415573	5397.36	56478	3653802	49.27
FSC	EQ	12-Oct-2020	94.85	92.55	93.75	85.40	85.40	85.40	87.00	412294	358.68	5656	240358	58.30
FSL	EQ	12-Oct-2020	70.30	70.40	70.90	69.10	70.50	70.15	69.88	1723975	1204.69	12338	713695	41.40
GABRIEL	EQ	12-Oct-2020	101.15	101.50	102.25	100.00	100.60	100.45	100.77	64363	64.86	1825	33972	52.78
GAEL	EQ	12-Oct-2020	114.45	115.60	117.80	112.35	114.35	115.00	115.79	121687	140.90	2246	81479	66.96
GAIL	EQ	12-Oct-2020	85.70	86.40	86.50	83.25	83.45	83.85	84.08	10645434	8950.71	34492	3806247	35.75
GAL	BE	12-Oct-2020	2.85	2.85	2.85	2.75	2.85	2.85	2.79	9260	0.26	13	-	-
GALAXYSURF	EQ	12-Oct-2020	1825.30	1825.30	1853.90	1800.20	1817.00	1815.70	1819.43	9431	171.59	1465	4829	51.20
GALLANTT	EQ	12-Oct-2020	32.65	33.00	33.30	31.10	31.25	31.95	31.94	12397	3.96	156	5718	46.12
GALLISPAT	EQ	12-Oct-2020	27.45	27.70	27.70	27.10	27.15	27.45	27.49	2220	0.61	19	2123	95.63
GAMMNINFRA	EQ	12-Oct-2020	0.60	0.65	0.65	0.55	0.65	0.60	0.60	1165908	7.01	257	783256	67.18
GANDHITUBE	EQ	12-Oct-2020	209.20	211.45	221.80	208.00	212.00	212.00	213.75	2494	5.33	116	1934	77.55
GANECOS	EQ	12-Oct-2020	260.35	262.55	262.55	250.75	251.20	253.40	256.33	2665	6.83	109	2088	78.35
GANESHHOUC	EQ	12-Oct-2020	26.50	26.05	27.10	25.80	26.15	26.20	26.36	4603	1.21	41	3384	73.52
GANGAFORGE	SM	12-Oct-2020	18.75	18.80	19.90	18.80	19.90	19.25	19.23	18000	3.46	3	12000	66.67
GANGESSECU	EQ	12-Oct-2020	47.30	48.80	51.45	45.00	46.00	45.75	46.35	5169	2.40	99	3963	76.67
GARDENSILK	BE	12-Oct-2020	8.90	9.20	9.20	8.50	8.70	8.70	8.61	20140	1.73	89	-	-
GARFIBRES	EQ	12-Oct-2020	2132.70	2112.00	2145.95	2044.00	2112.00	2126.45	2084.23	20861	434.79	3438	9146	43.84
GATI	EQ	12-Oct-2020	53.45	53.65	56.80	53.30	53.75	53.80	54.66	503945	275.48	3809	161730	32.09
GAYAHWS	BE	12-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.40	170419	0.67	109	-	-
GAYAPROJ	EQ	12-Oct-2020	17.90	18.65	18.80	17.75	17.95	17.85	18.18	416503	75.70	920	329295	79.06
GDL	EQ	12-Oct-2020	95.75	95.75	97.00	94.25	96.00	96.00	95.75	370858	355.09	1389	341729	92.15
GEECEE	EQ	12-Oct-2020	65.75	66.00	68.85	63.00	63.50	64.40	64.92	4140	2.69	374	2357	56.93
GEEKAYWIRE	BE	12-Oct-2020	75.05	76.00	76.25	75.05	75.25	75.35	75.35	11706	8.82	18	-	-
GENESYS	BE	12-Oct-2020	52.20	49.70	50.50	49.60	49.60	49.60	49.94	3891	1.94	45	-	-
GENUSPAPER	EQ	12-Oct-2020	4.80	4.80	4.85	4.75	4.85	4.80	4.82	54412	2.62	84	45051	82.80
GENUSPOWER	EQ	12-Oct-2020	29.45	28.90	29.75	28.30	28.55	28.65	29.30	74551	21.85	423	47979	64.36
GEOJITFSL	EQ	12-Oct-2020	37.20	37.50	37.65	35.20	35.80	35.90	36.04	417653	150.52	2124	247557	59.27
GEPIL	EQ	12-Oct-2020	410.65	412.75	425.00	410.00	412.00	412.95	416.43	16573	69.01	1446	6739	40.66
GESHIP	EQ	12-Oct-2020	227.75	230.60	232.00	216.10	218.50	217.40	222.97	159980	356.71	5829	104102	65.07
GET&D	EQ	12-Oct-2020	88.95	90.80	90.80	87.25	87.55	87.85	88.36	17885	15.80	408	14982	83.77
GFLLIMITED	EQ	12-Oct-2020	92.10	92.00	92.00	89.50	89.60	90.05	89.99	25256	22.73	591	20293	80.35
GHCL	EQ	12-Oct-2020	153.85	155.05	155.70	146.90	149.25	148.90	150.63	95282	143.52	2026	65096	68.32
GICHSGFIN	EQ	12-Oct-2020	106.55	106.10	106.80	102.40	102.70	102.85	103.85	462202	480.01	4880	157750	34.13
GICRE	EQ	12-Oct-2020	121.95	123.70	124.90	121.90	121.90	122.25	123.00	130855	160.95	4047	51832	39.61
GILLANDERS	EQ	12-Oct-2020	27.50	29.80	29.80	27.00	28.55	27.95	28.37	1847	0.52	16	816	44.18
GILLETTE	EQ	12-Oct-2020	5296.25	5368.00	5375.00	5306.55	5322.05	5312.15	5333.07	1965	104.79	918	1262	64.22
GINNIFILA	EQ	12-Oct-2020	12.70	12.70	12.75	11.45	12.00	12.05	12.09	57112	6.91	175	34932	61.16
GIPCL	EQ	12-Oct-2020	67.75	67.25	67.95	67.05	67.45	67.20	67.43	81228	54.77	745	45333	55.81
GKWLIMITED	EQ	12-Oct-2020	462.25	462.25	480.00	459.00	474.40	474.40	474.96	64	0.30	17	49	76.56
GLAXO	EQ	12-Oct-2020	1557.80	1571.35	1596.90	1553.50	1587.95	1588.60	1578.10	44706	705.51	6101	22526	50.39
GLENMARK	EQ	12-Oct-2020	492.30	486.30	498.40	482.20	495.60	495.55	492.44	2768312	13632.30	32290	472998	17.09
GLFL	EQ	12-Oct-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	2301	0.05	11	2301	100.00
GLOBAL	SM	12-Oct-2020	181.00	173.05	173.05	173.05	173.05	173.05	173.05	1000	1.73	1	1000	100.00
GLOBALVECT	EQ	12-Oct-2020	49.80	50.40	50.50	49.20	49.20	49.40	49.65	5681	2.82	177	3234	56.93
GLOBE	EQ	12-Oct-2020	57.45	58.50	58.50	56.50	57.10	56.95	57.19	118283	67.64	140	21441	18.13
GLOBOFFS	BE	12-Oct-2020	5.55	5.55	5.75	5.30	5.75	5.75	5.69	4706	0.27	30	-	-
GLOBUSSPR	EQ	12-Oct-2020	329.10	330.00	339.40	310.30	313.25	315.35	322.36	626389	2019.24	16516	169605	27.08
GMBREW	EQ	12-Oct-2020	389.35	394.65	398.50	384.05	384.05	385.50	388.91	18973	73.79	958	8470	44.64
GMDCLTD	EQ	12-Oct-2020	44.90	45.10	45.50	44.00	44.10	44.25	44.41	253281	112.49	2093	149156	58.89
GMMPFAUDLR	EQ	12-Oct-2020	3631.30	3690.00	3690.00	3550.00	3565.00	3561.60	3591.07	46737	1678.36	11276	24383	52.17
GMRINFRA	EQ	12-Oct-2020	23.50	23.55	24.70	23.50	24.15	24.20	24.21	20661331	5002.59	27438	8611745	41.68
GNA	EQ	12-Oct-2020	238.50	240.35	249.85	235.20	246.45	245.25	244.07	253335	618.32	6173	94174	37.17
GNFC	EQ	12-Oct-2020	206.75	207.75	208.40	197.50	199.00	199.25	201.76	548755	1107.15	8912	279755	50.98
GOACARBON	EQ	12-Oct-2020	204.75	206.40	207.75	200.10	201.50	201.70	203.14	9267	18.83	682	4590	49.53
GOCLCORP	EQ	12-Oct-2020	190.00	191.00	192.80	179.00	180.00	180.20	182.21	22528	41.05	856	12339	54.77
GODFRYPHLP	EQ	12-Oct-2020	899.90	908.00	923.35	873.25	882.70	882.60	900.10	65280	587.58	5099	17578	26.93
GODHA	SM	12-Oct-2020	27.55	27.55	27.55	27.55	27.55	27.55	27.55	4000	1.10	1	4000	100.00
GODREJAGRO	EQ	12-Oct-2020	532.95	534.80	537.90	524.00	531.20	529.70	529.74	73493	389.32	4166	29840	40.60
GODREJCP	EQ	12-Oct-2020	719.85	722.00	723.00	700.50	708.85	708.25	707.96	1426513	10099.19	31488	607355	42.58
GODREJIND	EQ	12-Oct-2020	395.60	395.50	398.75	387.20	391.00	390.00	393.07	48431	190.37	2775	23310	48.13
GODREJPROP	EQ	12-Oct-2020	912.75	917.35	925.50	886.30	901.75	903.40	912.06	538730	4913.54	19321	224686	41.71
GOENKA	BZ	12-Oct-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.60	107748	0.65	59	-	-
GOKEX	EQ	12-Oct-2020	74.25	79.00	79.00	70.65	71.50	72.30	75.55	639460	483.09	5848	337047	52.71
GOKUL	EQ	12-Oct-2020	13.10	13.00	13.00	12.55	12.55	12.65	12.73	11219	1.43	94	8561	76.31
GOKULAGRO	EQ	12-Oct-2020	14.00	14.40	14.40	13.75	13.75	13.75	14.04	7243	1.02	78	2548	35.18
GOLDBEES	EQ	12-Oct-2020	44.40	49.25	49.25	44.50	44.79	44.79	44.75	3312206	1482.35	8599	2457233	74.19
GOLDENTOBC	EQ	12-Oct-2020	22.00	21.50	22.00	21.20	21.50	21.50	21.63	4140	0.90	80	3690	89.13
GOLDIAM	EQ	12-Oct-2020	130.45	133.95	134.45	127.00	128.00	127.55	130.16	22893	29.80	724	11184	48.85
GOLDSHARE	EQ	12-Oct-2020	4563.80	4570.20	4614.85	4570.10	4587.25	4584.35	4593.32	1233	56.64	290	812	65.86
GOLDTECH	BE	12-Oct-2020	8.15	7.90	8.45	7.80	8.20	8.05	8.00	12041	0.96	37	-	-
GOODLUCK	EQ	12-Oct-2020	37.85	38.60	38.60	37.15	37.70	37.35	37.58	11273	4.24	196	6510	57.75
GOODYEAR	EQ	12-Oct-2020	832.20	848.00	860.55	803.05	829.50	819.80	827.18	3398	28.11	584	1612	47.44
GPIL	EQ	12-Oct-2020	315.30	315.00	317.75	305.00	306.15	306.45	309.69	37124	114.97	645	31073	83.70
GPPL	EQ	12-Oct-2020	84.75	86.70	86.70	84.00	84.55	84.45	85.08	108716	92.49	2381	57665	53.04
GPTINFRA	EQ	12-Oct-2020	26.50	26.55	26.95	26.30	26.85	26.50	26.50	5311	1.41	48	3008	56.64
GRANULES	EQ	12-Oct-2020	378.20	380.70	396.40	378.05	395.90	393.00	387.47	4017602	15566.97	46252	1073176	26.71
GRAPHITE	EQ	12-Oct-2020	195.45	195.75	196.60	190.85	192.75	193.00	193.58	251041	485.96	6345	122247	48.70
GRASIM	EQ	12-Oct-2020	745.10	746.15	752.35	738.00	739.40	744.70	744.13	2813652	20937.33	46950	1284385	45.65
GRAVITA	EQ	12-Oct-2020	47.65	47.75	48.85	47.05	47.10	47.35	47.65	55797	26.59	544	26180	46.92
GREAVESCOT	EQ	12-Oct-2020	72.95	73.30	73.80	72.50	72.70	72.70	73.13	148530	108.63	2228	91687	61.73
GREENLAM	EQ	12-Oct-2020	730.15	740.85	768.00	722.55	737.20	735.15	735.57	5244	38.57	405	3463	66.04
GREENPANEL	EQ	12-Oct-2020	64.80	67.60	67.60	61.60	61.60	61.80	63.82	172928	110.37	1190	135235	78.20
GREENPLY	EQ	12-Oct-2020	83.80	84.30	84.70	82.00	82.25	82.95	83.36	60819	50.70	1078	36741	60.41
GREENPOWER	EQ	12-Oct-2020	1.85	1.85	1.85	1.80	1.85	1.85	1.83	447035	8.16	364	227262	50.84
GRINDWELL	EQ	12-Oct-2020	543.45	545.00	556.00	542.10	542.10	543.55	546.93	12176	66.59	820	5934	48.74
GROBTEA	BE	12-Oct-2020	548.25	521.50	565.00	521.50	550.00	554.95	552.69	412	2.28	46	-	-
GRPLTD	EQ	12-Oct-2020	691.00	681.20	711.00	680.00	704.35	700.85	696.33	4362	30.37	881	704	16.14
GRSE	EQ	12-Oct-2020	217.15	218.00	221.85	202.80	204.00	204.40	210.91	444707	937.93	7762	179482	40.36
GSCLCEMENT	EQ	12-Oct-2020	31.30	31.40	31.45	29.45	29.65	29.60	30.10	82410	24.80	920	49279	59.80
GSFC	EQ	12-Oct-2020	67.30	67.50	67.70	64.50	64.75	64.95	65.92	677375	446.51	4173	294019	43.41
GSPL	EQ	12-Oct-2020	192.70	194.20	194.60	188.10	190.00	190.00	190.01	240648	457.26	9351	130843	54.37
GSS	EQ	12-Oct-2020	37.15	38.80	39.00	37.15	37.50	37.70	38.05	131452	50.02	584	97632	74.27
GTL	EQ	12-Oct-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	14740	0.54	67	14740	100.00
GTLINFRA	EQ	12-Oct-2020	0.65	0.60	0.65	0.60	0.65	0.60	0.61	3073410	18.73	638	2323627	75.60
GTNIND	EQ	12-Oct-2020	7.70	7.40	8.20	7.40	7.95	7.95	7.88	953	0.08	22	721	75.66
GTPL	EQ	12-Oct-2020	116.85	123.90	140.20	121.00	130.90	137.35	131.79	3796401	5003.20	39371	1000920	26.36
GUFICBIO	EQ	12-Oct-2020	93.20	93.20	94.00	89.25	90.85	90.45	91.20	146337	133.47	1989	71687	48.99
GUJALKALI	EQ	12-Oct-2020	325.80	327.90	328.90	318.65	322.60	322.95	323.67	35269	114.16	1595	16211	45.96
GUJAPOLLO	EQ	12-Oct-2020	234.15	240.00	240.00	228.10	232.00	230.70	231.41	2674	6.19	239	1474	55.12
GUJGASLTD	EQ	12-Oct-2020	303.25	305.00	308.50	291.25	294.40	293.35	297.54	471073	1401.65	15107	307892	65.36
GUJRAFFIA	BE	12-Oct-2020	15.25	16.00	16.00	16.00	16.00	16.00	16.00	2363	0.38	21	-	-
GULFOILLUB	EQ	12-Oct-2020	638.85	638.85	647.65	634.55	638.05	639.90	639.90	8927	57.12	992	6631	74.28
GULFPETRO	EQ	12-Oct-2020	38.95	39.00	39.50	38.00	38.00	38.05	38.32	12416	4.76	298	8851	71.29
GULPOLY	EQ	12-Oct-2020	56.35	56.45	59.30	54.70	57.50	57.00	57.05	35634	20.33	383	21728	60.98
GVKPIL	EQ	12-Oct-2020	2.95	3.00	3.05	2.90	2.90	2.90	2.96	2882448	85.18	1248	1471607	51.05
HAL	EQ	12-Oct-2020	785.65	788.80	792.95	767.00	770.00	768.95	776.20	328840	2552.46	15446	117583	35.76
HAPPSTMNDS	EQ	12-Oct-2020	350.75	352.00	352.00	342.00	345.00	344.25	346.01	697025	2411.79	25189	354976	50.93
HARITASEAT	EQ	12-Oct-2020	417.00	417.05	420.05	401.00	401.00	402.55	404.99	3965	16.06	165	3453	87.09
HARRMALAYA	EQ	12-Oct-2020	91.15	91.15	92.00	87.65	88.50	88.40	89.75	27367	24.56	577	13334	48.72
HATHWAY	BE	12-Oct-2020	31.70	33.00	33.25	32.65	33.25	33.25	33.20	651508	216.32	1949	-	-
HATSUN	EQ	12-Oct-2020	822.60	830.00	835.00	816.05	824.95	824.45	825.13	27263	224.96	3217	17228	63.19
HAVELLS	EQ	12-Oct-2020	710.20	712.95	712.95	700.30	703.05	705.05	705.97	1809924	12777.52	39473	524046	28.95
HAVISHA	BE	12-Oct-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.61	14454	0.09	30	-	-
HBANKETF	EQ	12-Oct-2020	235.21	237.58	240.43	233.68	234.64	234.84	237.46	15083	35.82	269	13102	86.87
HBLPOWER	EQ	12-Oct-2020	16.25	16.20	16.45	15.95	16.25	16.20	16.10	109269	17.59	418	73720	67.47
HCC	EQ	12-Oct-2020	5.10	5.15	5.15	4.95	5.05	5.05	5.04	1541309	77.65	1511	898698	58.31
HCG	EQ	12-Oct-2020	120.70	120.00	121.90	119.10	119.25	119.50	120.13	10521	12.64	178	8038	76.40
HCL-INSYS	EQ	12-Oct-2020	7.85	8.10	8.10	7.75	7.85	7.80	7.87	152916	12.03	642	101686	66.50
HCLTECH	EQ	12-Oct-2020	855.75	860.80	871.95	857.15	866.20	865.80	864.97	8717565	75404.51	117629	3622810	41.56
HDFC	EQ	12-Oct-2020	1957.65	1965.00	1998.95	1942.30	1963.95	1965.40	1967.77	3651557	71854.28	138149	1053568	28.85
HDFC	W3	12-Oct-2020	330.25	337.85	337.85	330.00	332.00	333.15	332.29	79200	263.18	90	61800	78.03
HDFCAMC	EQ	12-Oct-2020	2367.80	2374.70	2374.70	2282.15	2302.00	2303.20	2317.75	235166	5450.57	22733	89108	37.89
HDFCBANK	EQ	12-Oct-2020	1233.55	1231.55	1242.75	1205.60	1214.50	1213.65	1220.43	9610277	117287.11	192519	2412953	25.11
HDFCLIFE	EQ	12-Oct-2020	573.80	576.45	577.00	560.20	562.80	563.40	565.78	2349606	13293.53	66535	1163444	49.52
HDFCMFGETF	EQ	12-Oct-2020	4550.10	4589.00	4595.00	4568.50	4588.00	4587.45	4584.20	6129	280.97	761	3569	58.23
HDFCNIFETF	EQ	12-Oct-2020	1244.65	1250.65	1260.00	1242.25	1250.60	1249.65	1250.94	3444	43.08	195	2586	75.09
HDFCSENETF	EQ	12-Oct-2020	4259.60	4350.00	4350.00	4300.00	4329.50	4329.50	4318.85	115	4.97	43	76	66.09
HDIL	BZ	12-Oct-2020	4.60	4.40	4.40	4.40	4.40	4.40	4.40	327316	14.40	283	-	-
HEG	EQ	12-Oct-2020	726.50	730.00	734.15	712.00	714.20	715.90	720.86	131198	945.75	7319	39505	30.11
HEIDELBERG	EQ	12-Oct-2020	186.90	188.50	188.85	184.10	184.75	184.75	186.71	106720	199.25	2476	58693	55.00
HERCULES	EQ	12-Oct-2020	92.20	91.50	93.75	86.85	88.55	88.95	89.87	57592	51.76	1184	34934	60.66
HERITGFOOD	EQ	12-Oct-2020	315.00	312.00	315.00	302.65	309.90	304.00	306.62	54412	166.84	2098	40296	74.06
HEROMOTOCO	EQ	12-Oct-2020	3327.40	3350.80	3355.55	3273.75	3281.70	3284.70	3296.75	1438745	47431.82	77174	514963	35.79
HESTERBIO	EQ	12-Oct-2020	1752.90	1775.00	1784.95	1740.00	1750.10	1750.00	1752.38	6783	118.86	904	4205	61.99
HEXATRADEX	BE	12-Oct-2020	27.50	27.40	27.50	26.45	26.90	26.90	27.04	908	0.25	12	-	-
HEXAWARE	EQ	12-Oct-2020	467.30	466.40	467.95	466.40	467.05	467.05	467.11	184223	860.53	3007	141985	77.07
HFCL	EQ	12-Oct-2020	16.75	17.10	17.15	16.10	16.25	16.20	16.49	2013864	332.02	3030	1156733	57.44
HGINFRA	EQ	12-Oct-2020	183.05	184.50	186.75	181.25	183.50	183.50	183.27	20340	37.28	1219	13939	68.53
HGS	EQ	12-Oct-2020	721.05	727.90	730.05	699.05	704.00	708.10	714.76	11126	79.52	1153	5240	47.10
HHOF1140RD	MF	12-Oct-2020	7.00	7.16	7.16	7.16	7.16	7.16	7.16	2500	0.18	1	2500	100.00
HHOF1140RG	MF	12-Oct-2020	7.37	7.25	7.35	7.25	7.35	7.35	7.34	22000	1.62	8	22000	100.00
HIKAL	EQ	12-Oct-2020	176.95	176.95	184.75	173.50	174.95	174.80	179.53	1075055	1930.07	16056	250732	23.32
HIL	EQ	12-Oct-2020	1671.25	1697.00	1697.95	1637.30	1644.00	1642.45	1653.67	6640	109.80	945	4332	65.24
HILTON	EQ	12-Oct-2020	9.85	9.85	10.20	9.50	9.50	9.50	9.75	7012	0.68	52	2953	42.11
HIMATSEIDE	EQ	12-Oct-2020	128.90	128.90	129.45	122.10	122.65	123.50	124.40	368622	458.57	6891	144681	39.25
HINDALCO	EQ	12-Oct-2020	170.00	174.00	175.00	169.70	172.00	172.15	172.18	16792494	28912.49	165345	2055480	12.24
HINDCOMPOS	EQ	12-Oct-2020	197.05	197.05	203.80	187.00	189.00	189.30	192.12	4283	8.23	337	2654	61.97
HINDCON	SM	12-Oct-2020	17.00	17.40	17.50	17.40	17.50	17.50	17.45	8000	1.40	2	8000	100.00
HINDCOPPER	EQ	12-Oct-2020	32.90	32.90	34.90	32.50	32.75	32.65	33.02	308009	101.69	1232	127855	41.51
HINDMOTORS	EQ	12-Oct-2020	5.00	5.05	5.10	4.90	5.00	4.90	4.98	65403	3.25	252	53058	81.12
HINDNATGLS	EQ	12-Oct-2020	26.35	27.60	27.60	23.75	23.75	23.90	24.54	20597	5.05	116	14972	72.69
HINDOILEXP	EQ	12-Oct-2020	71.60	72.95	72.95	70.00	70.50	70.45	71.02	168576	119.72	3011	76826	45.57
HINDPETRO	EQ	12-Oct-2020	176.00	177.00	177.15	170.75	171.35	171.40	173.31	4505449	7808.49	34478	1546985	34.34
HINDUNILVR	EQ	12-Oct-2020	2139.65	2145.20	2147.60	2123.30	2140.30	2138.40	2135.33	1741171	37179.79	99238	1114159	63.99
HINDZINC	EQ	12-Oct-2020	208.60	200.00	207.75	197.30	198.00	198.10	201.39	1695186	3413.89	35833	955141	56.34
HIRECT	EQ	12-Oct-2020	126.75	130.00	139.00	125.00	129.50	130.30	130.56	14770	19.28	372	9258	62.68
HISARMETAL	EQ	12-Oct-2020	71.50	71.05	73.95	70.00	70.80	71.25	71.48	2919	2.09	94	1981	67.87
HITECH	EQ	12-Oct-2020	116.45	117.45	117.50	110.00	113.00	111.30	112.64	1367	1.54	75	605	44.26
HITECHCORP	BE	12-Oct-2020	83.50	82.65	85.80	82.65	85.35	85.40	85.70	68	0.06	6	-	-
HITECHGEAR	EQ	12-Oct-2020	123.30	127.85	127.90	122.00	122.25	122.95	123.56	1164	1.44	51	1045	89.78
HLVLTD	EQ	12-Oct-2020	4.75	4.75	4.95	4.70	4.80	4.80	4.80	72688	3.49	174	53000	72.91
HMT	BZ	12-Oct-2020	14.85	15.00	15.00	14.50	14.60	14.60	14.87	465	0.07	8	-	-
HMVL	EQ	12-Oct-2020	47.75	48.05	49.35	47.65	48.30	48.25	48.16	4777	2.30	132	3649	76.39
HNDFDS	EQ	12-Oct-2020	907.75	915.00	919.85	877.30	894.75	897.10	890.01	5289	47.07	714	3087	58.37
HNGSNGBEES	EQ	12-Oct-2020	319.85	320.00	320.00	303.12	315.00	314.97	315.25	716	2.26	78	692	96.65
HONAUT	EQ	12-Oct-2020	30992.40	31199.95	31393.35	30606.65	30660.00	30737.05	30877.70	1700	524.92	964	836	49.18
HONDAPOWER	EQ	12-Oct-2020	989.70	994.65	1009.75	991.25	998.00	999.15	998.10	1685	16.82	291	658	39.05
HOVS	EQ	12-Oct-2020	33.05	33.00	33.60	32.10	32.20	32.20	32.60	6642	2.17	108	4757	71.62
HPL	EQ	12-Oct-2020	30.25	30.95	31.00	29.65	30.20	30.05	30.16	28503	8.60	337	15039	52.76
HSCL	EQ	12-Oct-2020	51.00	51.40	51.45	49.85	50.10	50.20	50.44	604663	304.97	3958	238081	39.37
HSIL	EQ	12-Oct-2020	71.30	71.95	71.95	69.35	70.20	70.00	70.17	395380	277.44	1697	338870	85.71
HTMEDIA	BE	12-Oct-2020	13.95	13.95	14.20	13.90	14.15	14.05	14.00	9682	1.36	41	-	-
HUBTOWN	EQ	12-Oct-2020	10.20	10.20	11.00	10.10	10.50	10.25	10.38	72549	7.53	180	66650	91.87
HUDCO	EQ	12-Oct-2020	32.75	32.80	33.70	32.60	32.75	32.70	33.08	1205107	398.68	3732	270431	22.44
HUDCO	N2	12-Oct-2020	1241.57	1249.00	1258.90	1245.00	1245.00	1249.53	1251.20	2101	26.29	17	1601	76.20
HUDCO	N3	12-Oct-2020	1099.00	1097.99	1099.00	1097.99	1099.00	1099.00	1098.62	5033	55.29	45	5033	100.00
HUDCO	N8	12-Oct-2020	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	5	0.06	1	5	100.00
HUDCO	ND	12-Oct-2020	1312.34	1327.00	1327.00	1320.00	1325.99	1325.99	1325.63	118	1.56	8	117	99.15
HUDCO	NE	12-Oct-2020	1483.50	1489.99	1489.99	1484.00	1487.90	1484.26	1485.25	19	0.28	5	17	89.47
HUSYSLTD	SM	12-Oct-2020	83.05	82.00	82.00	82.00	82.00	82.00	82.00	2000	1.64	1	2000	100.00
IBMFNIFTY	EQ	12-Oct-2020	121.09	121.09	123.50	120.07	120.07	120.64	121.20	889	1.08	42	775	87.18
IBREALEST	EQ	12-Oct-2020	50.15	50.95	51.25	49.00	50.10	49.15	49.45	2266265	1120.56	6422	1488198	65.67
IBUCCREDIT	N4	12-Oct-2020	1050.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	1	50	100.00
IBUCCREDIT	N7	12-Oct-2020	869.97	879.00	879.00	869.97	869.97	869.97	873.20	56	0.49	2	56	100.00
IBUCCREDIT	ND	12-Oct-2020	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
IBULHSGFIN	EQ	12-Oct-2020	154.85	159.00	160.80	150.00	150.60	150.55	154.74	22140502	34260.02	133702	3318906	14.99
IBULHSGFIN	N6	12-Oct-2020	939.75	946.80	947.60	940.00	947.50	941.20	942.67	622	5.86	25	549	88.26
IBULHSGFIN	NB	12-Oct-2020	831.00	860.00	860.00	860.00	860.00	860.00	860.00	10	0.09	1	10	100.00
IBULHSGFIN	NE	12-Oct-2020	750.00	770.00	770.00	770.00	770.00	770.00	770.00	25	0.19	1	25	100.00
IBULISL	EQ	12-Oct-2020	46.75	46.75	50.55	45.60	46.50	46.80	48.53	226859	110.08	1625	83729	36.91
IBVENTPP	E1	12-Oct-2020	110.95	111.90	125.05	111.10	122.00	121.40	120.99	434952	526.26	2615	327565	75.31
IBVENTURES	EQ	12-Oct-2020	244.75	240.15	251.40	236.75	240.50	239.90	242.05	653384	1581.50	7497	408170	62.47
ICEMAKE	EQ	12-Oct-2020	55.30	58.05	58.05	58.05	58.05	58.05	58.05	2370	1.38	11	2270	95.78
ICICI500	EQ	12-Oct-2020	158.70	158.96	160.65	158.40	159.25	159.25	159.45	2684	4.28	136	1353	50.41
ICICIALPLV	EQ	12-Oct-2020	124.45	124.45	124.45	124.00	124.00	124.00	124.13	174	0.22	10	174	100.00
ICICIB22	EQ	12-Oct-2020	24.35	24.17	24.81	24.17	24.36	24.37	24.50	193426	47.38	7698	143427	74.15
ICICIBANK	EQ	12-Oct-2020	401.50	403.45	410.00	400.70	404.15	404.05	405.53	25742604	104392.88	218470	7683089	29.85
ICICIBANKN	EQ	12-Oct-2020	236.96	233.00	245.00	233.00	237.45	235.58	238.97	17547	41.93	445	4867	27.74
ICICIBANKP	EQ	12-Oct-2020	129.83	131.10	131.90	128.50	129.32	129.61	130.73	8886	11.62	134	6883	77.46
ICICIGI	EQ	12-Oct-2020	1247.55	1242.00	1262.40	1204.45	1211.90	1208.00	1222.02	351329	4293.32	31012	199675	56.83
ICICIGOLD	EQ	12-Oct-2020	45.49	45.51	46.45	45.26	45.65	45.52	45.58	218483	99.58	1174	131107	60.01
ICICILIQ	EQ	12-Oct-2020	999.99	999.95	1000.00	999.95	1000.00	1000.00	1000.00	3234	32.34	16	2824	87.32
ICICILOVOL	EQ	12-Oct-2020	99.58	103.70	103.70	96.00	100.25	100.15	100.21	5058	5.07	293	4132	81.69
ICICIM150	EQ	12-Oct-2020	65.20	66.00	66.00	64.85	65.30	65.30	65.36	3167	2.07	27	2344	74.01
ICICIMCAP	EQ	12-Oct-2020	65.00	69.00	69.00	64.35	64.80	64.74	64.68	4543	2.94	84	3654	80.43
ICICINF100	EQ	12-Oct-2020	128.98	128.00	130.00	128.00	129.35	128.89	129.09	7158	9.24	152	6813	95.18
ICICINIFTY	EQ	12-Oct-2020	125.87	129.77	129.77	118.76	126.13	126.10	126.38	100495	127.00	7066	50750	50.50
ICICINV20	EQ	12-Oct-2020	60.89	62.70	62.70	57.03	61.10	61.36	61.50	3373	2.07	415	2405	71.30
ICICINXT50	EQ	12-Oct-2020	27.82	28.97	28.97	27.10	27.80	27.63	27.74	12077	3.35	154	8071	66.83
ICICIPRULI	EQ	12-Oct-2020	429.55	430.40	432.45	416.70	417.65	418.85	424.65	1381848	5867.99	56974	680877	49.27
ICICISENSX	EQ	12-Oct-2020	433.87	439.99	442.99	432.01	434.85	434.57	437.18	1121	4.90	135	521	46.48
ICICITECH	EQ	12-Oct-2020	218.79	229.00	229.70	219.00	223.00	222.93	222.71	55179	122.89	150	51030	92.48
ICIL	EQ	12-Oct-2020	110.05	109.50	118.65	109.10	114.00	114.65	113.49	388992	441.48	3294	257139	66.10
ICRA	EQ	12-Oct-2020	2832.35	2846.35	2890.75	2810.00	2815.75	2838.50	2848.74	1072	30.54	267	480	44.78
IDBI	EQ	12-Oct-2020	34.70	35.20	35.65	34.60	34.60	34.65	35.05	585675	205.26	2865	238507	40.72
IDBIGOLD	EQ	12-Oct-2020	4618.35	4673.95	4700.00	4645.00	4650.00	4651.60	4661.22	69	3.22	28	45	65.22
IDEA	EQ	12-Oct-2020	8.90	9.00	9.00	8.65	8.70	8.70	8.77	100626250	8826.78	137786	36488556	36.26
IDFC	EQ	12-Oct-2020	29.85	30.00	30.70	29.10	29.55	29.50	29.77	1976731	588.44	8525	1027980	52.00
IDFCFIRSTB	EQ	12-Oct-2020	31.95	31.95	32.25	31.00	31.25	31.15	31.47	20609968	6485.65	38422	4321735	20.97
IDFCFIRSTB	N1	12-Oct-2020	5330.01	5330.01	5350.00	5301.03	5350.00	5350.00	5325.70	13	0.69	6	11	84.62
IDFCFIRSTB	N2	12-Oct-2020	10680.01	10685.00	10700.00	10670.00	10690.00	10698.06	10691.29	120	12.83	31	120	100.00
IDFCFIRSTB	N4	12-Oct-2020	10176.00	10100.01	10200.00	10100.01	10190.00	10190.00	10170.00	8	0.81	3	6	75.00
IDFCFIRSTB	N5	12-Oct-2020	5195.50	5175.50	5175.50	5175.50	5175.50	5175.50	5175.50	4	0.21	1	4	100.00
IDFCFIRSTB	N6	12-Oct-2020	10380.00	10380.00	10540.00	10375.00	10540.00	10540.00	10431.75	12	1.25	4	8	66.67
IDFCFIRSTB	NA	12-Oct-2020	10600.00	10535.00	10535.00	10535.00	10535.00	10535.00	10535.00	2	0.21	1	2	100.00
IDFCFIRSTB	NB	12-Oct-2020	5160.00	5155.00	5165.05	5155.00	5165.00	5165.03	5158.77	16	0.83	6	14	87.50
IDFCFIRSTB	NC	12-Oct-2020	10056.10	10056.00	10075.00	10020.00	10075.00	10071.00	10055.57	42	4.22	16	42	100.00
IDFNIFTYET	EQ	12-Oct-2020	118.00	118.70	126.00	116.85	124.60	119.32	123.87	141	0.17	22	110	78.01
IEX	EQ	12-Oct-2020	193.85	194.70	196.00	189.00	191.00	190.00	191.72	704104	1349.89	16005	332153	47.17
IFBAGRO	EQ	12-Oct-2020	345.35	345.55	349.50	335.05	337.20	338.05	339.61	2390	8.12	138	1454	60.84
IFBIND	EQ	12-Oct-2020	645.35	650.05	660.00	641.00	654.30	653.95	649.78	108233	703.28	3872	42867	39.61
IFCI	EQ	12-Oct-2020	5.85	5.90	5.95	5.75	5.85	5.80	5.84	665446	38.85	43271	364995	54.85
IFCI	NH	12-Oct-2020	1087.74	1082.00	1087.00	1080.00	1087.00	1087.00	1082.28	321	3.47	7	277	86.29
IFCI	NL	12-Oct-2020	1053.00	1046.05	1050.00	1045.00	1050.00	1047.70	1045.83	488	5.10	17	450	92.21
IFGLEXPOR	EQ	12-Oct-2020	153.30	158.50	158.50	151.00	151.00	151.75	153.40	365	0.56	42	125	34.25
IGARASHI	EQ	12-Oct-2020	283.60	280.75	283.00	276.00	278.00	277.15	278.11	16476	45.82	675	9075	55.08
IGL	EQ	12-Oct-2020	381.50	383.50	384.00	370.60	372.85	372.10	373.28	3773479	14085.53	70837	891258	23.62
IGPL	EQ	12-Oct-2020	294.05	296.10	303.90	292.65	296.50	297.55	299.14	26017	77.83	1119	13204	50.75
IIFL	EQ	12-Oct-2020	77.75	78.20	78.75	76.25	76.75	76.65	77.28	176676	136.53	1965	80362	45.49
IIFL	N3	12-Oct-2020	1166.90	1168.10	1168.10	1168.10	1168.10	1168.10	1168.10	50	0.58	1	50	100.00
IIFL	N4	12-Oct-2020	1025.00	1025.00	1027.00	1025.00	1027.00	1027.00	1025.11	1058	10.85	10	1058	100.00
IIFL	N5	12-Oct-2020	1089.00	1087.00	1088.00	1080.10	1087.10	1087.10	1085.41	420	4.56	9	345	82.14
IIFL	N6	12-Oct-2020	1024.00	1024.00	1024.00	981.00	1000.00	1000.00	1000.25	488	4.88	6	488	100.00
IIFL	N8	12-Oct-2020	1113.00	1093.00	1113.75	1092.90	1113.75	1113.75	1107.52	710	7.86	10	700	98.59
IIFL	NC	12-Oct-2020	1005.00	1000.00	1000.00	855.60	855.60	855.60	932.50	25	0.23	7	25	100.00
IIFLSEC	EQ	12-Oct-2020	37.75	38.00	38.70	37.60	37.70	37.70	38.15	341872	130.44	1557	208672	61.04
IIFLWAM	EQ	12-Oct-2020	929.40	947.95	947.95	920.85	921.50	927.85	932.77	8446	78.78	1034	3981	47.13
IITL	BE	12-Oct-2020	54.25	53.95	53.95	53.95	53.95	53.95	53.95	1	0.00	1	-	-
IL&FSENGG	BZ	12-Oct-2020	3.95	3.95	4.00	3.80	4.00	3.90	3.90	6243	0.24	19	-	-
IL&FSTRANS	BZ	12-Oct-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.24	5055	0.06	28	-	-
IMAGICAA	EQ	12-Oct-2020	3.95	3.95	4.25	3.95	4.15	4.10	4.14	64744	2.68	156	54616	84.36
IMFA	EQ	12-Oct-2020	225.55	225.65	226.00	219.00	219.25	219.80	221.06	7620	16.84	410	6196	81.31
IMPAL	EQ	12-Oct-2020	556.80	555.05	560.25	552.00	556.00	557.80	554.89	1077	5.98	71	962	89.32
IMPEXFERRO	BE	12-Oct-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	22422	0.15	11	-	-
INDBANK	EQ	12-Oct-2020	9.20	9.20	9.20	8.85	8.95	8.95	8.92	112599	10.05	220	74270	65.96
INDHOTEL	EQ	12-Oct-2020	96.25	96.80	97.90	94.00	95.10	95.05	95.87	1396604	1338.97	7961	612686	43.87
INDIACEM	EQ	12-Oct-2020	118.90	119.70	119.70	115.20	116.10	116.30	116.82	936637	1094.19	9754	324293	34.62
INDIAGLYCO	EQ	12-Oct-2020	282.80	283.00	284.25	276.00	276.00	276.85	279.08	48124	134.30	1647	22363	46.47
INDIAMART	EQ	12-Oct-2020	5000.50	5040.00	5040.00	4943.45	5000.10	5005.05	5000.17	54727	2736.44	10949	31492	57.54
INDIANB	EQ	12-Oct-2020	60.20	60.25	61.60	58.70	59.05	59.25	60.03	995982	597.86	5872	245936	24.69
INDIANCARD	EQ	12-Oct-2020	95.45	95.55	96.85	90.00	94.00	93.90	94.93	1625	1.54	52	1300	80.00
INDIANHUME	EQ	12-Oct-2020	164.15	166.95	166.95	162.10	164.15	163.65	164.31	25034	41.13	860	15320	61.20
INDIGO	EQ	12-Oct-2020	1367.20	1370.00	1389.75	1355.20	1386.00	1380.30	1370.58	1294658	17744.34	38312	178189	13.76
INDIGRID	IV	12-Oct-2020	105.99	106.00	106.40	105.90	106.00	105.96	106.06	583443	618.78	123	396333	67.93
INDLMETER	EQ	12-Oct-2020	14.15	13.65	14.75	13.55	13.55	13.60	14.09	12660	1.78	101	1574	12.43
INDNIPPON	EQ	12-Oct-2020	331.55	332.40	336.50	324.15	326.00	326.55	329.16	4146	13.65	282	2723	65.68
INDOCO	EQ	12-Oct-2020	253.85	255.00	257.65	246.30	252.40	251.60	251.09	90129	226.31	2372	44322	49.18
INDORAMA	EQ	12-Oct-2020	23.15	23.50	23.50	22.15	22.15	22.30	22.66	15536	3.52	153	11235	72.32
INDOSOLAR	BZ	12-Oct-2020	1.20	1.25	1.25	1.15	1.20	1.15	1.17	83811	0.98	41	-	-
INDOSTAR	EQ	12-Oct-2020	291.50	294.95	295.55	290.45	295.00	292.60	291.89	9676	28.24	564	6992	72.26
INDOTECH	EQ	12-Oct-2020	93.20	92.40	93.20	89.00	91.80	90.25	91.16	3452	3.15	223	1754	50.81
INDOTHAI	EQ	12-Oct-2020	17.05	17.20	17.65	16.05	16.15	16.15	16.82	698	0.12	24	284	40.69
INDOWIND	EQ	12-Oct-2020	2.75	3.00	3.00	2.60	2.80	2.85	2.82	30548	0.86	137	19894	65.12
INDRAMEDCO	EQ	12-Oct-2020	50.30	51.05	51.60	50.00	50.05	50.30	50.66	106629	54.01	1193	44084	41.34
INDSWFTLAB	EQ	12-Oct-2020	59.00	58.95	60.00	56.50	58.00	58.10	58.14	82501	47.96	625	61814	74.93
INDSWFTLTD	BE	12-Oct-2020	3.65	3.65	3.65	3.60	3.60	3.60	3.64	6000	0.22	9	-	-
INDTERRAIN	EQ	12-Oct-2020	30.70	30.85	31.25	29.80	29.80	29.95	30.25	64935	19.64	686	47825	73.65
INDUSINDBK	EQ	12-Oct-2020	623.05	628.20	632.00	610.50	613.00	614.45	619.54	11751051	72802.03	142111	1212924	10.32
INEOSSTYRO	EQ	12-Oct-2020	525.85	539.00	560.00	531.30	535.05	534.30	540.63	35451	191.66	1390	20044	56.54
INFIBEAM	EQ	12-Oct-2020	87.95	89.05	89.90	85.70	86.55	87.25	87.37	1492256	1303.72	6579	827505	55.45
INFOBEAN	EQ	12-Oct-2020	168.20	162.25	166.80	159.80	159.80	159.80	160.89	43294	69.66	736	36968	85.39
INFOMEDIA	EQ	12-Oct-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	5770	0.18	9	5770	100.00
INFRABEES	EQ	12-Oct-2020	323.22	331.00	337.68	315.33	322.18	322.42	320.38	533	1.71	32	322	60.41
INFRATEL	EQ	12-Oct-2020	186.50	186.60	192.90	186.00	188.50	189.00	190.63	8613164	16419.53	57969	1651753	19.18
INFY	EQ	12-Oct-2020	1106.80	1123.00	1140.00	1112.10	1139.20	1132.10	1125.50	14633780	164702.83	191485	6083892	41.57
INGERRAND	EQ	12-Oct-2020	585.25	592.95	593.00	570.05	574.00	573.85	576.66	15976	92.13	4476	8361	52.33
INNOVANA	SM	12-Oct-2020	74.65	70.95	74.75	70.95	72.05	72.05	71.33	47000	33.53	11	45000	95.74
INOXLEISUR	EQ	12-Oct-2020	284.15	285.90	286.60	277.00	280.00	279.35	280.83	370862	1041.48	11460	154510	41.66
INOXWIND	EQ	12-Oct-2020	40.35	40.90	41.95	38.00	39.00	39.00	40.02	251378	100.59	2463	41678	16.58
INSECTICID	EQ	12-Oct-2020	458.40	462.00	464.95	452.00	456.00	455.15	457.73	13894	63.60	1197	6783	48.82
INSPIRISYS	EQ	12-Oct-2020	27.75	28.80	28.80	26.75	26.85	27.00	27.17	5016	1.36	44	4331	86.34
INTELLECT	EQ	12-Oct-2020	239.70	241.40	241.80	229.10	231.00	231.75	234.83	112505	264.20	2428	73694	65.50
INTENTECH	EQ	12-Oct-2020	34.20	35.35	35.90	34.10	35.00	34.35	35.23	22615	7.97	148	16054	70.99
INVENTURE	EQ	12-Oct-2020	17.15	17.45	17.90	17.10	17.80	17.75	17.61	28653	5.05	161	9124	31.84
IOB	EQ	12-Oct-2020	9.25	9.30	9.40	9.20	9.25	9.25	9.29	741848	68.91	1972	404524	54.53
IOC	EQ	12-Oct-2020	76.50	76.50	77.45	75.10	75.60	75.70	76.12	11846163	9017.54	27653	2042924	17.25
IOLCP	EQ	12-Oct-2020	731.85	737.50	756.00	730.00	732.65	734.05	742.06	336883	2499.89	13620	145597	43.22
IPCALAB	EQ	12-Oct-2020	2105.85	2112.25	2138.00	2102.65	2113.00	2117.55	2119.82	125235	2654.76	19436	70796	56.53
IRB	EQ	12-Oct-2020	112.20	112.90	112.95	108.90	109.00	109.20	110.30	214388	236.47	3161	107541	50.16
IRBINVIT	IV	12-Oct-2020	34.23	34.60	34.60	34.23	34.40	34.37	34.47	127500	43.95	43	110000	86.27
IRCON	EQ	12-Oct-2020	74.90	75.50	75.50	72.80	73.70	73.50	73.82	407359	300.71	4894	200891	49.32
IRCTC	EQ	12-Oct-2020	1351.00	1355.00	1369.80	1330.00	1336.00	1334.65	1348.36	443935	5985.85	26226	139915	31.52
IREDA	N2	12-Oct-2020	1696.00	1695.00	1699.00	1695.00	1699.00	1699.00	1697.00	5	0.08	5	5	100.00
IREDA	N5	12-Oct-2020	1331.00	1345.00	1350.00	1310.50	1310.50	1310.50	1333.24	355	4.73	4	355	100.00
IREDA	N6	12-Oct-2020	1469.00	1450.00	1499.00	1435.00	1492.10	1439.39	1446.30	24	0.35	5	24	100.00
IRFC	N1	12-Oct-2020	1052.90	1055.00	1055.00	1050.00	1051.40	1051.44	1051.11	3603	37.87	39	3443	95.56
IRFC	N2	12-Oct-2020	1184.05	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	500	5.95	3	500	100.00
IRFC	N3	12-Oct-2020	1056.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	1	0.01	1	1	100.00
IRFC	N4	12-Oct-2020	1153.25	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	50	0.58	2	50	100.00
IRFC	N9	12-Oct-2020	1190.34	1210.99	1210.99	1201.00	1201.00	1201.00	1205.04	166	2.00	3	163	98.19
IRFC	NA	12-Oct-2020	1330.00	1332.00	1340.00	1332.00	1340.00	1339.99	1337.85	1015	13.58	12	1015	100.00
IRFC	NE	12-Oct-2020	1362.90	1373.90	1373.90	1369.70	1369.70	1369.70	1371.80	2	0.03	2	1	50.00
IRFC	NF	12-Oct-2020	1190.00	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	105	1.26	2	105	100.00
IRFC	NI	12-Oct-2020	1110.00	1149.00	1149.00	1125.00	1125.00	1125.00	1137.00	10	0.11	2	5	50.00
IRFC	NK	12-Oct-2020	1294.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
IRISDOREME	SM	12-Oct-2020	116.75	122.00	140.00	122.00	123.05	123.15	125.22	11200	14.02	7	1600	14.29
ISEC	EQ	12-Oct-2020	466.00	466.20	469.95	459.00	460.40	461.40	464.49	147890	686.93	3912	88514	59.85
ISFT	EQ	12-Oct-2020	75.00	75.00	76.50	71.65	73.10	73.50	74.24	998	0.74	43	815	81.66
ISMTLTD	BE	12-Oct-2020	8.85	8.85	9.05	8.45	8.65	8.65	8.58	36085	3.10	89	-	-
ITC	EQ	12-Oct-2020	167.85	170.50	175.20	170.00	172.45	172.20	172.56	66250654	114322.72	308575	18738922	28.28
ITDC	EQ	12-Oct-2020	230.60	230.60	232.60	226.40	227.10	227.40	229.98	14035	32.28	563	5903	42.06
ITDCEM	EQ	12-Oct-2020	50.45	50.80	50.90	49.70	50.70	50.30	50.06	420964	210.72	1871	305112	72.48
ITI	EQ	12-Oct-2020	124.70	125.30	125.35	122.20	122.55	122.55	123.61	295243	364.94	4395	80731	27.34
IVC	BE	12-Oct-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	91641	3.89	73	-	-
IVP	EQ	12-Oct-2020	45.45	44.00	45.00	44.00	45.00	45.00	44.94	308	0.14	7	290	94.16
IVZINGOLD	EQ	12-Oct-2020	4620.00	4637.25	4650.00	4601.00	4645.00	4645.00	4638.11	16	0.74	8	15	93.75
IVZINNIFTY	EQ	12-Oct-2020	1272.91	1277.20	1293.15	1277.20	1293.15	1293.15	1287.83	3	0.04	2	2	66.67
IZMO	EQ	12-Oct-2020	43.50	45.65	45.65	43.35	45.65	45.65	45.46	70166	31.90	426	58214	82.97
J&KBANK	EQ	12-Oct-2020	15.05	15.05	15.30	14.70	15.05	14.95	15.01	685472	102.92	1245	477520	69.66
JAGRAN	EQ	12-Oct-2020	36.30	37.40	37.50	36.40	36.90	37.15	36.93	259376	95.80	1585	98246	37.88
JAGSNPHARM	EQ	12-Oct-2020	43.90	45.65	45.65	41.10	42.60	42.35	43.27	162504	70.32	1340	87816	54.04
JAIBALAJI	EQ	12-Oct-2020	16.50	17.85	18.00	15.35	18.00	17.10	16.66	18924	3.15	97	9816	51.87
JAICORPLTD	EQ	12-Oct-2020	85.60	85.70	86.20	83.35	84.00	83.80	84.78	461830	391.52	3202	106953	23.16
JAIHINDPRO	BZ	12-Oct-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	1	0.00	1	-	-
JAINSTUDIO	BZ	12-Oct-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.68	3931	0.07	6	-	-
JAMNAAUTO	EQ	12-Oct-2020	43.65	43.65	44.00	42.55	42.75	42.80	42.93	509323	218.67	3192	254738	50.02
JASH	EQ	12-Oct-2020	211.95	210.35	210.40	201.00	205.00	203.70	204.11	30704	62.67	464	23878	77.77
JAYAGROGN	EQ	12-Oct-2020	95.75	98.95	98.95	92.90	93.25	93.25	94.27	3870	3.65	172	2897	74.86
JAYBARMARU	EQ	12-Oct-2020	213.65	216.65	217.45	212.15	214.90	214.00	214.39	15376	32.96	386	7456	48.49
JAYNECOIND	BE	12-Oct-2020	2.95	3.05	3.05	2.85	2.85	2.85	2.86	40981	1.17	50	-	-
JAYSREETEA	EQ	12-Oct-2020	57.75	58.40	58.50	56.30	56.40	56.50	57.41	33570	19.27	565	19819	59.04
JBCHEPHARM	EQ	12-Oct-2020	979.95	988.80	988.80	942.25	963.65	954.20	961.92	129160	1242.41	11135	89469	69.27
JBFIND	EQ	12-Oct-2020	8.00	8.35	8.35	7.85	8.05	7.95	8.06	12323	0.99	144	10445	84.76
JBMA	EQ	12-Oct-2020	230.45	233.00	246.00	232.95	241.00	242.75	241.29	81657	197.03	2422	47311	57.94
JCHAC	EQ	12-Oct-2020	2281.75	2291.00	2329.55	2220.00	2246.95	2239.50	2275.88	8276	188.35	1562	3219	38.90
JETAIRWAYS	BZ	12-Oct-2020	31.60	33.15	33.15	33.15	33.15	33.15	33.15	101149	33.53	540	-	-
JETFREIGHT	SM	12-Oct-2020	13.25	13.25	13.25	13.25	13.25	13.25	13.25	32000	4.24	2	32000	100.00
JHS	BE	12-Oct-2020	19.50	20.00	20.45	18.85	18.90	18.95	19.60	35531	6.97	110	-	-
JIKIND	BE	12-Oct-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	18314	0.14	4	-	-
JINDALPHOT	EQ	12-Oct-2020	13.45	13.55	14.20	13.10	13.25	13.40	13.44	3264	0.44	65	2766	84.74
JINDALPOLY	EQ	12-Oct-2020	466.85	470.00	494.50	446.35	472.00	467.70	474.52	179193	850.31	8162	71717	40.02
JINDALSAW	EQ	12-Oct-2020	61.80	62.90	62.90	60.50	61.00	60.85	61.33	445636	273.32	3149	178276	40.00
JINDALSTEL	EQ	12-Oct-2020	193.85	193.95	196.70	190.15	193.50	193.00	193.09	6001195	11587.71	50269	1275074	21.25
JINDRILL	EQ	12-Oct-2020	72.70	74.20	74.20	69.60	70.10	70.60	70.75	10138	7.17	142	9162	90.37
JINDWORLD	EQ	12-Oct-2020	46.95	48.50	49.45	46.05	47.95	47.05	47.60	8024	3.82	269	2645	32.96
JISLDVREQS	EQ	12-Oct-2020	10.20	10.20	10.35	9.95	10.00	10.05	10.09	9041	0.91	96	7456	82.47
JISLJALEQS	EQ	12-Oct-2020	13.30	13.85	13.85	13.10	13.25	13.25	13.34	701793	93.65	1259	526175	74.98
JITFINFRA	BE	12-Oct-2020	8.90	9.30	9.30	9.30	9.30	9.30	9.30	6462	0.60	18	-	-
JIYAECO	EQ	12-Oct-2020	7.85	8.05	8.05	7.70	7.90	7.85	7.84	52153	4.09	206	37272	71.47
JKCEMENT	EQ	12-Oct-2020	1645.15	1668.00	1686.00	1640.00	1650.00	1654.50	1656.94	153042	2535.81	8210	97403	63.64
JKIL	EQ	12-Oct-2020	108.55	107.70	110.95	106.50	107.00	107.25	108.32	42424	45.95	933	16102	37.95
JKLAKSHMI	EQ	12-Oct-2020	265.75	268.40	269.70	262.00	262.60	263.50	265.68	76384	202.93	2571	37256	48.77
JKPAPER	EQ	12-Oct-2020	91.20	91.20	91.90	89.40	89.70	89.75	90.20	553305	499.08	5623	337115	60.93
JKTYRE	EQ	12-Oct-2020	58.15	58.90	58.90	57.15	57.35	57.35	57.86	210149	121.60	1884	99654	47.42
JMA	EQ	12-Oct-2020	27.75	28.85	28.85	26.80	28.00	28.00	27.56	8787	2.42	73	6325	71.98
JMCPROJECT	EQ	12-Oct-2020	52.50	52.45	52.45	50.30	51.00	50.65	51.15	82293	42.09	818	48760	59.25
JMFINANCIL	EQ	12-Oct-2020	82.05	83.20	83.70	79.20	80.25	80.25	82.27	2019576	1661.42	8987	1318815	65.30
JMTAUTOLTD	EQ	12-Oct-2020	2.80	2.85	2.85	2.70	2.70	2.70	2.72	106372	2.89	273	71883	67.58
JOCIL	EQ	12-Oct-2020	162.65	164.65	164.65	155.55	160.00	160.00	160.76	6882	11.06	199	4601	66.86
JPASSOCIAT	EQ	12-Oct-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	1216630	40.15	838	1216630	100.00
JPINFRATEC	EQ	12-Oct-2020	1.35	1.35	1.35	1.25	1.30	1.25	1.28	694426	8.86	342	511259	73.62
JPOLYINVST	EQ	12-Oct-2020	12.40	12.40	13.20	12.40	12.45	12.50	12.44	164	0.02	13	154	93.90
JPPOWER	EQ	12-Oct-2020	2.50	2.55	2.55	2.35	2.40	2.35	2.43	3572013	86.73	4971	2362582	66.14
JSL	EQ	12-Oct-2020	43.35	45.15	52.00	45.15	52.00	51.35	49.79	6639177	3305.58	22582	2381553	35.87
JSLHISAR	EQ	12-Oct-2020	86.70	90.30	96.50	90.30	94.85	94.40	94.16	2042249	1922.98	8858	1262288	61.81
JSWENERGY	EQ	12-Oct-2020	56.55	56.50	58.30	56.35	58.00	57.60	57.47	1449311	832.88	4831	954543	65.86
JSWHL	EQ	12-Oct-2020	2274.15	2261.95	2285.00	2226.00	2228.00	2241.80	2266.58	791	17.93	543	220	27.81
JSWISPL	EQ	12-Oct-2020	17.50	17.90	17.95	17.35	17.50	17.50	17.55	88872	15.60	233	71356	80.29
JSWSTEEL	EQ	12-Oct-2020	292.00	294.90	294.90	279.35	284.00	285.15	284.21	10299648	29272.37	57031	1887160	18.32
JTEKTINDIA	EQ	12-Oct-2020	79.20	78.50	79.90	77.35	79.90	79.10	78.61	342519	269.25	734	311251	90.87
JUBILANT	EQ	12-Oct-2020	715.50	722.50	722.50	702.10	707.50	710.20	710.32	154989	1100.92	8404	64652	41.71
JUBLFOOD	EQ	12-Oct-2020	2301.90	2294.00	2314.05	2261.15	2274.75	2278.90	2285.44	671450	15345.60	28341	111026	16.54
JUBLINDS	EQ	12-Oct-2020	137.70	142.85	148.25	136.05	138.60	138.85	141.25	27580	38.96	948	12517	45.38
JUMPNET	EQ	12-Oct-2020	95.40	95.85	96.40	95.15	95.15	95.35	95.76	998413	956.07	651	776716	77.80
JUNIORBEES	EQ	12-Oct-2020	286.65	293.00	293.00	281.00	285.10	284.67	285.66	45793	130.81	3456	25710	56.14
JUSTDIAL	EQ	12-Oct-2020	415.65	407.00	424.75	407.00	414.05	416.30	417.13	1665771	6948.39	27914	104989	6.30
JYOTHYLAB	EQ	12-Oct-2020	144.80	145.80	145.90	142.05	142.20	142.50	143.70	86426	124.19	2006	45844	53.04
JYOTISTRUC	BZ	12-Oct-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	117724	4.77	50	-	-
KABRAEXTRU	EQ	12-Oct-2020	69.75	69.40	75.00	68.05	69.65	69.85	70.84	19099	13.53	255	15032	78.71
KAJARIACER	EQ	12-Oct-2020	527.20	533.85	545.05	524.00	524.30	525.10	533.79	205449	1096.66	12379	128107	62.35
KAKATCEM	EQ	12-Oct-2020	149.85	149.00	150.65	141.10	144.00	143.50	145.32	9399	13.66	260	6245	66.44
KALPATPOWR	EQ	12-Oct-2020	234.30	234.50	238.05	234.00	235.00	235.05	235.55	56029	131.98	1620	29065	51.87
KALYANIFRG	BE	12-Oct-2020	136.75	136.75	142.50	132.25	140.00	140.00	140.13	1365	1.91	21	-	-
KAMATHOTEL	EQ	12-Oct-2020	30.30	30.95	31.10	29.40	30.00	29.90	30.24	31706	9.59	341	20043	63.22
KAMDHENU	EQ	12-Oct-2020	68.20	69.90	75.00	69.35	69.75	69.95	73.06	78828	57.59	644	36216	45.94
KANANIIND	EQ	12-Oct-2020	3.55	3.65	3.90	3.25	3.90	3.90	3.74	26572	0.99	99	18275	68.78
KANORICHEM	EQ	12-Oct-2020	38.40	38.65	38.65	37.10	37.25	37.25	37.66	9828	3.70	260	6931	70.52
KANSAINER	EQ	12-Oct-2020	483.70	483.75	486.15	471.05	477.00	476.15	478.69	82095	392.98	2258	57518	70.06
KAPSTON	EQ	12-Oct-2020	100.40	105.80	110.40	100.55	109.90	107.80	107.08	5164	5.53	175	2776	53.76
KARDA	BE	12-Oct-2020	106.75	109.85	112.05	104.95	105.90	105.00	107.42	34819	37.40	147	-	-
KARMAENG	EQ	12-Oct-2020	8.75	9.50	9.50	9.20	9.50	9.50	9.20	1008	0.09	9	1000	99.21
KARURVYSYA	EQ	12-Oct-2020	32.45	32.85	32.85	31.80	32.10	32.05	32.22	968517	312.07	4651	457381	47.22
KAUSHALYA	BE	12-Oct-2020	1.45	1.40	1.45	1.40	1.45	1.45	1.42	13932	0.20	31	-	-
KAYA	EQ	12-Oct-2020	214.60	215.45	221.00	214.05	217.00	215.20	216.34	7986	17.28	395	4289	53.71
KCP	EQ	12-Oct-2020	63.00	63.05	64.85	62.20	63.50	63.00	63.35	203084	128.65	1619	111677	54.99
KCPSUGIND	EQ	12-Oct-2020	14.80	14.80	15.15	14.50	14.65	14.60	14.74	85671	12.63	356	47584	55.54
KDDL	EQ	12-Oct-2020	165.85	172.95	173.00	162.15	164.00	164.75	165.39	1135	1.88	107	731	64.41
KEC	EQ	12-Oct-2020	341.20	342.25	351.25	336.80	345.15	347.15	347.20	235114	816.32	6902	81582	34.70
KECL	EQ	12-Oct-2020	12.25	12.15	12.25	11.60	11.65	11.75	11.75	38431	4.51	217	22265	57.94
KEI	EQ	12-Oct-2020	334.90	337.35	344.95	332.00	338.40	338.30	339.63	159499	541.70	5372	62329	39.08
KELLTONTEC	EQ	12-Oct-2020	50.75	51.55	52.90	48.35	48.40	49.15	50.69	382688	194.00	1807	166950	43.63
KENNAMET	EQ	12-Oct-2020	721.45	744.00	744.00	715.00	715.00	716.85	719.98	2065	14.87	242	1433	69.39
KERNEX	BE	12-Oct-2020	19.25	18.50	18.55	18.50	18.55	18.55	18.50	3932	0.73	10	-	-
KESORAMIND	EQ	12-Oct-2020	46.30	46.45	46.65	42.70	43.15	43.05	44.01	550665	242.36	4157	248457	45.12
KEYFINSERV	EQ	12-Oct-2020	36.35	37.90	37.90	35.10	35.10	35.10	37.05	178	0.07	6	126	70.79
KGL	BZ	12-Oct-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.21	817395	1.74	87	-	-
KHADIM	EQ	12-Oct-2020	112.85	113.00	113.40	108.85	109.80	109.35	110.37	10068	11.11	559	6168	61.26
KHANDSE	EQ	12-Oct-2020	9.45	9.10	9.45	8.10	8.95	8.95	8.80	2768	0.24	29	1013	36.60
KICL	EQ	12-Oct-2020	1306.90	1333.05	1333.05	1275.00	1275.00	1277.35	1295.05	202	2.62	55	106	52.48
KILITCH	EQ	12-Oct-2020	97.55	96.80	96.90	90.55	92.65	92.95	93.73	50550	47.38	812	29619	58.59
KINGFA	EQ	12-Oct-2020	499.20	504.95	504.95	482.05	484.00	486.10	494.16	2461	12.16	166	1577	64.08
KIOCL	EQ	12-Oct-2020	119.05	119.85	119.90	117.10	117.15	117.45	117.90	7007	8.26	173	4900	69.93
KIRIINDUS	EQ	12-Oct-2020	493.05	496.45	501.00	491.05	496.50	494.10	495.10	76832	380.39	1479	55208	71.86
KIRLFER	EQ	12-Oct-2020	91.60	93.00	94.75	90.50	90.50	90.75	92.60	38469	35.62	600	23837	61.96
KIRLOSBROS	EQ	12-Oct-2020	112.75	112.75	117.00	112.10	113.15	113.65	115.03	59330	68.25	1225	29015	48.90
KIRLOSENG	EQ	12-Oct-2020	106.40	109.95	109.95	105.00	106.75	107.20	106.83	40557	43.33	825	22987	56.68
KIRLOSIND	EQ	12-Oct-2020	649.45	630.05	670.00	630.05	640.00	640.00	650.73	701	4.56	95	440	62.77
KITEX	EQ	12-Oct-2020	103.90	104.05	105.35	103.00	103.15	103.25	104.03	72286	75.20	1163	43614	60.34
KKCL	EQ	12-Oct-2020	760.85	774.75	799.00	750.00	750.00	754.90	764.28	569	4.35	164	327	57.47
KMSUGAR	EQ	12-Oct-2020	10.75	10.75	10.95	10.35	10.65	10.55	10.59	75940	8.04	293	52061	68.56
KNRCON	EQ	12-Oct-2020	256.25	256.45	258.00	247.70	255.20	256.05	253.78	60522	153.59	2833	31309	51.73
KOHINOOR	BZ	12-Oct-2020	9.10	9.50	9.55	9.10	9.25	9.25	9.48	7391	0.70	32	-	-
KOKUYOCMLN	EQ	12-Oct-2020	62.95	64.35	65.80	63.20	63.30	63.55	64.57	296921	191.72	3628	127171	42.83
KOLTEPATIL	EQ	12-Oct-2020	166.55	169.00	171.00	166.15	167.50	168.00	168.04	40907	68.74	1174	17278	42.24
KOPRAN	EQ	12-Oct-2020	91.10	91.80	94.40	89.50	92.65	93.40	92.43	439445	406.19	3084	259412	59.03
KOTAKBANK	EQ	12-Oct-2020	1319.85	1328.00	1358.20	1307.50	1312.85	1312.90	1334.24	5175329	69051.25	118439	2090709	40.40
KOTAKBKETF	EQ	12-Oct-2020	240.18	241.65	243.31	237.11	238.69	238.72	239.64	160168	383.83	1378	91293	57.00
KOTAKGOLD	EQ	12-Oct-2020	445.25	449.95	449.95	447.25	448.35	449.15	448.69	35945	161.28	836	22399	62.31
KOTAKNIFTY	EQ	12-Oct-2020	123.70	124.31	124.82	123.34	123.75	123.80	124.02	236694	293.54	596	215449	91.02
KOTAKNV20	EQ	12-Oct-2020	61.78	63.20	63.20	61.12	62.00	62.01	62.26	8496	5.29	45	6275	73.86
KOTAKPSUBK	EQ	12-Oct-2020	130.84	130.79	133.90	127.90	128.10	129.11	131.33	11492	15.09	152	5245	45.64
KOTARISUG	EQ	12-Oct-2020	14.65	14.65	14.75	14.20	14.30	14.40	14.37	8761	1.26	67	8250	94.17
KOTHARIPET	EQ	12-Oct-2020	15.75	15.80	16.25	15.10	15.70	15.55	15.58	15852	2.47	154	11096	70.00
KOTHARIPRO	EQ	12-Oct-2020	61.20	61.50	61.90	58.05	59.45	59.30	59.87	3910	2.34	106	2614	66.85
KPITTECH	EQ	12-Oct-2020	116.00	116.80	118.20	111.10	113.00	113.40	113.46	641960	728.37	9918	337676	52.60
KPRMILL	EQ	12-Oct-2020	665.65	671.90	675.00	645.00	658.75	651.25	654.85	40501	265.22	2507	22986	56.75
KRBL	EQ	12-Oct-2020	274.50	276.50	284.00	275.20	277.00	276.45	278.28	125771	349.99	3290	52147	41.46
KREBSBIO	EQ	12-Oct-2020	91.95	92.95	92.95	88.25	90.00	88.90	89.77	2637	2.37	146	1531	58.06
KRIDHANINF	EQ	12-Oct-2020	2.75	2.65	2.80	2.55	2.65	2.65	2.67	22852	0.61	70	21522	94.18
KRISHANA	BE	12-Oct-2020	61.95	63.05	65.00	60.20	60.20	60.20	63.81	5553	3.54	59	-	-
KRITIKA	SM	12-Oct-2020	37.40	36.00	36.50	36.00	36.50	36.35	36.38	16000	5.82	2	16000	100.00
KSB	EQ	12-Oct-2020	474.80	476.05	482.00	463.50	465.00	465.95	471.90	14460	68.24	1807	9127	63.12
KSCL	EQ	12-Oct-2020	525.05	534.00	540.00	516.00	519.70	519.05	523.45	83246	435.75	4579	35293	42.40
KSERASERA	BZ	12-Oct-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.21	669677	1.43	151	-	-
KSK	EQ	12-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.36	409154	1.47	100	405513	99.11
KSL	EQ	12-Oct-2020	230.10	232.60	232.60	220.20	221.00	221.50	227.64	50827	115.70	1451	35237	69.33
KTKBANK	EQ	12-Oct-2020	41.80	42.25	43.20	41.60	42.05	41.95	42.22	1361102	574.63	4277	637623	46.85
KUANTUM	EQ	12-Oct-2020	42.40	42.95	43.00	41.15	42.40	42.35	42.26	5145	2.17	79	3603	70.03
KWALITY	EQ	12-Oct-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	158141	4.27	117	138140	87.35
L&TFH	EQ	12-Oct-2020	62.85	63.00	63.90	61.75	62.30	62.40	62.68	5967867	3740.73	16528	1000256	16.76
L&TFINANCE	NC	12-Oct-2020	1110.00	1145.00	1145.00	1116.00	1116.00	1116.00	1130.50	50	0.57	2	0	0.00
L&TFINANCE	NQ	12-Oct-2020	1045.57	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	13	0.14	1	13	100.00
L&TFINANCE	NU	12-Oct-2020	1123.95	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	25	0.28	2	25	100.00
L&TFINANCE	NW	12-Oct-2020	1080.10	1180.50	1180.50	1149.00	1149.00	1149.50	1155.70	50	0.58	6	50	100.00
L&TFINANCE	NY	12-Oct-2020	1077.25	1080.00	1088.00	1080.00	1087.00	1087.00	1086.05	249	2.70	6	249	100.00
L&TFINANCE	Y5	12-Oct-2020	1140.00	1111.00	1125.10	1111.00	1115.00	1115.00	1112.70	130	1.45	5	100	76.92
L&TINFRA	N1	12-Oct-2020	1061.50	1057.01	1064.50	1057.01	1064.50	1064.50	1061.30	34	0.36	4	24	70.59
L&TINFRA	N2	12-Oct-2020	2074.53	2070.17	2071.00	2070.16	2070.16	2070.16	2070.58	30	0.62	4	30	100.00
L&TINFRA	N3	12-Oct-2020	1057.51	1057.50	1057.50	1057.00	1057.00	1057.00	1057.17	30	0.32	2	30	100.00
L&TINFRA	N4	12-Oct-2020	2028.50	2027.50	2028.00	2024.13	2026.00	2026.00	2026.12	1896	38.42	40	1896	100.00
L&TINFRA	N5	12-Oct-2020	1034.10	1032.18	1040.00	1032.18	1040.00	1040.00	1034.79	30	0.31	3	20	66.67
L&TINFRA	N6	12-Oct-2020	2126.50	2125.00	2128.00	2125.00	2128.00	2128.00	2126.80	104	2.21	11	104	100.00
LAKPRE	BZ	12-Oct-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	301	0.01	3	-	-
LAKSHVILAS	EQ	12-Oct-2020	19.30	19.90	20.00	18.00	18.40	18.55	18.83	1652844	311.30	4472	801110	48.47
LALPATHLAB	EQ	12-Oct-2020	2054.55	2040.00	2210.00	2010.95	2172.00	2179.30	2139.30	501450	10727.51	36988	63018	12.57
LAMBODHARA	EQ	12-Oct-2020	28.80	29.10	29.15	27.70	28.05	28.15	28.47	3394	0.97	124	2114	62.29
LAOPALA	EQ	12-Oct-2020	220.75	221.95	222.95	210.10	213.90	215.55	219.12	65691	143.94	2394	24100	36.69
LASA	EQ	12-Oct-2020	68.05	67.40	69.75	66.55	67.05	67.10	67.92	53808	36.55	693	42532	79.04
LATTEYS	SM	12-Oct-2020	58.00	60.80	60.80	60.80	60.80	60.80	60.80	2000	1.22	1	2000	100.00
LAURUSLABS	EQ	12-Oct-2020	326.55	328.00	334.85	313.10	330.90	332.10	324.45	5714699	18541.26	73927	1719813	30.09
LAXMIMACH	EQ	12-Oct-2020	3800.45	3848.00	3969.50	3800.00	3870.00	3862.55	3881.64	21871	848.95	4355	9484	43.36
LEMONTREE	EQ	12-Oct-2020	27.65	27.60	28.00	26.15	26.50	26.35	26.75	1001666	267.96	3902	692417	69.13
LEXUS	SM	12-Oct-2020	8.55	8.15	8.15	8.15	8.15	8.15	8.15	1000	0.08	1	1000	100.00
LFIC	EQ	12-Oct-2020	59.30	59.25	62.25	59.25	62.25	61.90	61.97	830	0.51	20	824	99.28
LGBBROSLTD	EQ	12-Oct-2020	241.25	245.80	245.80	231.35	232.90	235.75	237.83	15216	36.19	877	8818	57.95
LGBFORGE	EQ	12-Oct-2020	2.40	2.60	2.60	2.35	2.40	2.40	2.46	25693	0.63	54	22528	87.68
LIBAS	EQ	12-Oct-2020	37.60	37.70	39.00	32.20	34.55	34.55	36.43	112956	41.14	475	30217	26.75
LIBERTSHOE	EQ	12-Oct-2020	148.25	148.25	149.80	145.00	145.60	145.45	147.38	58854	86.74	1386	30619	52.03
LICHSGFIN	EQ	12-Oct-2020	306.05	309.00	311.95	298.00	300.60	301.70	304.43	6860600	20885.59	71688	947376	13.81
LICNETFGSC	EQ	12-Oct-2020	21.31	21.55	21.84	21.26	21.65	21.70	21.68	20735	4.50	125	19823	95.60
LICNETFN50	EQ	12-Oct-2020	117.34	118.49	119.49	117.31	119.00	119.04	118.91	429	0.51	50	320	74.59
LICNETFSEN	EQ	12-Oct-2020	410.10	410.00	438.99	410.00	419.99	416.57	423.26	403	1.71	80	89	22.08
LICNFNHGP	EQ	12-Oct-2020	116.55	120.00	126.68	116.90	117.07	124.20	123.77	1075	1.33	16	1075	100.00
LINCOLN	EQ	12-Oct-2020	244.15	244.10	245.00	235.30	237.40	237.10	238.95	66976	160.04	2235	30322	45.27
LINCPEN	EQ	12-Oct-2020	164.70	171.35	171.40	160.95	163.00	162.55	163.06	2447	3.99	117	2058	84.10
LINDEINDIA	EQ	12-Oct-2020	789.35	793.25	807.80	785.00	790.75	793.20	799.63	66415	531.07	5707	27600	41.56
LIQUIDBEES	EQ	12-Oct-2020	1000.00	1002.44	1002.44	998.30	1000.01	999.99	1000.00	587103	5871.02	4553	381236	64.94
LIQUIDETF	EQ	12-Oct-2020	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	8729	87.29	36	5761	66.00
LOKESHMACH	EQ	12-Oct-2020	20.35	20.35	20.35	18.45	19.50	19.25	19.35	37492	7.26	296	22513	60.05
LOTUSEYE	EQ	12-Oct-2020	30.75	32.45	32.50	30.00	31.00	30.80	31.74	19258	6.11	275	11742	60.97
LOVABLE	EQ	12-Oct-2020	55.40	55.70	56.35	53.90	53.90	54.15	54.78	5633	3.09	190	4443	78.87
LPDC	BE	12-Oct-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.55	1125	0.02	7	-	-
LSIL	EQ	12-Oct-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.70	547744	3.83	269	369307	67.42
LT	EQ	12-Oct-2020	908.45	916.95	925.75	902.05	905.05	905.75	916.35	6188907	56711.75	139186	1695761	27.40
LTI	EQ	12-Oct-2020	2927.25	2937.25	3512.70	2936.00	3199.00	3276.70	3158.21	1359935	42949.60	119749	407811	29.99
LTTS	EQ	12-Oct-2020	1630.05	1634.00	1670.00	1626.00	1637.90	1647.90	1648.41	228438	3765.60	14099	120250	52.64
LUMAXIND	EQ	12-Oct-2020	1321.90	1355.80	1357.75	1303.20	1341.00	1324.25	1317.29	4609	60.71	1944	2776	60.23
LUMAXTECH	EQ	12-Oct-2020	100.10	100.10	101.00	98.05	101.00	100.35	100.12	25945	25.98	577	17346	66.86
LUPIN	EQ	12-Oct-2020	1029.20	1030.00	1049.00	1025.00	1043.40	1046.50	1036.94	2276511	23605.95	38349	500846	22.00
LUXIND	EQ	12-Oct-2020	1454.15	1441.00	1472.00	1423.65	1472.00	1451.45	1439.74	50937	733.36	2334	6712	13.18
LYKALABS	EQ	12-Oct-2020	19.75	20.80	20.80	19.30	19.30	19.55	19.94	14278	2.85	147	10334	72.38
LYPSAGEMS	EQ	12-Oct-2020	2.90	2.85	2.95	2.75	2.85	2.80	2.88	25467	0.73	44	23477	92.19
M&M	EQ	12-Oct-2020	633.20	637.90	639.70	630.00	634.00	634.40	634.71	3247642	20613.23	45024	1160772	35.74
M&MFIN	EQ	12-Oct-2020	133.35	134.00	134.90	130.05	131.10	131.35	131.81	6642220	8755.12	34706	2352155	35.41
M&MFIN	N2	12-Oct-2020	1109.04	1049.50	1100.00	1049.50	1100.00	1100.00	1065.85	52	0.55	4	51	98.08
M100	EQ	12-Oct-2020	17.60	17.89	17.89	17.50	17.65	17.55	17.64	32114	5.67	221	22628	70.46
M14RG	MF	12-Oct-2020	6.08	6.68	6.68	6.68	6.68	6.68	6.68	3600	0.24	1	3600	100.00
M50	EQ	12-Oct-2020	116.84	117.97	118.15	114.00	116.83	117.02	116.98	642	0.75	40	540	84.11
MAANALU	EQ	12-Oct-2020	69.30	69.00	71.90	69.00	69.50	69.65	69.60	2257	1.57	56	1828	80.99
MACPOWER	EQ	12-Oct-2020	72.10	78.40	78.40	68.40	72.30	72.30	71.65	2251	1.61	25	1092	48.51
MADHAV	EQ	12-Oct-2020	25.95	26.25	26.25	25.05	25.10	25.35	25.40	1786	0.45	31	1546	86.56
MADHUCON	BE	12-Oct-2020	2.90	2.80	3.00	2.80	2.90	2.90	2.84	8167	0.23	23	-	-
MADRASFERT	EQ	12-Oct-2020	17.80	18.20	18.20	17.25	17.45	17.40	17.49	45611	7.98	268	27168	59.56
MAGADSUGAR	EQ	12-Oct-2020	115.20	117.40	118.00	113.60	115.95	114.95	115.33	2561	2.95	146	1438	56.15
MAGMA	EQ	12-Oct-2020	34.45	35.20	35.25	32.30	32.75	32.65	33.24	1175288	390.66	2809	642407	54.66
MAGNUM	EQ	12-Oct-2020	6.65	6.95	6.95	6.35	6.35	6.35	6.37	20634	1.31	40	20150	97.65
MAHABANK	EQ	12-Oct-2020	11.30	11.45	11.45	11.10	11.10	11.10	11.23	927566	104.20	1926	451614	48.69
MAHAPEXLTD	BE	12-Oct-2020	66.55	69.40	69.85	68.90	69.85	69.85	69.78	27699	19.33	218	-	-
MAHASTEEL	EQ	12-Oct-2020	103.15	103.20	104.00	98.00	101.95	100.65	100.70	3088	3.11	134	2362	76.49
MAHEPC	EQ	12-Oct-2020	158.75	159.45	161.15	155.00	155.30	155.95	157.29	62917	98.96	1593	33807	53.73
MAHESHWARI	EQ	12-Oct-2020	201.80	210.00	214.70	201.00	208.00	205.80	209.05	180448	377.23	3620	100103	55.47
MAHINDCIE	EQ	12-Oct-2020	135.80	135.30	140.00	133.50	135.15	135.40	137.53	73013	100.42	1887	38717	53.03
MAHLIFE	EQ	12-Oct-2020	242.90	244.15	245.65	235.00	236.00	235.25	238.57	37561	89.61	974	27608	73.50
MAHLOG	EQ	12-Oct-2020	334.70	335.00	337.75	327.00	330.75	329.80	331.68	10279	34.09	539	5153	50.13
MAHSCOOTER	EQ	12-Oct-2020	2903.40	2925.70	2935.00	2875.75	2905.60	2884.20	2900.30	2439	70.74	610	1478	60.60
MAHSEAMLES	EQ	12-Oct-2020	217.40	216.50	220.50	216.50	218.50	218.45	218.53	20406	44.59	458	13242	64.89
MAITHANALL	EQ	12-Oct-2020	489.75	491.00	497.10	485.00	497.00	490.80	490.62	16841	82.63	2178	7177	42.62
MAJESCO	EQ	12-Oct-2020	876.95	887.90	908.75	875.00	881.65	881.95	887.05	361714	3208.59	7810	280238	77.48
MALUPAPER	EQ	12-Oct-2020	26.85	26.85	27.15	26.30	26.30	26.30	26.87	4452	1.20	63	4224	94.88
MAN50ETF	EQ	12-Oct-2020	121.10	119.28	122.15	116.30	121.50	121.50	121.50	21952	26.67	132	21616	98.47
MANAKALUCO	EQ	12-Oct-2020	7.45	7.70	7.70	7.30	7.50	7.50	7.46	5134	0.38	30	4634	90.26
MANAKCOAT	EQ	12-Oct-2020	4.10	4.30	4.30	4.00	4.15	4.15	4.09	876	0.04	18	761	86.87
MANAKSIA	EQ	12-Oct-2020	39.80	40.95	40.95	39.00	39.00	39.45	39.72	7804	3.10	144	4786	61.33
MANAKSTEEL	EQ	12-Oct-2020	9.45	9.40	9.85	9.25	9.25	9.25	9.37	22694	2.13	105	18081	79.67
MANALIPETC	EQ	12-Oct-2020	33.60	33.75	36.65	33.20	33.45	34.00	35.03	3879459	1359.17	13807	1385351	35.71
MANAPPURAM	EQ	12-Oct-2020	166.15	167.45	170.00	163.65	165.00	164.70	166.30	3823995	6359.15	22403	473091	12.37
MANGALAM	EQ	12-Oct-2020	147.60	147.60	154.00	147.60	148.75	149.10	150.79	139074	209.71	2020	77385	55.64
MANGCHEFER	EQ	12-Oct-2020	30.00	30.15	30.60	29.00	29.45	29.25	29.65	159777	47.37	1066	56074	35.10
MANGLMCEM	EQ	12-Oct-2020	184.95	183.35	188.70	177.25	183.00	180.20	182.70	17747	32.42	892	7528	42.42
MANGTIMBER	EQ	12-Oct-2020	6.25	6.25	6.55	6.05	6.45	6.45	6.34	6208	0.39	40	4377	70.51
MANINDS	EQ	12-Oct-2020	63.20	63.05	63.75	60.10	60.20	60.40	61.38	95006	58.32	942	54765	57.64
MANINFRA	EQ	12-Oct-2020	26.95	26.60	27.00	25.20	26.10	25.90	26.00	200653	52.16	1178	99451	49.56
MANUGRAPH	EQ	12-Oct-2020	8.50	8.45	8.55	8.20	8.20	8.40	8.37	1199	0.10	15	682	56.88
MANXT50	EQ	12-Oct-2020	272.30	272.70	272.70	270.50	271.90	270.90	271.35	6597	17.90	497	4904	74.34
MARALOVER	EQ	12-Oct-2020	13.25	13.90	13.90	12.25	12.60	12.90	12.85	9639	1.24	146	5942	61.65
MARATHON	EQ	12-Oct-2020	52.00	52.00	52.70	51.10	51.80	51.55	51.68	3401	1.76	99	1140	33.52
MARICO	EQ	12-Oct-2020	369.35	370.95	372.45	365.05	367.95	367.05	368.13	2637457	9709.21	29673	881456	33.42
MARINE	SM	12-Oct-2020	170.10	171.00	172.00	170.20	170.20	170.20	170.88	8000	13.67	4	2000	25.00
MARKSANS	EQ	12-Oct-2020	53.55	53.65	54.90	52.30	52.60	52.60	53.41	1762238	941.17	7811	768957	43.64
MARSHALL	SM	12-Oct-2020	8.10	8.10	8.10	8.10	8.10	8.10	8.10	3000	0.24	1	3000	100.00
MARUTI	EQ	12-Oct-2020	7062.40	7110.00	7155.00	7005.00	7135.00	7136.65	7092.96	799713	56723.30	63216	201144	25.15
MASFIN	EQ	12-Oct-2020	827.25	836.00	839.00	801.30	830.00	823.35	821.80	10998	90.38	1320	5837	53.07
MASTEK	EQ	12-Oct-2020	875.15	885.80	899.00	875.15	890.00	887.35	888.04	85044	755.23	3909	43043	50.61
MATRIMONY	EQ	12-Oct-2020	667.05	683.95	683.95	655.05	657.00	657.45	664.48	4971	33.03	634	2790	56.13
MAWANASUG	EQ	12-Oct-2020	24.00	24.95	24.95	23.55	23.55	23.65	23.81	35382	8.42	241	22255	62.90
MAXHEALTH	EQ	12-Oct-2020	110.70	111.25	112.80	107.60	109.35	108.55	109.81	415407	456.14	3748	243298	58.57
MAXIND	EQ	12-Oct-2020	58.00	58.40	58.45	57.95	58.00	58.00	58.02	341866	198.34	1003	316121	92.47
MAXVIL	EQ	12-Oct-2020	37.65	37.70	38.20	36.90	37.50	37.70	37.51	56435	21.17	300	43435	76.96
MAYURUNIQ	EQ	12-Oct-2020	247.35	247.05	252.00	234.00	238.80	236.65	238.75	63354	151.26	3348	46338	73.14
MAZDA	EQ	12-Oct-2020	536.95	545.00	560.00	521.00	526.00	526.00	533.10	5622	29.97	494	3582	63.71
MAZDOCK	EQ	12-Oct-2020	145.00	214.90	216.95	171.95	171.95	171.95	186.64	39929204	74524.75	569001	18338845	45.93
MBAPL	BE	12-Oct-2020	58.30	58.75	60.95	58.00	60.95	60.95	59.88	837	0.50	7	-	-
MBECL	BE	12-Oct-2020	4.90	4.85	4.90	4.70	4.75	4.80	4.76	3706	0.18	14	-	-
MBLINFRA	EQ	12-Oct-2020	8.25	8.20	8.20	7.85	7.95	7.95	7.93	23723	1.88	105	19826	83.57
MCDHOLDING	EQ	12-Oct-2020	23.85	23.50	24.40	23.50	23.50	23.60	23.66	13644	3.23	128	6119	44.85
MCDOWELL-N	EQ	12-Oct-2020	521.35	523.15	536.65	523.15	530.50	530.95	531.12	2558898	13590.83	48926	944838	36.92
MCL	EQ	12-Oct-2020	68.50	68.50	70.00	66.40	68.90	68.90	68.53	1151	0.79	35	729	63.34
MCLEODRUSS	BE	12-Oct-2020	18.70	18.70	19.30	17.80	19.30	18.90	18.32	390533	71.53	467	-	-
MCX	EQ	12-Oct-2020	1716.50	1721.00	1755.00	1696.00	1739.00	1741.65	1725.79	139886	2414.13	12912	47172	33.72
MDL	SM	12-Oct-2020	20.90	20.00	20.00	19.90	19.90	19.90	19.95	4000	0.80	2	4000	100.00
MEGASOFT	BE	12-Oct-2020	7.95	7.95	8.00	7.60	7.70	7.70	7.70	8983	0.69	36	-	-
MEGH	EQ	12-Oct-2020	76.65	77.25	77.80	75.40	75.90	75.85	76.55	518402	396.82	3872	223015	43.02
MELSTAR	BZ	12-Oct-2020	1.75	1.80	1.80	1.70	1.70	1.70	1.79	9090	0.16	12	-	-
MENONBE	EQ	12-Oct-2020	39.30	39.80	40.70	39.10	39.50	39.40	39.99	8849	3.54	129	7515	84.92
MEP	EQ	12-Oct-2020	13.90	14.00	14.05	13.60	13.85	13.85	13.86	154051	21.35	285	90684	58.87
MERCATOR	EQ	12-Oct-2020	0.80	0.80	0.85	0.80	0.85	0.80	0.81	353015	2.86	130	180117	51.02
METALFORGE	BE	12-Oct-2020	4.70	4.70	4.70	4.60	4.70	4.70	4.69	212	0.01	7	-	-
METKORE	BZ	12-Oct-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.53	10560	0.06	12	-	-
METROPOLIS	EQ	12-Oct-2020	1966.95	1989.00	2031.95	1941.80	2014.00	2004.10	1987.92	135374	2691.12	10855	43605	32.21
MFSL	EQ	12-Oct-2020	601.90	601.80	606.00	579.35	585.00	587.95	589.10	819211	4825.99	14080	225770	27.56
MGEL	SM	12-Oct-2020	41.80	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
MGL	EQ	12-Oct-2020	823.95	823.95	825.70	804.10	811.05	810.10	811.60	1147214	9310.84	31879	379675	33.10
MHRIL	EQ	12-Oct-2020	166.95	167.50	169.50	165.05	166.55	166.25	167.18	43907	73.40	1201	26465	60.28
MIC	BE	12-Oct-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.69	93277	0.64	51	-	-
MIDHANI	EQ	12-Oct-2020	192.45	193.30	194.65	190.00	191.40	191.40	192.19	184469	354.54	3831	63380	34.36
MINDACORP	EQ	12-Oct-2020	70.25	71.00	73.50	66.80	69.50	69.00	70.38	1045452	735.82	4701	753251	72.05
MINDAIND	EQ	12-Oct-2020	337.60	338.00	342.00	331.20	334.45	334.10	335.00	30925	103.60	1719	14138	45.72
MINDSPACE	RR	12-Oct-2020	303.99	304.00	304.00	303.00	304.00	303.93	303.53	146600	444.98	254	144800	98.77
MINDTECK	BE	12-Oct-2020	33.10	34.70	34.70	31.45	32.60	31.85	32.46	11316	3.67	57	-	-
MINDTREE	EQ	12-Oct-2020	1504.25	1517.00	1578.00	1498.35	1575.50	1562.35	1537.23	1973673	30339.87	64102	163993	8.31
MIRCELECTR	EQ	12-Oct-2020	7.75	7.75	7.90	7.60	7.70	7.70	7.69	130115	10.01	303	89443	68.74
MIRZAINT	EQ	12-Oct-2020	49.80	50.40	50.40	48.70	48.85	48.90	49.31	80054	39.47	1060	41601	51.97
MITTAL	EQ	12-Oct-2020	20.10	20.70	20.70	19.10	19.45	19.20	19.51	22268	4.34	216	13811	62.02
MMFL	EQ	12-Oct-2020	317.40	310.00	317.00	303.15	309.70	306.95	311.90	9079	28.32	595	6561	72.27
MMP	EQ	12-Oct-2020	79.95	79.00	86.50	73.25	78.50	78.50	78.77	1264	1.00	36	862	68.20
MMTC	EQ	12-Oct-2020	16.20	16.35	16.55	16.10	16.40	16.40	16.35	413296	67.56	1103	159047	38.48
MODIRUBBER	BE	12-Oct-2020	30.00	30.60	31.50	28.50	31.40	31.25	31.06	491	0.15	17	-	-
MOHOTAIND	EQ	12-Oct-2020	10.25	10.85	11.25	9.70	10.00	10.00	10.95	70583	7.73	241	49472	70.09
MOIL	EQ	12-Oct-2020	135.30	136.00	136.80	133.00	133.00	133.30	134.52	58100	78.16	1752	35341	60.83
MOKSH	SM	12-Oct-2020	21.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
MOLDTECH	EQ	12-Oct-2020	39.15	38.70	39.75	38.70	38.90	38.95	39.05	16098	6.29	181	12408	77.08
MOLDTKPAC	EQ	12-Oct-2020	281.20	284.95	286.80	271.35	286.50	278.20	278.23	34027	94.67	1213	18891	55.52
MONTECARLO	EQ	12-Oct-2020	186.80	191.00	192.10	186.70	191.00	189.90	189.56	48319	91.59	1300	40514	83.85
MORARJEE	EQ	12-Oct-2020	9.00	9.40	9.90	9.05	9.90	9.55	9.54	6927	0.66	57	6714	96.93
MOREPENLAB	EQ	12-Oct-2020	29.00	29.75	29.80	26.40	27.70	27.80	27.76	4007305	1112.58	11696	1559960	38.93
MOTHERSUMI	EQ	12-Oct-2020	121.10	122.15	122.15	110.80	114.00	113.65	114.50	20127833	23045.42	96355	3754696	18.65
MOTILALOFS	EQ	12-Oct-2020	616.15	617.00	617.10	601.00	604.00	603.45	608.51	29411	178.97	2318	14217	48.34
MOTOGENFIN	EQ	12-Oct-2020	14.75	15.05	15.75	14.65	15.45	15.40	15.31	764	0.12	22	660	86.39
MPHASIS	EQ	12-Oct-2020	1383.65	1384.20	1440.90	1357.20	1387.80	1395.80	1385.46	418273	5795.01	23110	223419	53.41
MPSLTD	EQ	12-Oct-2020	409.75	409.15	416.65	375.00	387.00	381.70	383.23	20087	76.98	2073	10533	52.44
MPTODAY	SM	12-Oct-2020	12.60	12.10	12.10	12.10	12.10	12.10	12.10	2000	0.24	1	2000	100.00
MRF	EQ	12-Oct-2020	58784.90	59298.00	59298.00	58174.05	58530.00	58587.10	58698.45	9057	5316.32	4894	1229	13.57
MRO-TEK	EQ	12-Oct-2020	20.65	19.70	20.50	19.70	20.50	20.50	19.80	602	0.12	7	601	99.83
MRPL	EQ	12-Oct-2020	26.45	26.70	26.85	25.95	26.05	26.05	26.35	492493	129.78	1644	269383	54.70
MSPL	EQ	12-Oct-2020	6.20	6.50	6.50	6.10	6.15	6.15	6.38	2529	0.16	22	2328	92.05
MSTCLTD	EQ	12-Oct-2020	159.90	160.90	161.85	156.05	157.95	157.30	158.07	197442	312.09	3648	54542	27.62
MTEDUCARE	EQ	12-Oct-2020	10.05	9.70	10.35	9.60	9.75	9.80	9.78	47730	4.67	176	29444	61.69
MTNL	EQ	12-Oct-2020	8.15	8.40	8.40	7.75	8.10	7.95	8.13	490602	39.91	7541	234165	47.73
MUKANDENGG	EQ	12-Oct-2020	9.20	9.60	9.65	8.90	9.35	9.35	9.06	829	0.08	18	745	89.87
MUKANDLTD	EQ	12-Oct-2020	50.95	50.20	50.70	48.45	48.45	48.45	48.64	21830	10.62	103	20980	96.11
MUKANDLTD	P1	12-Oct-2020	4.70	4.70	4.70	4.70	4.70	4.70	4.70	22	0.00	2	22	100.00
MUKTAARTS	EQ	12-Oct-2020	26.95	27.00	27.90	26.05	26.95	26.35	26.58	4768	1.27	78	3971	83.28
MUNJALAU	EQ	12-Oct-2020	56.15	56.40	56.85	55.00	55.00	55.45	55.76	155625	86.77	2118	45733	29.39
MUNJALSHOW	EQ	12-Oct-2020	128.45	127.30	130.00	123.65	128.50	126.45	126.68	29013	36.75	822	11206	38.62
MURUDCERA	EQ	12-Oct-2020	15.35	15.75	15.75	14.65	14.90	14.80	15.00	19225	2.88	153	15703	81.68
MUTHOOTCAP	EQ	12-Oct-2020	373.80	381.85	385.95	375.00	380.50	378.90	379.85	12644	48.03	546	6018	47.60
MUTHOOTFIN	EQ	12-Oct-2020	1142.45	1150.00	1164.80	1134.00	1146.00	1142.55	1144.51	822912	9418.28	26522	92968	11.30
N100	EQ	12-Oct-2020	834.95	864.00	864.00	834.95	846.50	846.59	844.49	51970	438.88	1734	33869	65.17
NABARD	N2	12-Oct-2020	1276.96	1276.96	1276.96	1276.96	1276.96	1276.96	1276.96	200	2.55	2	200	100.00
NACLIND	EQ	12-Oct-2020	38.20	38.20	38.55	37.25	37.25	37.40	37.65	25342	9.54	253	21377	84.35
NAGAFERT	EQ	12-Oct-2020	4.05	3.95	4.15	3.95	3.95	3.95	4.00	112789	4.51	255	91710	81.31
NAGREEKEXP	EQ	12-Oct-2020	14.25	14.25	15.15	14.00	14.65	14.65	14.76	5507	0.81	33	4772	86.65
NAHARCAP	EQ	12-Oct-2020	64.40	62.70	64.25	60.80	62.05	62.10	62.77	1123	0.70	32	994	88.51
NAHARINDUS	EQ	12-Oct-2020	25.95	26.10	26.25	25.10	25.50	25.50	25.76	2453	0.63	61	2092	85.28
NAHARPOLY	EQ	12-Oct-2020	66.40	67.95	67.95	64.00	64.00	65.60	67.02	20179	13.52	213	18475	91.56
NAHARSPING	EQ	12-Oct-2020	44.60	44.75	44.75	42.30	42.35	42.35	42.71	9310	3.98	135	4727	50.77
NAM-INDIA	EQ	12-Oct-2020	269.50	269.80	273.00	266.00	268.50	268.40	270.54	416551	1126.95	16054	213759	51.32
NARMADA	SM	12-Oct-2020	14.30	13.60	13.60	13.60	13.60	13.60	13.60	7200	0.98	1	7200	100.00
NATCOPHARM	EQ	12-Oct-2020	940.50	936.30	943.00	920.85	923.00	924.10	929.51	163781	1522.37	7531	55545	33.91
NATHBIOGEN	EQ	12-Oct-2020	321.40	321.50	326.55	305.00	310.00	310.30	314.30	23315	73.28	1415	8909	38.21
NATIONALUM	EQ	12-Oct-2020	31.35	31.45	31.95	30.50	30.70	30.55	30.98	11201437	3470.14	17670	1956838	17.47
NATNLSTEEL	BE	12-Oct-2020	3.00	3.00	3.00	3.00	3.00	3.00	3.00	351	0.01	3	-	-
NAUKRI	EQ	12-Oct-2020	3456.90	3479.95	3545.55	3458.80	3480.00	3479.15	3496.56	376427	13161.98	30795	133634	35.50
NAVINFLUOR	EQ	12-Oct-2020	1977.25	1999.95	2050.00	1990.00	2047.00	2045.30	2029.54	107075	2173.13	7497	84477	78.90
NAVKARCORP	EQ	12-Oct-2020	25.40	25.50	25.50	24.00	24.15	24.10	24.51	306820	75.21	1189	248504	80.99
NAVNETEDUL	EQ	12-Oct-2020	77.05	77.05	78.00	76.65	77.35	77.15	77.61	51952	40.32	1106	34838	67.06
NBCC	EQ	12-Oct-2020	23.40	23.60	23.60	23.15	23.30	23.25	23.37	1863958	435.69	6734	823507	44.18
NBIFIN	EQ	12-Oct-2020	1676.70	1676.95	1689.80	1611.10	1630.00	1630.00	1652.48	47	0.78	16	33	70.21
NBVENTURES	EQ	12-Oct-2020	55.15	55.60	56.20	54.20	54.35	54.40	54.90	99750	54.77	898	48403	48.52
NCC	EQ	12-Oct-2020	33.75	33.50	34.15	32.60	32.85	33.05	33.30	3534376	1177.05	6353	814251	23.04
NCLIND	EQ	12-Oct-2020	114.00	115.60	117.00	111.30	112.60	113.35	113.90	187849	213.95	2287	81947	43.62
NDGL	EQ	12-Oct-2020	615.00	602.95	639.90	601.45	602.00	603.00	613.87	99	0.61	22	32	32.32
NDL	BE	12-Oct-2020	19.70	20.10	20.35	19.55	19.70	19.70	19.95	7629	1.52	60	-	-
NDRAUTO	EQ	12-Oct-2020	126.70	132.00	134.75	125.00	125.00	125.75	127.77	5256	6.72	214	2354	44.79
NDTV	EQ	12-Oct-2020	31.85	32.90	32.90	31.15	31.80	31.75	31.60	6343	2.00	96	5494	86.62
NECCLTD	EQ	12-Oct-2020	8.05	8.25	8.25	7.80	8.00	8.00	7.89	5504	0.43	38	3744	68.02
NECLIFE	EQ	12-Oct-2020	21.75	21.65	21.95	21.15	21.25	21.25	21.54	166867	35.95	718	103854	62.24
NELCAST	EQ	12-Oct-2020	55.55	55.55	56.50	54.60	55.00	55.00	55.17	29417	16.23	493	14087	47.89
NELCO	EQ	12-Oct-2020	189.45	189.30	190.40	183.25	184.10	183.85	185.92	42682	79.35	1160	26347	61.73
NEOGEN	EQ	12-Oct-2020	621.40	621.40	677.00	611.00	642.00	645.65	635.49	73901	469.63	2477	18153	24.56
NESCO	EQ	12-Oct-2020	525.50	526.05	528.95	510.00	518.25	512.10	518.22	29773	154.29	2457	15046	50.54
NESTLEIND	EQ	12-Oct-2020	16034.10	16100.00	16149.60	15860.00	15899.95	15902.20	15946.18	58171	9276.05	13823	23122	39.75
NETF	EQ	12-Oct-2020	136.00	136.00	136.97	130.27	136.37	136.37	132.86	271	0.36	29	142	52.40
NETFCONSUM	EQ	12-Oct-2020	54.00	56.74	56.74	51.25	54.45	54.34	53.57	5682	3.04	104	3533	62.18
NETFDIVOPP	EQ	12-Oct-2020	28.49	29.30	29.30	27.05	29.05	29.05	28.73	626	0.18	16	495	79.07
NETFIT	EQ	12-Oct-2020	21.93	22.80	23.00	21.93	22.35	22.31	22.19	341965	75.88	988	289124	84.55
NETFLTGILT	EQ	12-Oct-2020	22.07	22.05	22.13	22.05	22.11	22.11	22.09	20873	4.61	90	17249	82.64
NETFMID150	EQ	12-Oct-2020	65.69	67.50	67.50	64.63	65.33	65.09	65.33	46230	30.20	401	31316	67.74
NETFNIF100	EQ	12-Oct-2020	119.95	122.00	122.00	117.05	117.05	117.57	120.95	100	0.12	18	91	91.00
NETFNV20	EQ	12-Oct-2020	62.72	63.50	63.50	62.56	63.00	62.56	62.98	17776	11.20	42	17776	100.00
NETWORK18	EQ	12-Oct-2020	34.85	35.20	36.15	34.30	34.65	34.80	35.16	901096	316.85	3139	363482	40.34
NEULANDLAB	EQ	12-Oct-2020	1260.65	1274.00	1312.15	1265.00	1278.00	1276.95	1285.33	136890	1759.49	11308	64624	47.21
NEWGEN	EQ	12-Oct-2020	224.75	226.90	227.15	204.30	211.90	210.90	213.58	107702	230.03	4065	51032	47.38
NEXTMEDIA	EQ	12-Oct-2020	3.75	3.65	3.75	3.65	3.75	3.75	3.72	2502	0.09	7	2502	100.00
NFL	EQ	12-Oct-2020	32.60	32.90	32.90	32.10	32.15	32.20	32.29	126598	40.87	964	83642	66.07
NH	EQ	12-Oct-2020	347.70	346.95	369.00	345.20	353.00	354.75	358.14	138241	495.09	6220	57805	41.81
NHAI	N1	12-Oct-2020	1059.31	1063.99	1063.99	1055.02	1061.45	1061.45	1060.11	1457	15.45	30	1281	87.92
NHAI	N2	12-Oct-2020	1220.00	1225.00	1235.00	1224.00	1224.00	1224.00	1227.42	3111	38.19	34	3010	96.75
NHAI	N4	12-Oct-2020	1320.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	50	0.67	1	50	100.00
NHAI	N6	12-Oct-2020	1350.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	296	3.97	2	296	100.00
NHAI	N8	12-Oct-2020	1165.90	1166.00	1181.30	1166.00	1181.00	1181.00	1178.05	733	8.64	7	733	100.00
NHAI	NA	12-Oct-2020	1275.99	1275.00	1282.94	1271.50	1282.94	1282.94	1276.66	4239	54.12	20	4139	97.64
NHAI	NC	12-Oct-2020	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	50	0.58	1	50	100.00
NHAI	NE	12-Oct-2020	1240.00	1243.75	1247.50	1243.75	1245.00	1245.00	1244.85	141	1.76	10	141	100.00
NHPC	EQ	12-Oct-2020	20.50	20.50	20.55	20.10	20.20	20.15	20.17	7325893	1477.55	7279	6149039	83.94
NIACL	EQ	12-Oct-2020	103.85	104.25	104.70	102.25	102.30	102.70	103.23	66772	68.93	2220	36281	54.34
NIBL	EQ	12-Oct-2020	6.10	6.15	6.20	6.10	6.10	6.10	6.13	2574	0.16	21	2474	96.11
NIFTYBEES	EQ	12-Oct-2020	126.99	124.00	128.10	124.00	127.03	126.96	127.11	2384129	3030.58	11014	467448	19.61
NIFTYEES	EQ	12-Oct-2020	14900.00	14250.00	15270.00	14250.00	15270.00	15270.00	15064.82	11	1.66	10	9	81.82
NIITLTD	EQ	12-Oct-2020	131.70	131.50	131.50	127.00	128.75	129.75	129.44	647363	837.94	12053	274654	42.43
NILAINFRA	EQ	12-Oct-2020	4.55	4.55	4.60	4.35	4.45	4.40	4.43	180522	8.01	308	130940	72.53
NILASPACES	EQ	12-Oct-2020	1.20	1.20	1.25	1.15	1.25	1.20	1.18	199364	2.36	99	123184	61.79
NILKAMAL	EQ	12-Oct-2020	1310.75	1317.35	1318.95	1300.00	1311.50	1309.70	1309.58	10166	133.13	585	8458	83.20
NIPPOBATRY	EQ	12-Oct-2020	551.95	553.95	563.00	525.10	531.00	528.70	537.33	2269	12.19	381	1434	63.20
NIRAJ	EQ	12-Oct-2020	48.80	51.20	51.20	46.40	51.20	51.20	50.01	182861	91.45	1354	167575	91.64
NITCO	EQ	12-Oct-2020	17.80	17.80	18.15	17.15	17.40	17.40	17.53	15243	2.67	194	9379	61.53
NITINFIRE	BZ	12-Oct-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	28385	0.19	16	-	-
NITINSPIN	EQ	12-Oct-2020	39.95	41.30	45.90	40.85	42.95	42.00	42.96	322938	138.73	2033	209924	65.00
NKIND	EQ	12-Oct-2020	22.00	21.00	22.95	21.00	21.25	21.55	21.92	1345	0.29	11	1345	100.00
NLCINDIA	EQ	12-Oct-2020	50.95	50.00	50.90	50.00	50.70	50.45	50.57	251928	127.41	3090	150169	59.61
NMDC	EQ	12-Oct-2020	81.55	81.65	82.35	80.40	80.80	80.75	81.12	3507661	2845.51	18529	1215591	34.66
NOCIL	EQ	12-Oct-2020	147.80	149.00	149.25	141.20	145.95	145.10	145.20	1103553	1602.31	12340	291103	26.38
NOIDATOLL	EQ	12-Oct-2020	3.85	3.95	4.20	3.80	4.20	4.20	4.15	146933	6.10	187	146910	99.98
NORBTEAEXP	BE	12-Oct-2020	11.40	11.95	11.95	10.85	10.85	10.85	11.26	3193	0.36	40	-	-
NOVARTIND	EQ	12-Oct-2020	668.55	669.15	670.30	650.00	655.60	652.55	657.60	5509	36.23	512	3724	67.60
NPBET	EQ	12-Oct-2020	123.01	125.00	134.10	122.00	122.00	122.00	127.51	465	0.59	27	151	32.47
NRAIL	EQ	12-Oct-2020	181.25	184.25	184.25	174.00	176.50	175.45	176.96	29957	53.01	1068	21110	70.47
NRBBEARING	EQ	12-Oct-2020	68.65	69.00	69.60	66.65	67.70	67.85	67.73	138157	93.57	4031	88151	63.80
NSIL	EQ	12-Oct-2020	750.80	769.95	784.80	740.00	748.50	747.80	763.03	1195	9.12	257	322	26.95
NTL	BE	12-Oct-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	13311	0.25	16	-	-
NTPC	EQ	12-Oct-2020	82.90	83.65	84.55	82.40	82.60	82.75	83.39	11714370	9768.96	35710	2191898	18.71
NTPC	N6	12-Oct-2020	1468.90	1473.00	1473.00	1455.00	1468.78	1460.02	1459.43	1032	15.06	24	1032	100.00
NTPC	N7	12-Oct-2020	14.18	14.00	14.18	14.00	14.18	14.17	14.16	18404	2.61	76	18297	99.42
NTPC	ND	12-Oct-2020	1299.00	1283.00	1294.89	1283.00	1294.89	1294.89	1284.04	172	2.21	4	172	100.00
NUCLEUS	EQ	12-Oct-2020	674.15	673.35	681.85	640.45	654.00	652.85	656.41	142225	933.57	7509	68739	48.33
NXTDIGITAL	EQ	12-Oct-2020	639.65	628.75	647.75	620.00	620.00	632.00	631.61	2812	17.76	359	1920	68.28
OAL	EQ	12-Oct-2020	349.70	358.00	395.00	348.95	384.65	383.10	382.93	95077	364.08	4617	41194	43.33
OBEROIRLTY	EQ	12-Oct-2020	379.60	379.70	389.50	370.10	372.00	373.30	380.63	559925	2131.22	24748	393403	70.26
OCCL	EQ	12-Oct-2020	791.00	809.00	809.00	770.00	771.05	774.90	785.14	4210	33.05	497	2359	56.03
OFSS	EQ	12-Oct-2020	3073.75	3050.00	3135.05	3040.00	3042.15	3046.85	3082.10	40796	1257.37	6961	19862	48.69
OIL	EQ	12-Oct-2020	89.40	90.30	90.90	87.15	87.35	87.70	88.54	336602	298.02	6150	190663	56.64
OILCOUNTUB	EQ	12-Oct-2020	4.10	4.20	4.20	3.90	3.95	3.95	3.99	10886	0.43	46	10533	96.76
OISL	EQ	12-Oct-2020	2.70	2.80	2.80	2.65	2.80	2.80	2.74	19894	0.54	26	15414	77.48
OLECTRA	EQ	12-Oct-2020	62.15	62.50	63.00	61.50	61.55	61.70	62.14	16033	9.96	276	9332	58.20
OMAXAUTO	EQ	12-Oct-2020	38.80	39.90	40.60	38.00	39.80	39.15	39.26	6845	2.69	204	4033	58.92
OMAXE	EQ	12-Oct-2020	66.10	66.30	67.00	65.70	65.75	65.80	66.04	22222	14.68	564	18423	82.90
OMKARCHEM	EQ	12-Oct-2020	6.80	7.05	7.05	6.55	6.55	6.60	6.72	12847	0.86	70	10540	82.04
OMMETALS	EQ	12-Oct-2020	17.70	17.35	17.80	17.10	17.40	17.40	17.38	11848	2.06	72	7820	66.00
ONELIFECAP	EQ	12-Oct-2020	5.95	6.00	6.20	6.00	6.20	6.20	6.19	1207	0.07	7	1172	97.10
ONEPOINT	EQ	12-Oct-2020	11.00	11.35	11.55	10.80	11.05	11.05	11.16	46719	5.21	70	45797	98.03
ONGC	EQ	12-Oct-2020	70.30	70.30	70.60	68.80	69.20	69.15	69.54	10564969	7346.39	34444	2960257	28.02
ONMOBILE	EQ	12-Oct-2020	40.70	41.25	42.00	41.00	41.75	41.55	41.64	96990	40.38	715	67703	69.80
ONWARDTEC	EQ	12-Oct-2020	66.05	67.00	67.00	63.85	64.85	64.55	64.94	17955	11.66	419	11803	65.74
OPTIEMUS	EQ	12-Oct-2020	75.45	79.20	79.20	71.70	71.70	77.55	77.81	122549	95.36	816	81810	66.76
OPTOCIRCUI	EQ	12-Oct-2020	5.00	5.10	5.15	4.80	4.85	4.80	4.89	505828	24.72	634	336564	66.54
ORBTEXP	EQ	12-Oct-2020	62.85	62.05	63.00	58.75	59.35	60.10	61.13	10997	6.72	251	6356	57.80
ORICONENT	EQ	12-Oct-2020	18.10	18.40	18.70	17.70	17.95	18.00	18.04	33389	6.02	215	22522	67.45
ORIENTABRA	EQ	12-Oct-2020	19.40	19.40	19.70	18.70	18.95	18.80	19.07	44954	8.57	259	32719	72.78
ORIENTALTL	EQ	12-Oct-2020	8.95	9.25	9.35	8.95	9.35	9.30	9.12	12693	1.16	102	10113	79.67
ORIENTBELL	EQ	12-Oct-2020	111.85	114.00	116.65	109.10	114.00	115.15	114.50	77038	88.20	1720	42398	55.04
ORIENTCEM	EQ	12-Oct-2020	58.65	58.65	59.00	57.20	57.90	57.65	58.00	184268	106.88	2984	124755	67.70
ORIENTELEC	EQ	12-Oct-2020	184.05	184.25	188.00	184.25	187.95	186.75	185.89	148059	275.23	3450	83518	56.41
ORIENTHOT	EQ	12-Oct-2020	20.75	20.45	21.00	20.45	20.50	20.50	20.68	5469	1.13	73	3568	65.24
ORIENTLTD	EQ	12-Oct-2020	72.85	70.00	74.50	69.60	74.50	70.55	70.15	147	0.10	9	122	82.99
ORIENTPPR	EQ	12-Oct-2020	17.05	17.05	17.20	16.50	16.50	16.55	16.78	250657	42.07	886	126152	50.33
ORIENTREF	EQ	12-Oct-2020	196.10	196.10	198.30	190.10	191.20	191.10	194.25	20223	39.28	810	10942	54.11
ORISSAMINE	EQ	12-Oct-2020	2229.45	2247.30	2250.00	2184.85	2210.00	2198.55	2207.43	8759	193.35	1638	3185	36.36
ORTEL	BZ	12-Oct-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	200	0.00	1	-	-
ORTINLABSS	EQ	12-Oct-2020	19.50	18.60	19.90	18.60	19.15	18.90	19.10	9608	1.84	97	6995	72.80
OSIAHYPER	SM	12-Oct-2020	200.00	199.00	199.00	199.00	199.00	199.00	199.00	25600	50.94	1	25600	100.00
OSWALAGRO	EQ	12-Oct-2020	9.25	9.60	9.60	9.00	9.00	9.05	9.14	27813	2.54	124	19565	70.34
PAGEIND	EQ	12-Oct-2020	20960.05	20985.00	21047.00	20560.50	20897.15	20898.75	20779.11	26311	5467.19	7995	3811	14.48
PAISALO	EQ	12-Oct-2020	406.65	415.95	421.95	395.25	400.00	401.40	410.40	9919	40.71	276	7635	76.97
PALASHSECU	EQ	12-Oct-2020	33.10	34.10	34.10	31.55	33.30	32.15	32.19	371	0.12	28	263	70.89
PALREDTEC	BE	12-Oct-2020	32.75	33.80	33.80	31.25	32.70	32.70	33.03	4193	1.39	52	-	-
PANACEABIO	EQ	12-Oct-2020	188.40	189.65	189.65	185.00	186.25	185.45	186.12	49358	91.86	843	35135	71.18
PANACHE	EQ	12-Oct-2020	45.00	47.25	47.25	46.00	46.65	46.65	46.81	5025	2.35	20	229	4.56
PANAMAPET	EQ	12-Oct-2020	56.05	56.90	56.90	54.45	54.65	54.70	55.10	15199	8.37	261	6380	41.98
PAPERPROD	EQ	12-Oct-2020	294.20	296.90	307.35	294.00	297.00	296.95	300.40	78949	237.17	2499	36582	46.34
PAR	SM	12-Oct-2020	51.00	51.75	58.50	51.75	55.10	55.20	55.09	72000	39.66	36	50000	69.44
PARABDRUGS	BZ	12-Oct-2020	2.25	2.15	2.35	2.15	2.35	2.15	2.22	10883	0.24	40	-	-
PARACABLES	EQ	12-Oct-2020	6.75	6.60	6.80	6.60	6.70	6.65	6.66	43768	2.92	209	32703	74.72
PARAGMILK	EQ	12-Oct-2020	115.50	118.45	120.70	109.50	110.75	112.00	115.56	2234194	2581.93	18594	968728	43.36
PARSVNATH	EQ	12-Oct-2020	2.40	2.35	2.45	2.30	2.40	2.35	2.33	19222	0.45	62	16236	84.47
PATELENG	EQ	12-Oct-2020	11.95	11.75	12.10	11.55	12.00	11.75	11.83	107959	12.77	336	57864	53.60
PATINTLOG	EQ	12-Oct-2020	22.60	22.30	23.30	22.25	22.95	22.60	22.73	11032	2.51	101	6171	55.94
PATSPINLTD	EQ	12-Oct-2020	4.15	4.15	4.35	4.00	4.05	4.15	4.24	2765	0.12	8	2015	72.88
PCJEWELLER	EQ	12-Oct-2020	13.90	14.00	14.10	12.75	13.60	13.60	13.71	548411	75.21	1647	323016	58.90
PDMJEPAPER	EQ	12-Oct-2020	14.45	14.40	14.80	13.95	14.25	14.05	14.15	61592	8.71	219	47516	77.15
PDSMFL	EQ	12-Oct-2020	322.30	335.00	335.00	318.00	318.00	318.95	321.51	3418	10.99	65	3321	97.16
PEARLPOLY	EQ	12-Oct-2020	16.00	16.75	16.80	16.15	16.50	16.35	16.72	11940	2.00	52	9711	81.33
PEL	EQ	12-Oct-2020	1319.80	1331.65	1339.00	1294.05	1313.00	1314.40	1313.74	1011785	13292.26	29629	99851	9.87
PENIND	EQ	12-Oct-2020	15.65	15.65	15.80	15.45	15.70	15.70	15.64	88064	13.77	450	47812	54.29
PENINLAND	EQ	12-Oct-2020	4.40	4.40	4.40	4.20	4.20	4.20	4.26	71833	3.06	100	57291	79.76
PERSISTENT	EQ	12-Oct-2020	1303.65	1324.45	1324.45	1291.60	1304.00	1302.35	1309.59	153086	2004.80	9690	102868	67.20
PETRONET	EQ	12-Oct-2020	218.15	218.05	222.35	217.65	218.00	218.45	219.07	2273448	4980.47	26210	1252654	55.10
PFC	EQ	12-Oct-2020	87.00	87.15	88.50	85.30	86.15	86.00	86.56	3192842	2763.78	15959	790005	24.74
PFC	N3	12-Oct-2020	1290.00	1284.00	1284.00	1284.00	1284.00	1284.00	1284.00	1	0.01	1	1	100.00
PFC	N4	12-Oct-2020	1052.76	1059.83	1059.84	1058.00	1058.00	1058.00	1058.85	325	3.44	3	325	100.00
PFC	N5	12-Oct-2020	1203.00	1205.00	1210.00	1205.00	1209.99	1209.99	1209.58	60	0.73	3	60	100.00
PFC	N6	12-Oct-2020	1201.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	100	1.21	1	100	100.00
PFC	N8	12-Oct-2020	1478.60	1472.00	1481.40	1472.00	1481.40	1481.40	1475.74	56	0.83	4	55	98.21
PFIZER	EQ	12-Oct-2020	5021.90	5016.00	5037.25	4905.50	4999.90	5002.80	4977.36	21317	1061.02	4257	8718	40.90
PFOCUS	EQ	12-Oct-2020	38.25	38.20	39.25	37.00	37.15	37.20	37.56	10443	3.92	157	7581	72.59
PFS	EQ	12-Oct-2020	19.60	19.70	19.80	18.75	18.85	18.80	19.20	853298	163.82	1874	519019	60.83
PGEL	BE	12-Oct-2020	94.10	93.95	93.95	89.40	89.40	89.40	89.45	11022	9.86	90	-	-
PGHH	EQ	12-Oct-2020	9971.45	9961.15	10026.05	9938.00	10020.00	10001.25	9985.12	2936	293.16	1544	1900	64.71
PGHL	EQ	12-Oct-2020	5344.40	5390.00	5406.75	5255.55	5297.90	5288.55	5335.51	7030	375.09	2479	3706	52.72
PGIL	EQ	12-Oct-2020	170.50	170.50	172.95	169.00	169.00	169.00	169.91	601	1.02	47	405	67.39
PHILIPCARB	EQ	12-Oct-2020	126.85	127.85	129.80	124.50	125.75	126.10	127.25	476140	605.91	7266	162698	34.17
PHOENIXLTD	EQ	12-Oct-2020	564.45	571.00	577.95	561.65	565.00	564.90	569.27	165230	940.61	5501	118271	71.58
PIDILITIND	EQ	12-Oct-2020	1472.10	1478.60	1487.50	1465.00	1477.50	1479.50	1477.53	438869	6484.44	17455	102128	23.27
PIIND	EQ	12-Oct-2020	2020.90	2030.00	2065.00	2012.50	2035.05	2030.80	2034.35	157473	3203.56	20182	98386	62.48
PILANIINVS	EQ	12-Oct-2020	1614.95	1609.05	1620.00	1564.65	1580.00	1588.85	1589.14	567	9.01	182	293	51.68
PILITA	EQ	12-Oct-2020	7.00	7.00	7.10	6.30	6.75	6.75	6.80	67573	4.59	216	58380	86.40
PIONDIST	EQ	12-Oct-2020	101.15	101.60	104.05	101.10	103.85	103.85	102.60	3362	3.45	58	2344	69.72
PIONEEREMB	EQ	12-Oct-2020	20.35	20.25	20.50	19.60	20.05	20.10	20.14	50559	10.18	106	46195	91.37
PITTIENG	EQ	12-Oct-2020	29.75	30.35	31.40	29.25	31.40	30.05	29.69	252965	75.10	1084	35262	13.94
PKTEA	BE	12-Oct-2020	190.00	190.00	198.60	180.50	190.00	190.00	184.53	418	0.77	25	-	-
PLASTIBLEN	EQ	12-Oct-2020	190.25	187.55	192.40	187.55	189.00	189.30	190.23	4215	8.02	160	2767	65.65
PNB	EQ	12-Oct-2020	28.90	29.30	29.75	28.25	28.40	28.45	28.87	33396304	9640.25	45666	5309677	15.90
PNBGILTS	EQ	12-Oct-2020	39.40	39.65	39.65	36.75	37.80	38.00	38.08	297207	113.18	1503	177494	59.72
PNBHOUSING	EQ	12-Oct-2020	374.95	377.50	378.55	356.55	366.20	369.25	366.96	581138	2132.57	15940	161736	27.83
PNC	EQ	12-Oct-2020	13.50	13.50	13.50	12.70	12.85	13.00	13.15	3156	0.41	86	2177	68.98
PNCINFRA	EQ	12-Oct-2020	160.75	163.50	167.50	160.20	166.90	165.60	163.58	728172	1191.17	7127	635435	87.26
PODDARHOUS	EQ	12-Oct-2020	158.30	164.15	164.15	157.40	158.55	161.40	160.87	270	0.43	48	124	45.93
PODDARMENT	EQ	12-Oct-2020	183.20	184.95	187.80	182.00	182.00	182.45	184.26	4800	8.84	223	3543	73.81
POKARNA	EQ	12-Oct-2020	137.05	133.40	139.85	131.55	132.40	132.65	134.96	33240	44.86	551	27535	82.84
POLYCAB	EQ	12-Oct-2020	811.45	813.30	826.90	809.00	810.00	811.75	815.38	80778	658.65	7905	46352	57.38
POLYMED	EQ	12-Oct-2020	475.55	473.15	487.80	468.00	483.00	482.65	478.77	76958	368.45	3017	23567	30.62
POLYPLEX	EQ	12-Oct-2020	729.75	729.75	739.00	720.35	731.95	729.90	729.59	75825	553.21	2504	57601	75.97
PONNIERODE	EQ	12-Oct-2020	158.40	161.95	161.95	155.20	157.00	156.65	157.03	1655	2.60	70	1293	78.13
POWERGRID	EQ	12-Oct-2020	158.00	159.20	162.80	158.55	159.55	159.80	161.14	11627290	18736.08	58091	3389440	29.15
POWERINDIA	EQ	12-Oct-2020	937.05	925.00	939.95	922.00	930.00	930.00	929.07	16181	150.33	854	9909	61.24
POWERMECH	EQ	12-Oct-2020	399.00	403.00	407.00	392.65	395.50	396.05	400.52	25668	102.81	1059	15034	58.57
PPAP	EQ	12-Oct-2020	230.60	235.00	235.00	222.05	228.15	226.90	227.74	8562	19.50	389	4943	57.73
PPL	EQ	12-Oct-2020	69.70	71.00	72.00	67.05	69.05	69.25	70.02	32893	23.03	516	18621	56.61
PRABHAT	EQ	12-Oct-2020	56.70	59.45	60.95	53.15	54.40	53.70	55.43	189353	104.96	1817	110352	58.28
PRAENG	EQ	12-Oct-2020	7.10	7.25	7.30	6.95	7.10	7.10	7.25	54165	3.93	104	50265	92.80
PRAJIND	EQ	12-Oct-2020	75.00	75.25	75.55	72.50	72.55	72.65	73.78	422258	311.56	2753	174859	41.41
PRAKASH	EQ	12-Oct-2020	39.25	39.40	39.90	38.30	38.60	38.55	38.82	178226	69.18	838	113363	63.61
PRAKASHSTL	EQ	12-Oct-2020	0.65	0.65	0.70	0.60	0.65	0.65	0.65	89990	0.58	57	76895	85.45
PRAXIS	BE	12-Oct-2020	33.25	33.50	33.65	31.60	31.85	31.80	31.78	10320	3.28	65	-	-
PRECAM	EQ	12-Oct-2020	34.90	34.10	35.40	34.05	34.75	34.40	34.50	66736	23.03	608	45342	67.94
PRECOT	BE	12-Oct-2020	30.00	31.50	31.50	28.60	31.45	31.45	29.90	1993	0.60	23	-	-
PRECWIRE	EQ	12-Oct-2020	132.90	133.50	136.40	128.00	129.90	129.25	131.08	26921	35.29	864	14444	53.65
PREMEXPLN	EQ	12-Oct-2020	119.20	125.15	125.15	120.00	122.95	122.10	124.11	49305	61.19	590	33197	67.33
PREMIER	BE	12-Oct-2020	2.70	2.80	2.80	2.70	2.80	2.80	2.78	1213	0.03	5	-	-
PREMIERPOL	EQ	12-Oct-2020	23.35	23.50	23.95	22.50	23.50	23.50	23.49	3945	0.93	84	3395	86.06
PRESSMN	EQ	12-Oct-2020	17.45	17.60	18.00	17.50	17.85	17.90	17.74	9135	1.62	132	8159	89.32
PRESTIGE	EQ	12-Oct-2020	258.25	257.90	258.85	246.80	251.80	251.15	251.62	192960	485.52	5213	70127	36.34
PRICOLLTD	EQ	12-Oct-2020	45.00	44.60	47.25	44.00	46.50	46.95	45.77	299698	137.18	740	251369	83.87
PRIMESECU	EQ	12-Oct-2020	46.50	46.05	46.40	45.15	45.55	45.75	45.62	4336	1.98	82	3568	82.29
PRINCEPIPE	EQ	12-Oct-2020	234.05	235.00	237.80	220.00	221.00	221.20	225.26	289575	652.30	12953	175204	60.50
PROLIFE	SM	12-Oct-2020	39.95	38.90	38.90	38.90	38.90	38.90	38.90	3000	1.17	1	3000	100.00
PROSEED	BE	12-Oct-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	34371	0.11	54	-	-
PROZONINTU	EQ	12-Oct-2020	17.10	17.65	17.65	16.50	16.80	16.60	16.78	51150	8.58	416	35306	69.02
PRSMJOHNSN	EQ	12-Oct-2020	65.00	65.00	66.25	63.50	64.95	65.35	64.87	206135	133.71	2358	116842	56.68
PSB	EQ	12-Oct-2020	10.75	11.00	11.20	10.80	10.85	10.90	10.98	225470	24.75	567	144389	64.04
PSL	BE	12-Oct-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.46	666240	3.09	213	-	-
PSPPROJECT	EQ	12-Oct-2020	399.85	400.25	405.10	393.45	398.90	398.45	398.87	8470	33.78	541	6159	72.72
PSUBNKBEES	EQ	12-Oct-2020	14.72	14.85	14.99	14.12	14.60	14.55	14.66	137716	20.19	331	68674	49.87
PTC	EQ	12-Oct-2020	49.15	49.50	50.20	48.85	49.40	49.55	49.59	1210761	600.37	8002	621372	51.32
PTL	EQ	12-Oct-2020	36.85	37.80	40.45	37.00	37.80	37.55	38.48	72287	27.82	557	37743	52.21
PUNJABCHEM	EQ	12-Oct-2020	616.85	618.05	636.05	618.05	625.00	627.30	629.57	2054	12.93	189	1336	65.04
PUNJLLOYD	BZ	12-Oct-2020	1.45	1.40	1.50	1.40	1.50	1.45	1.46	145519	2.13	143	-	-
PURVA	EQ	12-Oct-2020	44.50	45.20	45.20	44.00	44.05	44.40	44.48	18145	8.07	334	11622	64.05
PVR	EQ	12-Oct-2020	1268.40	1290.00	1290.00	1242.50	1248.60	1251.20	1259.65	1521430	19164.71	43102	164293	10.80
QGOLDHALF	EQ	12-Oct-2020	2211.90	2220.25	2239.90	2220.25	2224.90	2224.10	2224.18	382	8.50	69	338	88.48
QNIFTY	EQ	12-Oct-2020	1220.00	1234.00	1236.00	1228.00	1228.00	1228.00	1230.53	15	0.18	7	11	73.33
QUESS	EQ	12-Oct-2020	408.50	411.90	415.00	398.45	410.80	409.15	408.19	76013	310.28	4197	42894	56.43
QUICKHEAL	EQ	12-Oct-2020	167.30	168.05	168.65	158.00	161.15	159.85	162.21	509827	826.99	12046	157176	30.83
RADAAN	BE	12-Oct-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	1	0.00	1	-	-
RADICO	EQ	12-Oct-2020	412.80	410.00	420.50	405.30	415.60	415.45	414.50	275190	1140.66	7263	97042	35.26
RADIOCITY	EQ	12-Oct-2020	17.85	18.65	18.65	17.90	18.00	18.05	18.15	267880	48.62	830	113636	42.42
RAIN	EQ	12-Oct-2020	96.80	97.00	98.55	94.60	94.75	95.15	96.60	456743	441.23	5301	179660	39.34
RAJESHEXPO	EQ	12-Oct-2020	451.60	454.90	454.90	446.80	449.95	449.95	449.69	62525	281.17	4993	25682	41.07
RAJRATAN	EQ	12-Oct-2020	322.25	317.85	323.95	316.65	317.50	320.55	318.68	803	2.56	48	608	75.72
RAJRAYON	BZ	12-Oct-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.11	177652	0.20	55	-	-
RAJSREESUG	EQ	12-Oct-2020	12.55	12.75	12.75	12.10	12.10	12.15	12.33	5543	0.68	27	3219	58.07
RAJTV	EQ	12-Oct-2020	36.50	37.75	37.75	35.30	36.35	36.35	36.35	2189	0.80	35	1731	79.08
RALLIS	EQ	12-Oct-2020	269.70	270.95	280.00	269.05	276.20	276.60	275.11	2167334	5962.66	17188	1699563	78.42
RAMANEWS	EQ	12-Oct-2020	13.40	13.30	13.35	13.20	13.25	13.25	13.24	7832	1.04	34	4993	63.75
RAMASTEEL	BE	12-Oct-2020	43.25	41.60	44.85	41.60	44.75	42.15	43.15	5291	2.28	36	-	-
RAMCOCEM	EQ	12-Oct-2020	770.95	771.40	784.40	752.85	760.00	757.05	765.93	1036658	7940.08	16729	85311	8.23
RAMCOIND	EQ	12-Oct-2020	183.10	187.80	187.80	180.00	180.30	180.15	180.99	22547	40.81	543	13997	62.08
RAMCOSYS	EQ	12-Oct-2020	465.75	475.00	489.00	466.00	489.00	489.00	484.19	562869	2725.33	13262	245221	43.57
RAMKY	EQ	12-Oct-2020	28.60	29.15	31.70	28.00	31.20	30.50	29.93	76002	22.74	381	58574	77.07
RAMSARUP	BZ	12-Oct-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	18278	0.15	25	-	-
RANASUG	BE	12-Oct-2020	5.90	6.10	6.10	5.70	5.80	5.80	5.84	53021	3.10	88	-	-
RANEENGINE	EQ	12-Oct-2020	186.15	186.70	194.00	182.05	185.00	187.50	186.32	881	1.64	96	344	39.05
RANEHOLDIN	EQ	12-Oct-2020	414.85	417.35	425.55	412.05	416.30	414.45	416.66	7539	31.41	484	3718	49.32
RATNAMANI	EQ	12-Oct-2020	1255.05	1266.60	1288.15	1223.65	1279.00	1278.50	1259.56	17787	224.04	1465	10466	58.84
RAYMOND	EQ	12-Oct-2020	285.40	285.40	286.80	276.50	278.50	278.05	279.98	442800	1239.75	9682	166095	37.51
RBL	EQ	12-Oct-2020	566.90	574.00	595.80	561.20	568.00	583.35	581.17	29925	173.92	1266	5421	18.12
RBLBANK	EQ	12-Oct-2020	180.05	181.60	183.90	174.20	174.60	174.95	177.73	12854799	22846.50	67269	1894893	14.74
RCF	EQ	12-Oct-2020	46.85	46.45	46.85	44.80	45.10	45.00	45.29	742227	336.12	4248	293232	39.51
RCOM	BE	12-Oct-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1287048	19.95	1915	-	-
RECLTD	EQ	12-Oct-2020	98.05	98.50	99.05	95.50	96.00	95.80	96.73	5837813	5646.67	23781	1894963	32.46
RECLTD	N8	12-Oct-2020	1162.30	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	147	1.73	1	147	100.00
RECLTD	N9	12-Oct-2020	1320.08	1322.50	1326.20	1322.00	1323.00	1324.09	1323.65	650	8.60	11	650	100.00
RECLTD	NA	12-Oct-2020	1440.00	1407.00	1407.00	1407.00	1407.00	1407.00	1407.00	395	5.56	1	395	100.00
RECLTD	NF	12-Oct-2020	1360.00	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	157	2.15	3	157	100.00
RECLTD	NG	12-Oct-2020	1450.00	1443.10	1443.10	1443.10	1443.10	1443.10	1443.10	25	0.36	1	25	100.00
RECLTD	NI	12-Oct-2020	1215.00	1224.90	1224.90	1219.00	1220.00	1220.00	1219.72	700	8.54	7	699	99.86
REDINGTON	EQ	12-Oct-2020	119.20	119.85	122.80	115.10	116.25	116.30	119.71	440388	527.18	5950	95575	21.70
REFEX	EQ	12-Oct-2020	46.05	46.85	46.85	45.20	45.40	45.60	45.65	25202	11.50	498	17427	69.15
RELAXO	EQ	12-Oct-2020	649.05	650.00	665.00	649.30	664.90	663.05	658.95	127491	840.10	7925	53006	41.58
RELCAPITAL	EQ	12-Oct-2020	7.90	7.75	8.00	7.60	7.70	7.70	7.78	864215	67.20	1293	494068	57.17
RELIABLE	SM	12-Oct-2020	26.00	24.70	24.70	24.70	24.70	24.70	24.70	2400	0.59	1	2400	100.00
RELIANCE	EQ	12-Oct-2020	2233.45	2235.00	2255.75	2226.25	2236.00	2237.05	2239.55	6565525	147038.04	146831	1868691	28.46
RELIANCEPP	E1	12-Oct-2020	1348.10	1350.00	1363.20	1335.80	1341.70	1342.35	1346.49	440864	5936.21	21478	164509	37.32
RELIGARE	EQ	12-Oct-2020	46.70	47.50	47.50	45.95	46.60	46.50	46.57	354021	164.87	2517	211443	59.73
RELINFRA	EQ	12-Oct-2020	21.80	21.85	21.90	20.95	21.30	21.05	21.33	1044106	222.71	2462	453032	43.39
REMSONSIND	EQ	12-Oct-2020	79.60	77.15	83.70	77.15	83.00	82.30	81.94	479	0.39	69	234	48.85
RENUKA	EQ	12-Oct-2020	9.00	9.00	9.35	9.00	9.30	9.25	9.18	697465	64.02	1018	518142	74.29
REPCOHOME	EQ	12-Oct-2020	213.45	207.00	220.80	206.60	214.30	216.00	214.38	1635263	3505.63	19943	567525	34.71
REPRO	EQ	12-Oct-2020	371.65	379.30	380.00	373.40	380.00	378.40	377.65	1984	7.49	125	944	47.58
RESPONIND	EQ	12-Oct-2020	114.90	115.85	121.40	115.00	119.00	119.30	117.62	320680	377.17	2911	61279	19.11
REVATHI	EQ	12-Oct-2020	429.55	448.95	448.95	424.95	438.50	438.50	435.85	301	1.31	39	192	63.79
RGL	EQ	12-Oct-2020	259.10	259.95	262.95	255.00	258.95	256.35	257.44	1257	3.24	115	951	75.66
RHFL	EQ	12-Oct-2020	1.65	1.60	1.65	1.50	1.50	1.50	1.55	1464906	22.78	1019	698620	47.69
RHFL	N4	12-Oct-2020	189.88	189.90	190.00	189.90	190.00	190.00	189.95	10	0.02	2	5	50.00
RHFL	N6	12-Oct-2020	175.00	187.10	187.10	180.00	180.00	180.49	180.75	130	0.23	7	125	96.15
RHFL	N8	12-Oct-2020	170.00	160.00	160.00	160.00	160.00	160.00	160.00	100	0.16	5	100	100.00
RICOAUTO	EQ	12-Oct-2020	28.55	28.30	28.50	27.90	28.00	28.00	28.04	273020	76.56	1267	173426	63.52
RIIL	EQ	12-Oct-2020	394.30	395.95	398.00	384.35	387.15	387.20	390.32	132212	516.05	5365	34401	26.02
RITES	EQ	12-Oct-2020	244.00	250.00	250.00	240.00	240.30	240.35	243.59	564023	1373.88	14229	220707	39.13
RKDL	EQ	12-Oct-2020	6.70	6.30	7.10	6.30	6.45	6.45	6.61	3344	0.22	34	2378	71.11
RKEC	SM	12-Oct-2020	36.00	36.00	36.50	35.95	36.50	36.50	36.08	6000	2.16	6	6000	100.00
RKFORGE	EQ	12-Oct-2020	352.10	352.10	354.65	344.00	345.20	350.35	349.31	21583	75.39	1071	11261	52.18
RMCL	BE	12-Oct-2020	2.80	2.85	2.90	2.85	2.90	2.90	2.90	7498	0.22	17	-	-
RML	EQ	12-Oct-2020	198.65	198.40	201.65	192.10	195.10	197.35	197.46	11862	23.42	739	4451	37.52
RNAVAL	EQ	12-Oct-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	619721	15.49	485	619721	100.00
ROHITFERRO	BE	12-Oct-2020	0.80	0.75	0.85	0.75	0.85	0.85	0.83	623	0.01	6	-	-
ROHLTD	BE	12-Oct-2020	63.95	62.50	64.35	62.50	63.45	63.25	63.25	8001	5.06	150	-	-
ROLLT	BE	12-Oct-2020	2.55	2.45	2.55	2.45	2.45	2.45	2.45	140	0.00	4	-	-
ROLTA	EQ	12-Oct-2020	4.80	4.90	4.95	4.60	4.65	4.60	4.63	427221	19.77	4657	289821	67.84
ROML	BZ	12-Oct-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	143	0.01	6	-	-
ROSSARI	EQ	12-Oct-2020	765.05	769.80	771.05	750.00	754.25	756.10	759.16	112621	854.97	11091	35696	31.70
ROSSELLIND	EQ	12-Oct-2020	138.90	138.85	138.95	132.05	132.05	132.45	134.33	34100	45.81	639	26624	78.08
ROUTE	EQ	12-Oct-2020	788.00	789.90	790.00	758.25	761.90	765.10	771.71	389185	3003.36	15290	79270	20.37
RPGLIFE	EQ	12-Oct-2020	391.95	390.05	394.05	379.50	387.15	387.20	385.41	23175	89.32	1573	12345	53.27
RPOWER	EQ	12-Oct-2020	2.75	2.75	2.80	2.65	2.70	2.70	2.70	5032870	136.07	62134	2649891	52.65
RPPINFRA	EQ	12-Oct-2020	57.60	58.00	59.35	54.60	57.85	56.65	57.10	21514	12.29	457	13334	61.98
RSSOFTWARE	EQ	12-Oct-2020	23.70	24.80	24.80	22.60	22.75	22.75	23.22	43239	10.04	308	23659	54.72
RSWM	BE	12-Oct-2020	93.70	93.70	93.75	90.00	91.00	90.70	91.46	2275	2.08	28	-	-
RSYSTEMS	EQ	12-Oct-2020	118.40	116.30	122.70	116.30	117.05	118.25	119.65	41964	50.21	891	17951	42.78
RTNINFRA	EQ	12-Oct-2020	5.05	5.05	5.25	4.80	5.10	5.20	4.92	1091898	53.68	652	720211	65.96
RTNPOWER	EQ	12-Oct-2020	2.05	2.10	2.10	1.95	2.00	1.95	1.99	3624465	72.10	1514	2206190	60.87
RUBYMILLS	EQ	12-Oct-2020	163.40	161.65	168.00	155.60	155.60	156.00	158.36	3347	5.30	180	2337	69.82
RUCHI	BE	12-Oct-2020	566.55	538.25	594.00	538.25	572.00	578.60	565.88	41055	232.32	2400	-	-
RUCHINFRA	BE	12-Oct-2020	8.90	8.50	9.00	8.50	8.70	8.65	8.55	162487	13.90	431	-	-
RUCHIRA	EQ	12-Oct-2020	51.15	51.85	52.00	49.80	50.50	50.05	51.10	31983	16.34	370	23120	72.29
RUPA	EQ	12-Oct-2020	186.90	189.70	190.00	182.00	184.35	183.50	185.73	9069	16.84	373	5197	57.31
RUSHIL	EQ	12-Oct-2020	95.65	95.50	97.70	83.25	85.80	87.30	91.32	49826	45.50	1187	27247	54.68
RVNL	EQ	12-Oct-2020	18.70	18.90	19.15	18.80	18.85	18.85	18.92	1712710	324.05	7548	995804	58.14
SABTN	EQ	12-Oct-2020	1.35	1.35	1.40	1.30	1.30	1.30	1.36	3341	0.05	24	2064	61.78
SADBHAV	EQ	12-Oct-2020	51.40	52.75	52.75	50.30	51.25	50.90	51.35	170091	87.34	1404	84860	49.89
SADBHIN	EQ	12-Oct-2020	17.00	17.00	17.60	16.75	16.95	16.85	17.08	97729	16.69	414	57336	58.67
SAFARI	EQ	12-Oct-2020	409.95	413.70	413.70	398.00	403.95	400.10	402.55	7398	29.78	493	5539	74.87
SAGARDEEP	EQ	12-Oct-2020	54.70	57.10	57.20	55.50	56.95	56.80	56.78	54300	30.83	753	28109	51.77
SAGCEM	EQ	12-Oct-2020	584.10	589.70	589.70	561.00	569.95	569.65	570.73	18970	108.27	1471	9405	49.58
SAIL	EQ	12-Oct-2020	33.95	34.40	34.50	33.20	33.55	33.55	33.73	22895499	7722.44	24631	3314107	14.47
SAKAR	EQ	12-Oct-2020	90.85	90.90	96.00	87.55	90.80	90.55	90.27	117298	105.88	726	67193	57.28
SAKHTISUG	EQ	12-Oct-2020	8.10	8.10	8.15	7.90	7.95	8.00	8.00	16642	1.33	110	9770	58.71
SAKSOFT	EQ	12-Oct-2020	370.70	374.20	374.70	352.00	364.00	362.45	361.88	42851	155.07	1915	21389	49.91
SAKUMA	EQ	12-Oct-2020	5.85	5.95	6.00	5.70	5.70	5.75	5.82	130228	7.57	280	94086	72.25
SALASAR	EQ	12-Oct-2020	208.50	208.70	210.95	204.10	208.00	208.80	208.07	75903	157.93	1217	14211	18.72
SALONA	EQ	12-Oct-2020	51.75	52.80	52.80	48.00	51.60	51.50	51.35	304	0.16	24	250	82.24
SALSTEEL	EQ	12-Oct-2020	2.60	2.75	2.75	2.40	2.60	2.60	2.59	10762	0.28	45	7229	67.17
SALZERELEC	EQ	12-Oct-2020	94.00	94.00	94.00	91.30	91.50	92.95	92.39	11402	10.53	230	5816	51.01
SAMBHAAV	EQ	12-Oct-2020	1.90	2.00	2.00	1.75	1.75	1.75	1.80	46998	0.85	77	45906	97.68
SANCO	EQ	12-Oct-2020	13.95	14.20	14.60	13.55	14.40	14.35	14.33	165006	23.64	389	111700	67.69
SANDESH	EQ	12-Oct-2020	500.00	499.95	520.00	490.30	499.75	506.75	506.90	1582	8.02	319	870	54.99
SANDHAR	EQ	12-Oct-2020	253.35	257.00	257.00	241.85	242.15	245.95	244.98	9666	23.68	830	4706	48.69
SANGAMIND	EQ	12-Oct-2020	49.55	50.00	52.20	48.15	48.35	48.75	50.65	5557	2.81	261	2256	40.60
SANGHIIND	EQ	12-Oct-2020	27.25	27.45	27.90	25.70	25.90	26.00	26.47	301425	79.79	1209	204489	67.84
SANGHVIFOR	BE	12-Oct-2020	15.80	16.50	16.50	15.55	15.55	15.85	15.83	1596	0.25	7	-	-
SANGHVIMOV	EQ	12-Oct-2020	77.65	77.65	80.00	74.50	75.70	75.55	75.95	22367	16.99	317	15923	71.19
SANGINITA	EQ	12-Oct-2020	69.50	70.95	70.95	68.50	69.95	69.65	69.36	5090	3.53	78	3966	77.92
SANOFI	EQ	12-Oct-2020	8629.15	8703.95	8703.95	8520.30	8545.50	8548.20	8557.88	9946	851.17	6995	7635	76.76
SANWARIA	BZ	12-Oct-2020	1.60	1.65	1.65	1.55	1.65	1.60	1.59	141528	2.25	128	-	-
SARDAEN	EQ	12-Oct-2020	220.85	221.10	223.95	215.25	218.75	217.95	218.57	19884	43.46	828	10280	51.70
SAREGAMA	EQ	12-Oct-2020	575.45	583.00	587.95	555.50	557.05	559.50	577.17	18497	106.76	2079	8635	46.68
SARLAPOLY	EQ	12-Oct-2020	19.55	19.35	19.50	18.60	18.75	18.90	19.16	57622	11.04	256	43443	75.39
SARVESHWAR	SM	12-Oct-2020	10.05	10.05	10.55	10.05	10.55	10.55	10.38	4800	0.50	3	4800	100.00
SASKEN	EQ	12-Oct-2020	706.20	709.00	714.95	690.10	695.00	693.65	698.87	18750	131.04	1393	9467	50.49
SASTASUNDR	EQ	12-Oct-2020	89.70	89.00	91.00	88.05	90.50	89.50	90.32	7926	7.16	195	5603	70.69
SATHAISPAT	BE	12-Oct-2020	2.70	2.70	2.70	2.65	2.65	2.65	2.66	70	0.00	3	-	-
SATIA	EQ	12-Oct-2020	107.90	107.35	115.00	107.00	109.45	109.45	111.23	240488	267.49	2467	42651	17.74
SATIN	EQ	12-Oct-2020	54.75	55.80	55.80	53.40	53.45	53.55	54.26	123588	67.06	865	88851	71.89
SATINPP	E1	12-Oct-2020	21.55	21.55	22.00	20.50	21.00	20.50	20.62	922	0.19	12	921	99.89
SBICARD	EQ	12-Oct-2020	850.65	850.10	855.00	839.00	846.00	845.05	846.70	672699	5695.73	54207	297293	44.19
SBIETFQLTY	EQ	12-Oct-2020	109.10	110.74	110.74	108.51	109.00	108.85	108.82	1693	1.84	52	1496	88.36
SBILIFE	EQ	12-Oct-2020	805.90	812.90	812.90	787.20	794.15	791.65	794.98	1097167	8722.27	35985	567548	51.73
SBIN	EQ	12-Oct-2020	198.30	199.70	205.95	197.25	199.00	198.70	201.34	69125880	139176.38	331018	9531119	13.79
SBIN	N2	12-Oct-2020	10707.77	10710.00	10735.00	10710.00	10719.00	10724.24	10720.30	255	27.34	35	245	96.08
SBIN	N5	12-Oct-2020	10942.47	10950.00	10955.00	10935.00	10954.00	10951.69	10944.73	528	57.79	90	508	96.21
SBIN	N6	12-Oct-2020	10800.00	11000.00	11375.00	10800.00	11240.00	11240.00	11199.58	12	1.34	7	7	58.33
SCAPDVR	BE	12-Oct-2020	1.40	1.40	1.40	1.35	1.40	1.35	1.36	33064	0.45	50	-	-
SCHAEFFLER	EQ	12-Oct-2020	3648.65	3621.00	3650.00	3600.00	3600.00	3613.40	3620.08	2237	80.98	546	1621	72.46
SCHAND	EQ	12-Oct-2020	68.35	67.50	68.45	65.10	65.10	65.70	66.57	9738	6.48	183	6396	65.68
SCHNEIDER	EQ	12-Oct-2020	77.45	77.80	78.35	76.00	76.05	76.35	77.31	91630	70.84	1467	36540	39.88
SCI	EQ	12-Oct-2020	52.65	52.80	53.10	51.55	51.60	51.70	52.05	1021885	531.89	3871	432140	42.29
SDBL	EQ	12-Oct-2020	53.20	54.50	55.80	53.60	54.50	54.70	54.95	158923	87.32	1533	95384	60.02
SEAMECLTD	EQ	12-Oct-2020	400.35	401.75	410.95	400.10	400.10	401.45	400.93	3146	12.61	274	2517	80.01
SELAN	EQ	12-Oct-2020	108.35	109.55	110.75	106.10	106.10	106.45	108.14	12840	13.88	390	8660	67.45
SELMCL	BZ	12-Oct-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	9699	0.28	23	-	-
SEPOWER	EQ	12-Oct-2020	2.10	2.10	2.15	2.00	2.15	2.15	2.05	8044	0.16	46	8041	99.96
SEQUENT	EQ	12-Oct-2020	155.60	156.70	158.50	148.10	152.65	152.95	153.13	993330	1521.13	12812	380620	38.32
SESHAPAPER	EQ	12-Oct-2020	135.70	134.70	135.00	131.00	131.45	131.75	132.52	17114	22.68	494	11704	68.39
SETCO	BE	12-Oct-2020	9.80	10.00	10.10	9.70	9.80	9.80	9.89	27238	2.69	74	-	-
SETF10GILT	EQ	12-Oct-2020	198.58	199.99	201.60	197.03	198.77	198.78	199.89	766	1.53	28	727	94.91
SETFGOLD	EQ	12-Oct-2020	4550.15	4590.10	4591.30	4561.65	4582.00	4581.55	4579.40	6102	279.44	823	3802	62.31
SETFNIF50	EQ	12-Oct-2020	122.98	124.74	124.74	122.61	123.31	123.24	123.45	273715	337.90	932	216408	79.06
SETFNIFBK	EQ	12-Oct-2020	237.28	245.00	249.00	234.60	235.58	235.85	237.97	89657	213.36	1462	47663	53.16
SETFNN50	EQ	12-Oct-2020	283.60	284.00	285.95	279.92	283.36	281.49	284.27	24323	69.14	289	20809	85.55
SETUINFRA	EQ	12-Oct-2020	0.80	0.85	0.85	0.75	0.80	0.75	0.81	61214	0.49	36	28580	46.69
SEYAIND	EQ	12-Oct-2020	71.55	72.00	72.00	68.15	68.35	68.80	69.48	16142	11.22	264	12238	75.81
SEZAL	BZ	12-Oct-2020	3.35	3.25	3.25	3.25	3.25	3.25	3.25	200	0.01	2	-	-
SFL	EQ	12-Oct-2020	1322.00	1322.00	1333.25	1296.10	1301.50	1301.10	1306.89	10207	133.39	1685	7726	75.69
SGBAPR28I	GB	12-Oct-2020	4805.11	4850.00	4885.00	4805.00	4885.00	4884.06	4862.57	236	11.48	53	190	80.51
SGBAUG24	GB	12-Oct-2020	4939.16	4940.00	5000.00	4940.00	4953.00	4963.23	4981.19	209	10.41	38	204	97.61
SGBAUG27	GB	12-Oct-2020	4860.00	4980.00	4980.00	4850.00	4855.00	4855.00	4894.08	48	2.35	16	42	87.50
SGBAUG28V	GB	12-Oct-2020	4800.54	4820.00	4875.00	4805.00	4855.00	4857.94	4858.07	3372	163.81	364	3010	89.26
SGBDC27VII	GB	12-Oct-2020	4998.00	4801.01	4980.00	4801.01	4810.01	4810.10	4814.51	20	0.96	4	20	100.00
SGBDEC2513	GB	12-Oct-2020	4830.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	3	0.15	1	3	100.00
SGBFEB24	GB	12-Oct-2020	4907.60	4910.00	4979.00	4910.00	4979.00	4979.00	4945.16	360	17.80	26	346	96.11
SGBFEB27	GB	12-Oct-2020	4894.99	4949.00	4949.00	4949.00	4949.00	4949.00	4949.00	25	1.24	2	25	100.00
SGBFEB28IX	GB	12-Oct-2020	4755.93	4998.00	4998.00	4810.00	4817.00	4817.55	4828.10	60	2.90	12	46	76.67
SGBJ28VIII	GB	12-Oct-2020	4803.99	4811.00	4821.00	4806.00	4821.00	4821.00	4813.98	36	1.73	5	26	72.22
SGBJUL25	GB	12-Oct-2020	4853.00	4853.00	4908.00	4853.00	4908.00	4902.88	4858.84	533	25.90	28	507	95.12
SGBJUL28IV	GB	12-Oct-2020	4797.35	4845.00	4860.00	4830.00	4848.00	4846.00	4842.66	1461	70.75	155	1207	82.61
SGBJUN27	GB	12-Oct-2020	4800.00	4863.75	4863.75	4863.75	4863.75	4863.75	4863.75	1	0.05	1	1	100.00
SGBJUN28	GB	12-Oct-2020	4793.00	4890.00	4890.00	4806.00	4864.00	4853.61	4851.34	498	24.16	54	400	80.32
SGBMAR24	GB	12-Oct-2020	4905.00	4941.00	4950.00	4940.00	4940.00	4944.58	4942.52	44	2.17	7	43	97.73
SGBMAR25	GB	12-Oct-2020	4855.29	4855.00	4899.00	4855.00	4881.00	4881.47	4873.47	121	5.90	25	93	76.86
SGBMAR28X	GB	12-Oct-2020	4734.17	4811.00	4899.70	4811.00	4816.00	4816.00	4843.52	22	1.07	5	17	77.27
SGBMAY25	GB	12-Oct-2020	4867.00	4885.00	4885.00	4885.00	4885.00	4885.00	4885.00	7	0.34	2	7	100.00
SGBMAY26	GB	12-Oct-2020	4917.94	4920.00	4920.00	4920.00	4920.00	4920.00	4920.00	2	0.10	1	2	100.00
SGBMAY28	GB	12-Oct-2020	4806.00	4888.00	4888.00	4831.00	4851.00	4850.40	4855.48	199	9.66	26	192	96.48
SGBNOV23	GB	12-Oct-2020	4994.28	5020.00	5099.00	5002.00	5029.95	5029.97	5011.45	163	8.17	23	137	84.05
SGBNOV24	GB	12-Oct-2020	4873.00	4873.00	4920.00	4873.00	4918.00	4918.66	4908.02	386	18.94	28	363	94.04
SGBNOV25	GB	12-Oct-2020	4995.00	4994.90	5148.00	4994.90	5148.00	5148.00	5050.78	10	0.51	6	10	100.00
SGBNOV258	GB	12-Oct-2020	4880.00	4900.00	4920.00	4900.00	4920.00	4920.00	4904.00	20	0.98	3	20	100.00
SGBNOV25IX	GB	12-Oct-2020	4842.16	4842.17	5099.00	4842.17	5099.00	5099.00	4970.59	2	0.10	2	1	50.00
SGBNOV26	GB	12-Oct-2020	4800.00	4800.00	4944.99	4800.00	4826.04	4877.01	4859.12	10	0.49	4	7	70.00
SGBOCT25	GB	12-Oct-2020	4945.00	4836.00	4950.00	4836.00	4900.00	4900.00	4903.67	15	0.74	8	12	80.00
SGBOCT25IV	GB	12-Oct-2020	4900.00	4950.00	4950.00	4900.00	4900.00	4900.00	4929.21	19	0.94	7	18	94.74
SGBOCT25V	GB	12-Oct-2020	4801.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	2	0.10	1	2	100.00
SGBOCT26	GB	12-Oct-2020	4931.90	4805.00	4805.00	4750.00	4750.00	4750.00	4795.88	34	1.63	4	34	100.00
SGBOCT27	GB	12-Oct-2020	4820.00	4850.00	4880.00	4825.00	4825.00	4825.00	4869.23	13	0.63	3	13	100.00
SGBOCT27VI	GB	12-Oct-2020	4842.07	4850.00	4940.00	4800.00	4809.00	4809.00	4838.86	43	2.08	11	42	97.67
SGBSEP24	GB	12-Oct-2020	4888.75	4888.75	4927.00	4888.75	4900.00	4899.22	4900.59	191	9.36	24	177	92.67
SGBSEP27	GB	12-Oct-2020	4751.01	4889.00	4900.00	4815.00	4870.00	4870.00	4884.28	142	6.94	16	140	98.59
SGBSEP28VI	GB	12-Oct-2020	4839.76	4840.00	4900.00	4840.00	4862.00	4863.25	4864.24	197	9.58	50	163	82.74
SGL	EQ	12-Oct-2020	8.00	8.15	8.15	7.80	7.85	7.85	7.86	6174	0.49	43	4824	78.13
SHAHALLOYS	EQ	12-Oct-2020	6.50	6.95	7.05	6.55	6.55	6.85	6.91	970	0.07	6	969	99.90
SHAKTIPUMP	EQ	12-Oct-2020	218.25	226.00	240.05	226.00	240.05	240.05	236.29	248351	586.82	4851	160992	64.82
SHALBY	EQ	12-Oct-2020	95.75	99.45	102.90	96.50	99.50	99.80	99.66	1303264	1298.80	13830	485092	37.22
SHALPAINTS	EQ	12-Oct-2020	67.40	68.75	68.75	67.15	67.35	67.35	67.61	17473	11.81	407	10122	57.93
SHANKARA	EQ	12-Oct-2020	341.65	343.95	345.50	335.15	340.00	340.35	340.42	17775	60.51	1107	8565	48.19
SHANTIGEAR	EQ	12-Oct-2020	100.40	101.15	102.75	98.05	98.10	98.60	100.02	11084	11.09	360	7319	66.03
SHARDACROP	EQ	12-Oct-2020	246.75	247.65	249.95	246.85	247.55	248.15	248.17	6326	15.70	323	3784	59.82
SHARDAMOTR	EQ	12-Oct-2020	876.40	887.05	887.05	855.00	855.00	855.10	869.44	660	5.74	156	392	59.39
SHAREINDIA	EQ	12-Oct-2020	102.20	103.50	103.50	101.00	101.10	101.70	102.39	13369	13.69	210	1587	11.87
SHARIABEES	EQ	12-Oct-2020	302.37	324.00	324.00	304.07	312.55	312.34	312.04	218	0.68	20	141	64.68
SHEMAROO	EQ	12-Oct-2020	59.20	60.00	60.35	57.65	57.85	57.95	58.65	16597	9.73	351	11996	72.28
SHIL	EQ	12-Oct-2020	78.15	78.25	79.95	78.05	78.20	78.50	78.83	49968	39.39	347	36912	73.87
SHILPAMED	EQ	12-Oct-2020	544.80	490.00	518.00	482.00	499.80	497.95	502.00	1579822	7930.68	64253	663720	42.01
SHIRPUR-G	EQ	12-Oct-2020	7.50	7.65	7.65	6.80	7.30	7.35	7.37	44513	3.28	238	18868	42.39
SHIVAMAUTO	EQ	12-Oct-2020	18.00	18.40	18.40	17.35	17.65	17.55	17.56	31984	5.62	140	23633	73.89
SHIVAMILLS	EQ	12-Oct-2020	24.65	24.20	24.90	23.75	23.80	23.80	24.10	2984	0.72	28	1200	40.21
SHIVATEX	EQ	12-Oct-2020	87.65	89.50	89.50	84.55	84.55	84.80	85.35	217	0.19	13	122	56.22
SHK	EQ	12-Oct-2020	92.70	93.70	96.00	91.25	93.20	93.75	93.70	1197748	1122.28	9905	457141	38.17
SHOPERSTOP	EQ	12-Oct-2020	176.45	178.50	178.50	172.00	173.80	174.10	174.88	67731	118.45	1764	38648	57.06
SHRADHA	SM	12-Oct-2020	36.10	34.30	34.30	34.30	34.30	34.30	34.30	4200	1.44	2	2100	50.00
SHREDIGCEM	EQ	12-Oct-2020	54.05	54.50	54.50	51.55	52.40	52.25	52.59	354932	186.66	2487	195547	55.09
SHREECEM	EQ	12-Oct-2020	21198.50	21165.00	21397.95	20845.05	20950.00	20956.10	21038.93	56254	11835.24	13672	7623	13.55
SHREEPUSHK	EQ	12-Oct-2020	112.00	112.60	114.20	110.25	111.00	110.65	111.84	11536	12.90	382	7584	65.74
SHREERAMA	EQ	12-Oct-2020	7.35	7.70	7.70	7.10	7.20	7.40	7.50	30433	2.28	66	18127	59.56
SHRENIK	EQ	12-Oct-2020	9.55	9.50	10.10	9.25	9.90	9.80	9.56	473733	45.28	1498	307288	64.87
SHREYANIND	EQ	12-Oct-2020	78.30	77.85	79.10	75.25	75.70	76.45	77.19	8072	6.23	304	4600	56.99
SHREYAS	BE	12-Oct-2020	58.00	58.00	58.95	56.00	57.80	57.55	57.17	3946	2.26	58	-	-
SHRIPISTON	BE	12-Oct-2020	568.00	595.95	595.95	540.00	547.00	547.00	558.73	321	1.79	39	-	-
SHRIRAMCIT	EQ	12-Oct-2020	919.15	927.00	927.00	908.85	915.00	914.70	918.55	4657	42.78	557	2713	58.26
SHRIRAMEPC	EQ	12-Oct-2020	4.15	4.35	4.35	4.00	4.10	4.15	4.10	153226	6.29	204	126436	82.52
SHYAMCENT	EQ	12-Oct-2020	3.85	3.90	3.95	3.70	3.80	3.75	3.78	29429	1.11	97	24040	81.69
SICAGEN	EQ	12-Oct-2020	11.25	11.60	11.90	11.10	11.60	11.50	11.40	4102	0.47	48	3123	76.13
SICAL	EQ	12-Oct-2020	10.80	11.20	11.40	10.20	10.55	10.45	10.65	62851	6.69	169	43801	69.69
SIEMENS	EQ	12-Oct-2020	1284.05	1281.55	1288.25	1255.75	1260.00	1259.55	1267.83	344797	4371.44	17990	155907	45.22
SIGIND	EQ	12-Oct-2020	19.20	19.45	19.50	18.85	18.85	18.85	19.20	4743	0.91	42	4419	93.17
SIKKO	SM	12-Oct-2020	26.00	28.00	28.00	28.00	28.00	28.00	28.00	4000	1.12	1	4000	100.00
SIL	BE	12-Oct-2020	9.80	9.40	9.95	9.40	9.95	9.95	9.95	506	0.05	5	-	-
SILINV	EQ	12-Oct-2020	139.00	138.45	142.50	135.35	135.75	138.15	138.05	6930	9.57	192	4833	69.74
SILLYMONKS	EQ	12-Oct-2020	22.45	24.55	24.65	22.15	24.65	24.40	24.02	1181	0.28	32	1033	87.47
SIMBHALS	EQ	12-Oct-2020	6.50	6.55	6.60	6.40	6.40	6.40	6.44	4927	0.32	48	4727	95.94
SIMPLEXINF	EQ	12-Oct-2020	32.35	33.00	33.15	31.05	31.25	31.40	31.90	101896	32.50	580	62729	61.56
SINTERCOM	EQ	12-Oct-2020	79.95	80.00	80.00	79.00	79.00	79.00	79.32	12502	9.92	12	12501	99.99
SINTEX	EQ	12-Oct-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	643268	13.51	304	643268	100.00
SIRCA	EQ	12-Oct-2020	263.85	261.15	268.15	257.00	259.50	258.45	261.71	8315	21.76	372	5166	62.13
SIS	EQ	12-Oct-2020	359.80	361.65	368.95	355.00	358.00	355.90	358.03	22420	80.27	1588	13315	59.39
SITINET	EQ	12-Oct-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	45930	0.55	95	45930	100.00
SIYSIL	EQ	12-Oct-2020	154.95	157.40	159.00	143.90	145.15	145.10	151.47	168213	254.80	4129	80833	48.05
SJVN	EQ	12-Oct-2020	21.70	21.75	21.80	21.25	21.35	21.30	21.45	1783489	382.58	5478	1218899	68.34
SKFINDIA	EQ	12-Oct-2020	1484.10	1484.00	1484.00	1461.30	1471.00	1467.40	1468.19	5989	87.93	843	3562	59.48
SKIL	EQ	12-Oct-2020	3.00	2.90	3.05	2.70	2.85	2.85	2.84	284116	8.08	227	161061	56.69
SKIPPER	EQ	12-Oct-2020	51.50	50.95	51.85	50.10	50.25	50.55	50.88	35720	18.18	390	22681	63.50
SKMEGGPROD	EQ	12-Oct-2020	43.05	43.90	44.45	42.20	42.95	42.90	43.41	38260	16.61	335	22688	59.30
SMARTLINK	EQ	12-Oct-2020	73.75	73.00	74.30	72.35	73.60	73.60	73.05	4165	3.04	122	3038	72.94
SMLISUZU	EQ	12-Oct-2020	390.80	392.80	394.20	384.95	391.60	389.55	388.93	7985	31.06	536	4330	54.23
SMPL	BZ	12-Oct-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.10	85462	0.09	26	-	-
SMSLIFE	EQ	12-Oct-2020	593.20	611.65	611.65	593.90	597.00	597.30	601.05	3153	18.95	212	2286	72.50
SMSPHARMA	EQ	12-Oct-2020	91.60	92.25	92.50	89.00	90.60	90.20	90.24	81249	73.32	1147	45309	55.77
SMVD	SM	12-Oct-2020	9.30	9.75	9.75	9.75	9.75	9.75	9.75	2000	0.20	1	2000	100.00
SNOWMAN	EQ	12-Oct-2020	38.85	39.80	41.10	35.70	36.50	36.60	38.98	3107443	1211.35	11824	1099789	35.39
SOBHA	EQ	12-Oct-2020	261.05	262.95	266.45	259.80	261.00	262.20	263.55	287715	758.29	6398	81114	28.19
SOFTTECH	SM	12-Oct-2020	68.20	67.05	71.60	67.05	71.60	71.50	70.02	17600	12.32	10	17600	100.00
SOLARA	EQ	12-Oct-2020	1153.60	1164.90	1164.90	1105.25	1133.00	1128.00	1128.65	129920	1466.34	8924	70541	54.30
SOLARINDS	EQ	12-Oct-2020	1090.50	1079.80	1097.95	1067.30	1079.00	1081.40	1079.34	13332	143.90	1470	3875	29.07
SOMANYCERA	EQ	12-Oct-2020	204.10	206.40	208.90	196.45	197.10	198.80	202.24	41550	84.03	1204	23890	57.50
SOMICONVEY	EQ	12-Oct-2020	22.35	21.40	23.95	21.35	23.00	22.70	23.28	20421	4.75	205	13213	64.70
SONATSOFTW	EQ	12-Oct-2020	327.50	332.00	340.20	331.05	335.00	334.20	335.62	458467	1538.71	11831	248160	54.13
SORILINFRA	EQ	12-Oct-2020	62.00	63.85	63.95	60.50	60.60	60.60	61.88	22656	14.02	325	14504	64.02
SOTL	EQ	12-Oct-2020	679.05	687.95	688.00	655.10	660.00	663.05	670.41	2287	15.33	292	1765	77.18
SOUTHBANK	EQ	12-Oct-2020	6.85	6.90	7.00	6.80	6.85	6.85	6.89	6832317	470.69	6492	4089759	59.86
SOUTHWEST	EQ	12-Oct-2020	29.00	29.00	30.65	28.25	29.00	29.05	28.63	88485	25.33	181	79096	89.39
SPAL	EQ	12-Oct-2020	135.55	138.75	138.75	126.00	129.00	127.70	131.63	20466	26.94	807	13217	64.58
SPANDANA	EQ	12-Oct-2020	595.10	587.00	599.80	563.30	574.50	572.60	577.93	28321	163.68	2382	11781	41.60
SPARC	EQ	12-Oct-2020	172.85	173.50	173.75	169.15	172.00	171.40	171.50	270060	463.16	4532	67044	24.83
SPCENET	EQ	12-Oct-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.14	250	0.00	3	150	60.00
SPECIALITY	EQ	12-Oct-2020	35.60	36.00	36.05	34.65	35.15	35.15	35.17	40070	14.09	321	24595	61.38
SPENCERS	EQ	12-Oct-2020	78.85	79.00	80.00	76.25	76.85	76.65	77.37	288631	223.31	2767	150424	52.12
SPENTEX	BZ	12-Oct-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.60	6102	0.04	6	-	-
SPIC	EQ	12-Oct-2020	18.80	18.80	19.25	18.50	18.55	18.55	18.72	62874	11.77	236	53082	84.43
SPICEJET	EQ	12-Oct-2020	50.00	49.55	50.80	47.90	48.35	48.35	49.38	2976839	1470.01	11335	1085349	36.46
SPLIL	EQ	12-Oct-2020	30.95	30.95	32.00	30.00	31.25	30.95	31.11	23253	7.24	229	12749	54.83
SPMLINFRA	EQ	12-Oct-2020	8.15	8.15	8.35	7.90	8.20	8.25	8.21	6368	0.52	44	3527	55.39
SPTL	EQ	12-Oct-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	291281	5.68	166	291281	100.00
SPYL	BE	12-Oct-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.32	84462	0.27	29	-	-
SREEL	EQ	12-Oct-2020	136.20	138.00	138.00	132.65	133.00	134.20	134.17	5624	7.55	299	3401	60.47
SREIBNPNCD	NJ	12-Oct-2020	930.00	935.00	935.00	935.00	935.00	935.00	935.00	45	0.42	1	45	100.00
SREIBNPNCD	NL	12-Oct-2020	917.00	924.85	924.85	917.02	917.02	917.02	918.59	5	0.05	2	5	100.00
SREIBNPNCD	NO	12-Oct-2020	904.00	920.00	920.00	910.00	920.00	920.00	916.15	195	1.79	5	195	100.00
SREIBNPNCD	NV	12-Oct-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	100	0.80	4	100	100.00
SREIBNPNCD	NY	12-Oct-2020	960.00	942.20	942.20	942.20	942.20	942.20	942.20	10	0.09	1	10	100.00
SREIBNPNCD	Y1	12-Oct-2020	895.00	915.00	915.00	915.00	915.00	915.00	915.00	33	0.30	1	33	100.00
SREINFRA	EQ	12-Oct-2020	6.90	7.00	7.00	6.60	6.65	6.65	6.73	539934	36.36	626	352523	65.29
SRF	EQ	12-Oct-2020	4266.75	4288.05	4407.00	4255.05	4380.85	4372.95	4353.71	458060	19942.58	28783	108797	23.75
SRHHYPOLTD	EQ	12-Oct-2020	187.20	185.00	189.20	174.05	175.10	176.10	180.62	13013	23.50	793	6579	50.56
SRIPIPES	EQ	12-Oct-2020	120.95	121.00	122.00	112.50	113.40	113.40	115.13	209741	241.48	4205	151148	72.06
SRPL	EQ	12-Oct-2020	32.00	32.70	37.00	32.00	32.00	32.05	33.66	6819	2.30	47	1862	27.31
SRTRANSFIN	EQ	12-Oct-2020	641.10	645.00	666.80	641.70	665.00	661.65	658.30	6179353	40678.81	83935	1226727	19.85
SRTRANSFIN	Y9	12-Oct-2020	1024.50	1025.01	1025.01	1024.00	1024.00	1024.00	1024.19	374	3.83	7	374	100.00
SRTRANSFIN	YB	12-Oct-2020	1012.00	1013.00	1015.00	1012.50	1012.50	1013.19	1013.19	155	1.57	5	155	100.00
SRTRANSFIN	YG	12-Oct-2020	1973.67	1970.00	1970.00	1966.00	1966.00	1966.02	1966.51	82	1.61	8	82	100.00
SRTRANSFIN	YH	12-Oct-2020	979.36	998.75	998.80	990.00	990.00	990.00	995.11	79	0.79	10	31	39.24
SRTRANSFIN	YJ	12-Oct-2020	1008.00	1008.00	1008.00	1003.51	1003.51	1007.55	1007.55	100	1.01	3	100	100.00
SRTRANSFIN	YK	12-Oct-2020	976.83	981.00	981.90	980.00	981.90	980.62	980.53	456	4.47	11	456	100.00
SRTRANSFIN	YL	12-Oct-2020	989.00	994.99	994.99	994.99	994.99	994.99	994.99	10	0.10	1	10	100.00
SRTRANSFIN	YN	12-Oct-2020	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	41	0.48	4	41	100.00
SRTRANSFIN	YO	12-Oct-2020	988.00	990.00	990.00	986.00	986.00	986.00	989.76	85	0.84	4	85	100.00
SRTRANSFIN	YR	12-Oct-2020	1060.41	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	140	1.50	4	140	100.00
SRTRANSFIN	YS	12-Oct-2020	1086.00	1087.00	1087.00	1086.00	1086.00	1086.12	1086.64	165	1.79	4	165	100.00
SRTRANSFIN	YT	12-Oct-2020	1175.00	1174.00	1174.00	1174.00		1174.00	1174.00	51	0.60	2	51	100.00
SRTRANSFIN	YU	12-Oct-2020	1111.00	1076.05	1125.00	1076.05	1125.00	1125.00	1100.53	40	0.44	2	20	50.00
SRTRANSFIN	YV	12-Oct-2020	999.41	971.01	999.99	971.01	999.99	999.88	999.71	176	1.76	5	175	99.43
SRTRANSFIN	YX	12-Oct-2020	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	110	1.14	2	110	100.00
SRTRANSFIN	YY	12-Oct-2020	1022.00	1029.00	1029.00	1017.60	1017.60	1025.52	1025.16	649	6.65	20	649	100.00
SRTRANSFIN	Z1	12-Oct-2020	1130.00	1131.05	1131.05	1131.05	1131.05	1131.05	1131.05	50	0.57	1	50	100.00
SRTRANSFIN	Z2	12-Oct-2020	1113.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	2	0.02	1	2	100.00
SRTRANSFIN	Z3	12-Oct-2020	965.00	965.00	980.00	955.00	970.00	973.12	963.22	900	8.67	22	880	97.78
SRTRANSFIN	Z6	12-Oct-2020	1034.00	1030.00	1034.00	1030.00	1034.00	1032.18	1032.18	66	0.68	4	66	100.00
SRTRANSFIN	Z7	12-Oct-2020	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
SSWL	EQ	12-Oct-2020	482.75	486.50	494.40	468.60	471.00	472.85	484.58	84176	407.90	3413	39405	46.81
STAMPEDE	BE	12-Oct-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	110944	0.67	14	-	-
STAR	EQ	12-Oct-2020	709.65	710.65	724.00	691.00	720.05	716.30	707.14	645188	4562.38	18576	147047	22.79
STARCEMENT	EQ	12-Oct-2020	83.90	84.70	85.95	81.95	83.50	83.30	83.13	45926	38.18	810	25785	56.14
STARPAPER	EQ	12-Oct-2020	94.50	94.95	95.00	91.00	92.00	92.30	93.10	33759	31.43	571	16282	48.23
STCINDIA	EQ	12-Oct-2020	53.70	53.95	55.70	53.20	54.00	53.60	54.57	7360	4.02	178	4144	56.30
STEELCITY	EQ	12-Oct-2020	31.85	31.90	31.90	29.90	30.50	30.35	30.73	2723	0.84	63	1696	62.28
STEELXIND	EQ	12-Oct-2020	34.40	33.00	35.10	32.30	33.30	32.95	33.45	23470	7.85	255	15966	68.03
STEL	EQ	12-Oct-2020	55.80	56.10	57.35	55.35	55.35	55.70	55.80	6049	3.38	73	4507	74.51
STERTOOLS	EQ	12-Oct-2020	176.20	182.00	184.55	176.50	177.25	178.60	180.30	7033	12.68	282	4944	70.30
STRTECH	EQ	12-Oct-2020	148.90	148.50	149.60	143.55	145.00	144.60	145.95	601867	878.45	6983	202197	33.59
SUBCAPCITY	BE	12-Oct-2020	34.25	35.95	35.95	35.95	35.95	35.95	35.95	715	0.26	11	-	-
SUBEX	EQ	12-Oct-2020	12.40	12.45	12.60	11.70	12.00	12.00	12.11	2273207	275.18	1719	1776078	78.13
SUBROS	EQ	12-Oct-2020	239.20	241.65	241.65	237.00	240.00	239.05	239.06	18425	44.05	863	10617	57.62
SUDARSCHEM	EQ	12-Oct-2020	456.00	459.00	463.85	447.00	457.20	455.50	453.97	112009	508.48	4679	37502	33.48
SUJANAUNI	BE	12-Oct-2020	0.25	0.30	0.30	0.25	0.25	0.30	0.30	273045	0.81	175	-	-
SUMEETINDS	EQ	12-Oct-2020	2.50	2.60	2.60	2.40	2.40	2.40	2.50	87902	2.19	101	76738	87.30
SUMICHEM	EQ	12-Oct-2020	283.25	284.80	286.00	275.00	279.50	277.65	279.98	670011	1875.91	7881	428225	63.91
SUMIT	EQ	12-Oct-2020	9.05	9.05	9.50	8.80	8.80	9.00	9.06	27093	2.45	101	12982	47.92
SUMMITSEC	EQ	12-Oct-2020	396.80	398.50	402.35	395.00	396.15	396.15	399.06	1836	7.33	107	1261	68.68
SUNCLAYLTD	EQ	12-Oct-2020	1657.05	1683.90	1683.90	1626.65	1650.00	1676.40	1668.56	1695	28.28	390	1031	60.83
SUNDARAM	EQ	12-Oct-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.10	342785	3.78	143	212305	61.94
SUNDARMFIN	EQ	12-Oct-2020	1299.55	1300.00	1329.00	1298.20	1305.00	1300.20	1302.76	40756	530.95	2770	19124	46.92
SUNDARMHLD	EQ	12-Oct-2020	58.85	58.85	59.15	57.20	57.40	57.50	57.87	20958	12.13	267	13694	65.34
SUNDRMBRAK	EQ	12-Oct-2020	225.30	225.30	229.50	221.15	222.00	224.20	225.73	639	1.44	72	386	60.41
SUNDRMFAST	EQ	12-Oct-2020	419.40	421.50	422.75	407.00	408.95	409.05	415.52	30418	126.39	2177	13103	43.08
SUNFLAG	EQ	12-Oct-2020	44.20	44.60	44.90	42.75	42.85	42.95	43.38	140879	61.11	1170	69659	49.45
SUNPHARMA	EQ	12-Oct-2020	512.90	514.90	517.35	509.30	513.70	513.90	512.81	7092678	36371.86	78696	1500266	21.15
SUNTECK	EQ	12-Oct-2020	255.30	256.65	260.50	250.55	251.45	252.85	254.41	168227	427.99	4171	58684	34.88
SUNTV	EQ	12-Oct-2020	460.05	464.05	466.00	447.20	449.50	449.60	455.69	1282625	5844.86	18221	157827	12.30
SUPERHOUSE	EQ	12-Oct-2020	88.50	88.55	90.65	86.15	86.40	86.95	88.02	9437	8.31	178	6786	71.91
SUPERSPIN	EQ	12-Oct-2020	3.75	3.85	3.85	3.60	3.80	3.60	3.61	5406	0.20	29	3388	62.67
SUPPETRO	EQ	12-Oct-2020	246.85	249.50	251.90	238.10	246.50	243.70	242.81	25390	61.65	682	18734	73.78
SUPRAJIT	EQ	12-Oct-2020	192.80	192.65	193.15	183.70	186.00	186.40	186.83	150164	280.56	6097	67786	45.14
SUPREMEENG	SM	12-Oct-2020	20.20	20.25	20.25	20.25	20.25	20.25	20.25	4000	0.81	1	4000	100.00
SUPREMEIND	EQ	12-Oct-2020	1364.25	1374.45	1379.75	1341.00	1341.00	1342.45	1350.56	13869	187.31	1792	7871	56.75
SUPREMEINF	BZ	12-Oct-2020	8.30	8.30	8.70	8.30	8.70	8.70	8.30	1289	0.11	4	-	-
SURANASOL	EQ	12-Oct-2020	6.90	6.70	7.00	6.50	6.70	6.80	6.63	29835	1.98	86	18173	60.91
SURANAT&P	EQ	12-Oct-2020	3.85	3.85	3.90	3.55	3.80	3.70	3.73	14673	0.55	39	3506	23.89
SURYALAXMI	EQ	12-Oct-2020	17.35	17.40	18.45	16.50	18.40	17.75	17.23	2682	0.46	44	1989	74.16
SURYAROSNI	EQ	12-Oct-2020	202.05	203.00	205.55	199.35	201.05	201.95	202.32	121933	246.70	1728	79722	65.38
SUTLEJTEX	EQ	12-Oct-2020	29.10	29.05	29.05	27.05	28.15	27.75	27.70	72670	20.13	851	44411	61.11
SUULD	SM	12-Oct-2020	55.55	58.00	58.20	55.55	55.55	55.55	57.58	40000	23.03	5	8000	20.00
SUVEN	EQ	12-Oct-2020	51.15	51.15	51.50	48.90	50.15	49.95	49.89	499180	249.03	2993	211937	42.46
SUVENPHAR	EQ	12-Oct-2020	382.45	377.00	377.05	361.40	364.50	363.35	367.73	271958	1000.07	18359	153236	56.35
SUZLON	EQ	12-Oct-2020	2.95	3.00	3.00	2.85	2.85	2.90	2.92	8198170	239.66	109684	4300465	52.46
SVLL	SM	12-Oct-2020	81.55	81.70	81.70	81.70	81.70	81.70	81.70	1000	0.82	1	1000	100.00
SWANENERGY	EQ	12-Oct-2020	132.55	133.65	136.80	129.55	135.00	135.25	131.43	127873	168.07	2986	20529	16.05
SWARAJENG	EQ	12-Oct-2020	1442.40	1473.95	1473.95	1440.00	1455.95	1448.50	1449.50	3331	48.28	716	1525	45.78
SWELECTES	BE	12-Oct-2020	117.05	119.30	122.90	117.05	120.50	120.50	121.66	5979	7.27	93	-	-
SWSOLAR	EQ	12-Oct-2020	219.00	221.05	221.70	212.10	213.00	213.50	215.30	104154	224.24	3249	42551	40.85
SYMPHONY	EQ	12-Oct-2020	861.40	888.00	888.00	852.00	852.00	854.80	863.36	17015	146.90	1798	7714	45.34
SYNCOM	BZ	12-Oct-2020	1.15	1.15	1.15	1.10	1.15	1.15	1.11	64187	0.71	83	-	-
SYNGENE	EQ	12-Oct-2020	559.75	568.00	570.00	558.70	560.00	559.85	563.26	548263	3088.15	18856	310033	56.55
TAINWALCHM	EQ	12-Oct-2020	51.50	53.95	55.75	46.60	51.00	50.25	51.37	52349	26.89	670	14507	27.71
TAJGVK	EQ	12-Oct-2020	133.35	133.35	137.00	132.00	132.00	132.50	134.33	79915	107.35	1879	17320	21.67
TAKE	EQ	12-Oct-2020	45.85	46.20	46.40	44.70	44.95	44.85	45.25	194930	88.21	1570	114067	58.52
TALBROAUTO	EQ	12-Oct-2020	110.60	111.00	113.05	107.20	107.65	107.70	109.03	5379	5.86	179	3859	71.74
TALWALKARS	BZ	12-Oct-2020	3.00	2.85	2.85	2.85	2.85	2.85	2.85	2757	0.08	14	-	-
TALWGYM	BZ	12-Oct-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	976	0.02	3	-	-
TANLA	EQ	12-Oct-2020	286.10	281.50	291.90	280.00	280.60	280.70	284.09	124922	354.89	2764	73486	58.83
TANTIACONS	BE	12-Oct-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	100	0.00	1	-	-
TARMAT	EQ	12-Oct-2020	41.25	41.85	41.85	37.40	38.00	38.30	39.36	21926	8.63	301	13949	63.62
TASTYBITE	EQ	12-Oct-2020	10513.95	10774.00	10950.00	10590.15	10880.00	10815.70	10744.68	943	101.32	593	413	43.80
TATACAPHSG	N2	12-Oct-2020	1060.00	1096.00	1096.00	1071.01	1071.03	1071.03	1082.38	22	0.24	3	12	54.55
TATACAPHSG	N6	12-Oct-2020	1081.81	1080.50	1100.00	1080.50	1100.00	1100.00	1099.38	155	1.70	5	155	100.00
TATACAPHSG	NA	12-Oct-2020	1110.00	1109.99	1109.99	1109.99	1109.99	1109.99	1109.99	10	0.11	1	10	100.00
TATACHEM	EQ	12-Oct-2020	301.55	302.75	303.70	298.95	300.60	300.55	301.19	970637	2923.44	15569	329012	33.90
TATACOFFEE	EQ	12-Oct-2020	103.95	105.00	105.00	102.20	102.70	102.85	103.24	252209	260.38	3037	92220	36.56
TATACOMM	EQ	12-Oct-2020	860.20	870.00	873.60	852.00	860.00	865.15	862.50	38694	333.74	2095	26904	69.53
TATACONSUM	EQ	12-Oct-2020	471.25	474.50	483.60	470.35	474.05	474.70	476.12	4422571	21056.91	71003	1562103	35.32
TATAELXSI	EQ	12-Oct-2020	1394.05	1405.00	1498.30	1397.00	1494.00	1475.55	1440.96	1013815	14608.70	42401	229120	22.60
TATAINVEST	EQ	12-Oct-2020	874.20	874.20	877.00	860.00	861.30	864.05	866.86	8511	73.78	875	4354	51.16
TATAMETALI	EQ	12-Oct-2020	503.85	503.85	517.85	487.65	492.10	492.15	503.23	49418	248.68	3238	20682	41.85
TATAMOTORS	EQ	12-Oct-2020	138.45	139.65	139.65	133.00	135.90	135.90	135.67	39279464	53292.19	143425	4459940	11.35
TATAMTRDVR	EQ	12-Oct-2020	61.45	61.95	62.10	58.70	59.40	59.45	59.94	3871238	2320.42	14622	1546334	39.94
TATAPOWER	EQ	12-Oct-2020	54.45	54.45	55.05	52.60	52.80	52.85	53.53	12879707	6895.08	20917	1635017	12.69
TATASTEEL	EQ	12-Oct-2020	369.50	373.50	377.15	362.50	370.50	371.10	368.73	15756861	58100.88	105362	2744546	17.42
TATASTLBSL	EQ	12-Oct-2020	21.85	22.05	22.20	21.35	21.75	21.85	21.62	1361868	294.42	1782	847211	62.21
TATASTLLP	EQ	12-Oct-2020	333.00	339.90	339.90	332.10	336.50	337.35	335.92	24580	82.57	793	18042	73.40
TATASTLPP	E1	12-Oct-2020	56.70	57.50	57.60	54.50	55.50	55.60	55.68	83584	46.54	419	67844	81.17
TBZ	EQ	12-Oct-2020	38.60	38.80	38.95	37.30	37.45	37.55	38.07	84188	32.05	807	45879	54.50
TCFSL	NB	12-Oct-2020	1018.95	1018.55	1023.00	1018.15	1023.00	1022.98	1019.70	1250	12.75	31	985	78.80
TCFSL	ND	12-Oct-2020	1071.89	1074.75	1074.75	1071.58	1071.58	1072.82	1074.14	360	3.87	5	348	96.67
TCFSL	NF	12-Oct-2020	1135.52	1139.50	1139.50	1121.12	1126.01	1126.01	1133.13	5	0.06	4	3	60.00
TCFSL	NH	12-Oct-2020	1032.99	1032.05	1032.05	1032.00	1032.00	1032.00	1032.03	100	1.03	2	100	100.00
TCFSL	NJ	12-Oct-2020	1078.89	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	1	100	100.00
TCFSL	NL	12-Oct-2020	1101.91	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	9	0.10	2	9	100.00
TCFSL	NN	12-Oct-2020	1110.00	1022.05	1022.10	1022.05	1022.10	1022.10	1022.08	2	0.02	2	1	50.00
TCI	EQ	12-Oct-2020	229.25	232.80	232.80	223.35	225.00	224.60	227.78	5074	11.56	385	2606	51.36
TCIDEVELOP	EQ	12-Oct-2020	300.65	310.05	314.50	289.95	297.50	297.50	299.00	136	0.41	26	46	33.82
TCIEXP	EQ	12-Oct-2020	782.90	783.00	793.45	768.00	774.00	773.30	778.79	7888	61.43	801	3987	50.55
TCNSBRANDS	EQ	12-Oct-2020	382.40	385.90	385.95	376.65	378.05	378.35	381.82	6332	24.18	649	3969	62.68
TCPLPACK	EQ	12-Oct-2020	365.10	365.00	365.10	356.40	363.50	363.05	361.85	1043	3.77	69	639	61.27
TCS	EQ	12-Oct-2020	2812.95	2815.50	2854.00	2800.75	2826.15	2830.00	2832.22	4623211	130939.42	164934	1359019	29.40
TDPOWERSYS	EQ	12-Oct-2020	112.65	113.80	116.00	111.00	115.00	114.75	114.50	45498	52.09	417	41790	91.85
TEAMLEASE	EQ	12-Oct-2020	2312.15	2301.00	2350.00	2280.00	2304.70	2320.20	2330.40	4906	114.33	1141	2768	56.42
TECHM	EQ	12-Oct-2020	854.15	861.00	864.80	848.40	858.95	856.90	856.89	3343240	28648.04	55971	995143	29.77
TECHNOE	EQ	12-Oct-2020	191.00	196.80	196.80	186.50	186.50	187.85	189.03	38553	72.88	1500	30365	78.76
TECHNOFAB	BE	12-Oct-2020	8.85	8.85	9.25	8.85	8.90	8.90	8.90	2396	0.21	15	-	-
TEJASNET	EQ	12-Oct-2020	75.25	76.00	76.80	72.25	73.00	72.85	73.91	188367	139.22	1423	105785	56.16
TERASOFT	EQ	12-Oct-2020	30.25	30.25	31.90	29.40	29.50	29.70	30.99	91884	28.47	749	41344	45.00
TEXINFRA	EQ	12-Oct-2020	36.30	35.50	36.75	35.50	35.50	35.70	35.80	14356	5.14	131	9368	65.25
TEXMOPIPES	EQ	12-Oct-2020	15.45	16.10	16.10	15.45	15.95	15.65	15.84	49339	7.81	312	25529	51.74
TEXRAIL	EQ	12-Oct-2020	24.55	24.55	24.95	24.40	24.50	24.60	24.60	204802	50.38	1005	78955	38.55
TFCILTD	EQ	12-Oct-2020	34.75	34.75	36.40	34.00	34.40	34.30	34.89	200396	69.92	831	87200	43.51
TGBHOTELS	EQ	12-Oct-2020	5.50	5.55	5.75	5.25	5.70	5.60	5.54	1656	0.09	37	991	59.84
THANGAMAYL	EQ	12-Oct-2020	388.15	389.65	396.45	383.00	386.00	385.75	390.95	9557	37.36	667	4595	48.08
THEINVEST	EQ	12-Oct-2020	124.30	127.00	128.40	121.65	123.85	123.85	123.70	1347	1.67	68	930	69.04
THEMISMED	EQ	12-Oct-2020	392.45	387.30	394.05	374.50	377.30	379.20	385.15	5033	19.38	405	3121	62.01
THERMAX	EQ	12-Oct-2020	733.60	736.00	738.05	722.00	727.20	725.60	726.47	14848	107.87	1543	8522	57.39
THIRUSUGAR	BZ	12-Oct-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	101	0.00	2	-	-
THOMASCOOK	EQ	12-Oct-2020	28.80	29.30	29.30	28.05	28.20	28.20	28.63	371956	106.49	1334	291739	78.43
THOMASCOTT	BE	12-Oct-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	122	0.01	3	-	-
THYROCARE	EQ	12-Oct-2020	1068.85	1071.90	1150.00	1039.00	1091.10	1101.70	1113.81	1075520	11979.21	52174	205678	19.12
TI	EQ	12-Oct-2020	17.35	17.30	18.10	17.10	17.20	17.20	17.73	103158	18.29	323	71043	68.87
TIDEWATER	EQ	12-Oct-2020	4371.25	4325.00	4441.45	4325.00	4340.00	4367.95	4377.96	666	29.16	257	380	57.06
TIIL	EQ	12-Oct-2020	348.75	354.80	358.00	341.00	341.20	343.40	350.74	10907	38.25	240	9123	83.64
TIINDIA	EQ	12-Oct-2020	589.10	598.80	599.90	577.70	586.60	581.35	586.51	29753	174.51	2161	15640	52.57
TIJARIA	EQ	12-Oct-2020	5.75	5.75	6.05	5.50	5.95	5.70	5.79	9080	0.53	44	6469	71.24
TIL	EQ	12-Oct-2020	138.70	139.05	144.00	136.10	137.00	136.90	138.15	1145	1.58	54	924	80.70
TIMESGTY	EQ	12-Oct-2020	21.50	20.70	21.05	20.30	21.05	20.85	20.58	400	0.08	16	228	57.00
TIMETECHNO	EQ	12-Oct-2020	41.70	41.70	42.65	40.10	40.65	40.50	41.21	327454	134.95	1884	203386	62.11
TIMKEN	EQ	12-Oct-2020	1039.05	1055.00	1069.45	1014.35	1029.95	1037.55	1041.90	48192	502.11	1920	39734	82.45
TINPLATE	EQ	12-Oct-2020	129.00	129.95	131.50	127.50	128.10	128.10	128.93	95001	122.48	2472	38896	40.94
TIPSINDLTD	EQ	12-Oct-2020	275.05	276.10	302.55	276.10	302.55	297.70	293.21	58828	172.49	2937	28414	48.30
TIRUMALCHM	EQ	12-Oct-2020	73.55	73.80	77.30	73.60	75.00	75.00	75.69	757113	573.04	5743	172171	22.74
TIRUPATIFL	EQ	12-Oct-2020	23.90	24.70	24.70	21.55	24.60	24.45	23.87	2307	0.55	46	2000	86.69
TITAN	EQ	12-Oct-2020	1255.20	1260.20	1261.35	1236.00	1257.55	1256.75	1248.61	2009418	25089.77	52653	378788	18.85
TMRVL	EQ	12-Oct-2020	9.00	9.45	9.45	8.35	9.30	9.25	8.94	37469	3.35	247	20020	53.43
TNPETRO	EQ	12-Oct-2020	35.60	35.90	36.25	35.05	35.20	35.15	35.52	98236	34.89	1211	36814	37.48
TNPL	EQ	12-Oct-2020	107.80	108.05	108.55	104.25	104.90	104.80	106.21	72899	77.43	1442	39301	53.91
TOKYOPLAST	EQ	12-Oct-2020	59.00	58.60	59.95	58.50	59.75	59.50	59.14	7006	4.14	208	3273	46.72
TORNTPHARM	EQ	12-Oct-2020	2799.70	2820.00	2849.30	2797.00	2841.05	2840.80	2827.74	405203	11458.07	19873	85692	21.15
TORNTPOWER	EQ	12-Oct-2020	303.30	304.00	304.75	296.75	297.50	297.85	300.45	566065	1700.75	9224	177228	31.31
TOTAL	EQ	12-Oct-2020	35.25	34.00	38.00	34.00	34.25	34.30	34.83	1400	0.49	37	1192	85.14
TOUCHWOOD	EQ	12-Oct-2020	43.65	39.70	45.00	39.60	42.15	42.70	42.69	1727	0.74	27	1046	60.57
TPLPLASTEH	EQ	12-Oct-2020	114.90	115.00	115.00	107.85	111.70	113.20	111.94	1080	1.21	83	815	75.46
TREEHOUSE	EQ	12-Oct-2020	6.60	6.60	6.90	6.30	6.65	6.50	6.59	15442	1.02	63	10058	65.13
TREJHARA	EQ	12-Oct-2020	15.40	16.15	16.15	16.15	16.15	16.15	16.15	11101	1.79	53	11101	100.00
TRENT	EQ	12-Oct-2020	679.50	679.50	712.75	676.85	699.95	701.95	699.48	832552	5823.56	40053	387019	46.49
TRF	EQ	12-Oct-2020	78.10	79.95	79.95	77.15	79.00	78.70	78.19	3825	2.99	267	3075	80.39
TRIDENT	EQ	12-Oct-2020	8.00	8.15	8.35	8.00	8.05	8.10	8.20	16630819	1363.68	30721	8007002	48.15
TRIGYN	EQ	12-Oct-2020	53.80	54.50	54.50	50.10	50.50	50.75	51.47	64258	33.08	702	40918	63.68
TRIL	EQ	12-Oct-2020	9.60	9.85	9.85	9.40	9.40	9.40	9.55	16338	1.56	104	10642	65.14
TRITURBINE	EQ	12-Oct-2020	72.30	70.80	73.50	70.80	72.40	72.40	72.06	65659	47.31	719	42473	64.69
TRIVENI	EQ	12-Oct-2020	78.05	79.00	79.25	74.50	75.55	75.20	76.88	333394	256.33	3003	170033	51.00
TTKHLTCARE	EQ	12-Oct-2020	443.15	440.95	455.00	440.90	442.70	442.90	445.60	1542	6.87	169	880	57.07
TTKPRESTIG	EQ	12-Oct-2020	5971.00	6089.70	6200.10	5952.00	6000.05	5996.25	5987.04	2356	141.05	606	1541	65.41
TTL	EQ	12-Oct-2020	34.05	33.95	34.70	33.45	33.55	33.60	34.01	2695	0.92	66	1975	73.28
TTML	EQ	12-Oct-2020	3.00	3.00	3.20	2.95	3.00	3.00	3.07	934510	28.67	1231	327731	35.07
TV18BRDCST	EQ	12-Oct-2020	30.10	30.35	31.40	29.65	29.85	29.90	30.32	3488508	1057.72	7417	1751316	50.20
TVSELECT	EQ	12-Oct-2020	97.40	99.00	99.00	93.95	94.75	94.40	95.48	22070	21.07	555	16370	74.17
TVSMOTOR	EQ	12-Oct-2020	471.50	474.50	478.50	462.75	470.00	469.00	467.98	1938913	9073.65	23470	196699	10.14
TVSSRICHAK	EQ	12-Oct-2020	1438.85	1440.95	1450.00	1400.10	1404.90	1402.05	1408.09	4713	66.36	612	2377	50.43
TVTODAY	EQ	12-Oct-2020	197.40	197.40	199.90	195.05	197.30	196.50	197.13	12713	25.06	512	7372	57.99
TVVISION	EQ	12-Oct-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1390	0.02	9	1390	100.00
TWL	EQ	12-Oct-2020	45.60	45.10	45.80	44.00	45.00	44.15	44.78	120553	53.98	1254	72872	60.45
UBL	EQ	12-Oct-2020	990.55	994.20	996.00	966.30	968.50	970.90	979.60	552382	5411.15	30385	164235	29.73
UCALFUEL	EQ	12-Oct-2020	114.05	116.55	117.85	113.00	113.00	113.20	114.51	10664	12.21	395	4416	41.41
UCOBANK	EQ	12-Oct-2020	12.15	12.20	12.30	11.80	11.90	11.90	12.04	882694	106.26	2053	508981	57.66
UFLEX	EQ	12-Oct-2020	323.00	324.00	326.30	316.10	318.95	319.20	320.78	76181	244.37	2857	46578	61.14
UFO	EQ	12-Oct-2020	75.90	76.90	76.95	74.50	75.25	74.80	75.40	52875	39.87	875	29805	56.37
UGARSUGAR	EQ	12-Oct-2020	14.25	14.40	14.45	14.10	14.25	14.25	14.25	44875	6.40	238	25521	56.87
UJAAS	EQ	12-Oct-2020	4.55	4.65	4.65	4.50	4.50	4.50	4.50	1465664	65.99	402	931709	63.57
UJJIVAN	EQ	12-Oct-2020	218.55	219.80	220.70	214.30	215.50	216.05	217.01	329875	715.88	5279	91469	27.73
UJJIVANSFB	EQ	12-Oct-2020	32.10	32.30	32.50	31.80	32.05	32.25	32.15	432510	139.04	3338	221969	51.32
ULTRACEMCO	EQ	12-Oct-2020	4298.35	4300.00	4361.00	4246.40	4308.00	4306.30	4299.88	488896	21021.95	39074	194347	39.75
UMANGDAIRY	EQ	12-Oct-2020	47.20	47.70	48.15	43.55	45.35	46.60	47.00	73823	34.70	799	41651	56.42
UMESLTD	EQ	12-Oct-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.14	4104	0.05	12	4104	100.00
UNICHEMLAB	EQ	12-Oct-2020	259.80	260.25	263.90	255.00	261.00	258.40	258.70	53675	138.86	1483	31516	58.72
UNIDT	EQ	12-Oct-2020	237.10	245.00	259.00	243.25	250.05	254.70	253.95	12565	31.91	407	8290	65.98
UNIENTER	EQ	12-Oct-2020	63.00	63.80	65.75	62.05	63.50	64.45	63.58	4950	3.15	269	2150	43.43
UNIINFO	SM	12-Oct-2020	9.00	8.55	8.75	8.55	8.65	8.65	8.65	6000	0.52	3	4000	66.67
UNIONBANK	EQ	12-Oct-2020	24.90	25.10	25.65	24.80	24.90	24.90	25.23	2125526	536.25	6203	783662	36.87
UNIPLY	BZ	12-Oct-2020	3.85	3.70	4.00	3.70	3.95	3.90	3.97	207096	8.23	198	-	-
UNITECH	BZ	12-Oct-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.41	1186020	16.66	396	-	-
UNITEDTEA	EQ	12-Oct-2020	329.95	339.65	340.50	315.50	322.10	335.10	329.98	1848	6.10	163	1220	66.02
UNITY	BZ	12-Oct-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	104	0.00	5	-	-
UNIVASTU	EQ	12-Oct-2020	31.35	31.80	33.90	31.10	32.05	32.05	31.67	3744	1.19	64	2697	72.04
UNIVCABLES	EQ	12-Oct-2020	135.95	134.00	136.75	131.75	132.20	132.45	134.29	9813	13.18	313	5926	60.39
UNIVPHOTO	BE	12-Oct-2020	203.10	204.00	209.70	192.95	192.95	193.30	197.85	2033	4.02	60	-	-
UPL	EQ	12-Oct-2020	497.30	499.90	508.30	493.15	507.00	507.10	502.02	3332484	16729.72	55978	992917	29.80
URJA	EQ	12-Oct-2020	3.20	3.05	3.10	3.05	3.05	3.05	3.06	1951261	59.66	2674	1361330	69.77
USHAMART	EQ	12-Oct-2020	22.40	22.50	22.90	21.85	22.30	22.15	22.15	165398	36.64	613	131239	79.35
UTIAMC	EQ	12-Oct-2020	554.00	500.00	529.95	471.10	481.50	476.20	506.48	10808276	54742.10	428887	5403693	50.00
UTIBANKETF	EQ	12-Oct-2020	238.96	239.61	242.45	235.77	238.37	237.16	239.37	1298	3.11	95	575	44.30
UTINEXT50	EQ	12-Oct-2020	286.49	292.45	292.45	280.33	280.50	281.48	283.02	1170	3.31	73	793	67.78
UTINIFTETF	EQ	12-Oct-2020	1269.12	1279.87	1279.87	1264.01	1272.90	1272.90	1271.64	411	5.23	45	240	58.39
UTISENSETF	EQ	12-Oct-2020	424.48	433.35	433.35	421.01	428.23	425.90	424.53	5716	24.27	152	3401	59.50
UTISXN50	EQ	12-Oct-2020	300.07	314.87	318.30	312.98	316.80	316.80	314.52	136	0.43	13	128	94.12
UTTAMSTL	EQ	12-Oct-2020	7.75	8.50	8.50	7.00	7.05	7.05	7.87	1196928	94.15	1431	842784	70.41
UTTAMSUGAR	EQ	12-Oct-2020	86.65	87.95	87.95	84.60	85.60	85.15	86.35	24251	20.94	472	9276	38.25
UVSL	EQ	12-Oct-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.41	6580470	27.18	1159	6389906	97.10
V2RETAIL	EQ	12-Oct-2020	49.70	50.35	50.40	49.00	49.40	49.30	49.57	19369	9.60	248	12681	65.47
VADILALIND	EQ	12-Oct-2020	787.15	789.90	789.90	782.05	783.00	783.60	783.32	7092	55.55	218	6554	92.41
VAIBHAVGBL	EQ	12-Oct-2020	1863.45	1863.45	1889.00	1850.00	1862.00	1852.65	1860.55	7786	144.86	1180	5933	76.20
VAISHALI	EQ	12-Oct-2020	38.45	40.00	40.00	38.20	39.30	39.25	39.19	12998	5.09	140	10039	77.23
VAKRANGEE	EQ	12-Oct-2020	29.25	29.05	29.65	29.05	29.40	29.45	29.42	1552095	456.63	2842	1285264	82.81
VALIANTORG	EQ	12-Oct-2020	3361.40	3422.35	3877.00	3401.00	3600.05	3620.25	3535.48	39243	1387.43	5757	22387	57.05
VARDHACRLC	EQ	12-Oct-2020	29.85	30.80	30.80	29.40	29.45	29.40	29.61	9768	2.89	79	7726	79.10
VARDMNPOLY	EQ	12-Oct-2020	7.90	7.80	8.00	7.45	7.60	7.60	7.57	4741	0.36	32	3389	71.48
VARROC	EQ	12-Oct-2020	313.85	317.80	320.00	307.15	311.95	312.45	313.52	218327	684.51	9142	63536	29.10
VASA	SM	12-Oct-2020	5.85	5.60	5.60	5.60	5.60	5.60	5.60	4000	0.22	1	4000	100.00
VASCONEQ	EQ	12-Oct-2020	8.70	8.60	8.95	8.50	8.60	8.55	8.60	82586	7.11	157	63171	76.49
VASWANI	EQ	12-Oct-2020	4.85	5.05	5.05	4.75	5.05	4.85	4.87	921	0.04	13	760	82.52
VBL	EQ	12-Oct-2020	658.85	659.00	680.35	659.00	675.00	669.45	669.90	1115882	7475.28	20866	644287	57.74
VEDL	EQ	12-Oct-2020	121.85	109.70	109.70	92.15	96.65	96.95	99.29	145053623	144028.58	347863	41434875	28.57
VENKEYS	EQ	12-Oct-2020	1461.15	1465.00	1489.55	1435.60	1468.00	1462.40	1463.08	68773	1006.20	5422	14616	21.25
VENUSREM	BE	12-Oct-2020	144.05	144.05	148.80	137.05	141.40	139.10	141.22	14621	20.65	244	-	-
VERTOZ	EQ	12-Oct-2020	164.65	166.00	166.00	160.00	160.00	161.35	163.08	19467	31.75	266	8043	41.32
VESUVIUS	EQ	12-Oct-2020	861.95	864.05	869.85	860.05	866.05	863.75	863.54	362	3.13	88	239	66.02
VETO	EQ	12-Oct-2020	42.70	44.80	44.80	42.20	42.20	42.35	42.65	4253	1.81	114	3758	88.36
VGUARD	EQ	12-Oct-2020	165.25	166.10	167.00	163.50	165.60	165.05	165.70	357333	592.09	7415	248459	69.53
VHL	EQ	12-Oct-2020	1260.00	1260.00	1297.95	1230.00	1230.00	1231.30	1240.74	568	7.05	105	412	72.54
VICEROY	BE	12-Oct-2020	2.40	2.30	2.50	2.30	2.30	2.30	2.38	12714	0.30	28	-	-
VIDEOIND	BZ	12-Oct-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	168216	4.63	61	-	-
VIDHIING	EQ	12-Oct-2020	128.85	130.00	130.75	124.15	125.80	124.95	125.93	185553	233.66	2125	110441	59.52
VIJIFIN	EQ	12-Oct-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.51	71689	0.37	43	50908	71.01
VIKASECO	BE	12-Oct-2020	4.25	4.05	4.45	4.05	4.45	4.45	4.23	403601	17.06	415	-	-
VIKASMCORP	EQ	12-Oct-2020	7.30	7.50	7.50	7.00	7.05	7.05	7.25	4565547	330.79	4092	3262182	71.45
VIKASPROP	EQ	12-Oct-2020	2.85	2.95	2.95	2.75	2.75	2.75	2.81	5996345	168.65	1353	2895734	48.29
VIKASWSP	EQ	12-Oct-2020	4.10	4.10	4.15	3.80	3.90	3.90	3.92	516642	20.27	674	401248	77.66
VIMTALABS	BE	12-Oct-2020	125.00	123.00	126.50	120.25	124.00	122.85	123.89	32263	39.97	258	-	-
VINATIORGA	EQ	12-Oct-2020	1216.00	1227.55	1227.55	1185.05	1196.00	1197.45	1198.02	72491	868.46	5729	41471	57.21
VINDHYATEL	EQ	12-Oct-2020	775.20	775.20	781.85	752.10	754.00	755.75	760.52	5711	43.43	511	2684	47.00
VINYLINDIA	EQ	12-Oct-2020	102.80	103.85	105.00	100.25	101.00	101.00	102.00	50461	51.47	1122	23515	46.60
VIPCLOTHNG	EQ	12-Oct-2020	8.70	8.60	9.10	8.55	8.85	8.80	9.00	51396	4.62	198	36996	71.98
VIPIND	EQ	12-Oct-2020	292.60	296.00	296.80	291.20	292.55	293.50	293.83	203339	597.48	5282	62576	30.77
VIPULLTD	EQ	12-Oct-2020	13.35	13.20	13.45	13.00	13.00	13.15	13.14	3178	0.42	61	1740	54.75
VISAKAIND	EQ	12-Oct-2020	353.60	359.50	361.95	342.80	349.00	347.90	350.98	42599	149.52	2739	23832	55.94
VISASTEEL	BE	12-Oct-2020	6.25	6.00	6.55	5.95	6.25	6.40	6.31	15459	0.98	45	-	-
VISHAL	EQ	12-Oct-2020	347.30	349.00	351.30	348.10	351.30	351.15	349.73	1005001	3514.80	6059	250020	24.88
VISHNU	BE	12-Oct-2020	148.85	146.75	149.00	142.00	142.35	142.70	144.05	2320	3.34	36	-	-
VISHWARAJ	EQ	12-Oct-2020	107.35	111.65	111.65	106.00	107.00	106.95	107.50	24146	25.96	165	21902	90.71
VIVIDHA	BE	12-Oct-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	297743	1.05	78	-	-
VIVIMEDLAB	EQ	12-Oct-2020	17.65	17.60	17.60	16.80	16.80	16.80	16.92	139225	23.55	275	131072	94.14
VLSFINANCE	EQ	12-Oct-2020	54.45	54.55	56.95	51.80	53.20	53.60	53.92	57480	30.99	603	40445	70.36
VMART	EQ	12-Oct-2020	1997.20	2007.05	2028.95	1950.00	1964.00	1959.20	1980.93	5913	117.13	1451	2543	43.01
VOLTAMP	EQ	12-Oct-2020	998.00	1005.00	1008.80	991.00	994.90	995.70	999.81	9775	97.73	841	7844	80.25
VOLTAS	EQ	12-Oct-2020	689.45	690.50	692.55	675.30	677.55	677.60	681.43	1013535	6906.49	15026	241886	23.87
VRLLOG	EQ	12-Oct-2020	162.30	164.85	164.85	158.30	159.35	160.50	160.34	93308	149.61	2626	45386	48.64
VSSL	EQ	12-Oct-2020	71.90	74.50	74.50	68.50	69.15	69.30	69.61	8123	5.65	219	6797	83.68
VSTIND	EQ	12-Oct-2020	3331.75	3360.00	3360.00	3290.00	3337.95	3319.75	3320.01	34378	1141.35	1521	31814	92.54
VSTTILLERS	EQ	12-Oct-2020	1679.80	1699.00	1699.00	1641.05	1667.95	1656.55	1668.59	8219	137.14	1233	3976	48.38
VTL	EQ	12-Oct-2020	784.15	788.10	803.30	762.30	762.50	765.25	782.63	15024	117.58	3154	8255	54.95
WABAG	EQ	12-Oct-2020	187.15	186.20	188.00	179.55	183.35	183.80	183.50	255277	468.44	6517	116111	45.48
WABCOINDIA	EQ	12-Oct-2020	5574.75	5525.05	5683.50	5425.50	5540.00	5508.30	5541.48	7193	398.60	2696	1584	22.02
WALCHANNAG	EQ	12-Oct-2020	49.10	48.50	49.45	48.00	48.15	48.20	48.58	46178	22.44	723	22190	48.05
WANBURY	BE	12-Oct-2020	33.75	33.75	34.45	33.35	34.45	34.05	33.82	7751	2.62	32	-	-
WATERBASE	EQ	12-Oct-2020	100.85	101.80	102.40	99.10	100.35	100.40	100.93	109375	110.39	1884	41052	37.53
WEBELSOLAR	EQ	12-Oct-2020	19.35	20.00	20.00	19.20	19.25	19.25	19.50	22004	4.29	99	10817	49.16
WEIZMANIND	EQ	12-Oct-2020	29.60	28.50	29.50	28.35	28.50	28.50	28.85	2308	0.67	25	1573	68.15
WELCORP	EQ	12-Oct-2020	113.95	115.00	115.70	106.00	106.60	106.80	109.33	741179	810.32	8251	403078	54.38
WELENT	EQ	12-Oct-2020	70.75	70.70	72.50	70.00	70.30	70.05	70.17	58632	41.14	676	45142	76.99
WELINV	EQ	12-Oct-2020	250.20	250.05	250.05	250.00	250.00	250.00	250.03	4	0.01	2	2	50.00
WELSPUNIND	EQ	12-Oct-2020	69.75	70.25	70.25	67.05	68.00	68.15	68.17	587308	400.37	3226	471307	80.25
WENDT	EQ	12-Oct-2020	3282.45	3281.35	3289.70	3255.00	3255.00	3258.35	3270.07	83	2.71	25	76	91.57
WESTLIFE	EQ	12-Oct-2020	392.90	390.00	394.15	389.00	391.90	392.60	390.51	74526	291.03	2088	50405	67.63
WHEELS	EQ	12-Oct-2020	397.90	399.90	402.60	392.00	393.00	393.30	396.41	6717	26.63	372	3665	54.56
WHIRLPOOL	EQ	12-Oct-2020	2121.10	2117.00	2176.35	2117.00	2157.00	2156.35	2154.18	28330	610.28	3508	9622	33.96
WILLAMAGOR	EQ	12-Oct-2020	16.90	16.35	17.05	16.35	16.60	16.60	16.71	678	0.11	12	365	53.83
WINDMACHIN	EQ	12-Oct-2020	14.15	14.20	14.60	13.75	13.75	13.90	14.12	4237	0.60	46	3202	75.57
WIPL	BE	12-Oct-2020	49.00	49.00	49.00	47.00	47.00	47.00	48.85	66	0.03	4	-	-
WIPRO	EQ	12-Oct-2020	374.00	377.00	379.80	369.10	379.50	377.50	375.58	52966063	198927.91	302749	6456381	12.19
WOCKPHARMA	EQ	12-Oct-2020	317.00	318.00	318.00	302.50	306.50	307.65	309.15	458757	1418.26	10830	128013	27.90
WONDERLA	EQ	12-Oct-2020	160.55	165.65	165.65	153.90	156.50	156.25	159.06	44289	70.45	2224	18111	40.89
WORTH	EQ	12-Oct-2020	42.20	41.95	44.50	41.20	42.80	42.35	43.09	18355	7.91	148	13150	71.64
WSI	BE	12-Oct-2020	4.00	4.00	4.00	4.00	4.00	4.00	4.00	10	0.00	1	-	-
WSTCSTPAPR	EQ	12-Oct-2020	169.15	169.00	170.20	166.50	166.60	166.80	168.15	59454	99.97	2010	26351	44.32
XCHANGING	EQ	12-Oct-2020	87.55	87.70	87.75	84.15	85.20	85.15	85.17	110004	93.69	1099	88207	80.19
XELPMOC	BE	12-Oct-2020	290.65	276.15	276.15	276.15	276.15	276.15	276.15	3210	8.86	181	-	-
XPROINDIA	EQ	12-Oct-2020	20.75	19.55	21.70	19.55	21.30	21.30	21.52	199	0.04	8	191	95.98
YESBANK	EQ	12-Oct-2020	13.15	13.20	13.35	12.95	13.00	13.00	13.11	86134568	11293.87	56783	25791449	29.94
ZEEL	EQ	12-Oct-2020	200.55	196.35	198.00	186.55	190.55	189.85	191.82	47814247	91717.84	238672	10684237	22.35
ZEEL	P2	12-Oct-2020	3.60	3.65	3.65	3.55	3.60	3.60	3.60	2305130	83.00	58	2305130	100.00
ZEELEARN	EQ	12-Oct-2020	11.95	12.10	12.35	11.65	11.75	11.75	11.96	1078666	129.04	1705	654294	60.66
ZEEMEDIA	BE	12-Oct-2020	4.90	5.10	5.10	4.70	4.80	4.75	4.84	980697	47.46	1255	-	-
ZENITHEXPO	EQ	12-Oct-2020	44.20	41.70	44.05	41.30	41.30	41.75	41.82	627	0.26	19	492	78.47
ZENITHSTL	BE	12-Oct-2020	1.00	0.95	1.05	0.95	1.05	1.05	1.02	70022	0.72	28	-	-
ZENSARTECH	EQ	12-Oct-2020	190.45	191.70	193.20	189.00	190.00	190.45	191.17	186821	357.14	6116	105798	56.63
ZENTEC	EQ	12-Oct-2020	83.50	84.50	89.25	83.40	84.90	84.70	86.17	585981	504.92	6901	282580	48.22
ZICOM	BE	12-Oct-2020	2.25	2.35	2.35	2.35	2.35	2.35	2.35	30270	0.71	31	-	-
ZODIAC	SM	12-Oct-2020	13.05	13.70	13.70	12.70	12.70	12.70	13.25	20000	2.65	5	8000	40.00
ZODIACLOTH	EQ	12-Oct-2020	99.70	98.00	100.75	97.95	98.05	98.25	98.28	5104	5.02	159	2724	53.37
ZODJRDMKJ	EQ	12-Oct-2020	25.20	25.20	25.20	24.10	24.15	24.15	24.29	383	0.09	19	379	98.96
ZOTA	EQ	12-Oct-2020	146.10	147.70	147.70	145.10	146.10	145.65	145.45	1516	2.21	52	1343	88.59
ZUARI	EQ	12-Oct-2020	82.15	82.25	83.90	79.65	79.85	80.00	80.88	7803	6.31	276	5240	67.15
ZUARIGLOB	EQ	12-Oct-2020	49.45	50.00	51.00	49.00	49.75	49.55	49.82	24247	12.08	384	15702	64.76
ZYDUSWELL	EQ	12-Oct-2020	1801.75	1828.00	1830.00	1780.00	1788.00	1785.85	1804.80	15022	271.12	2236	8339	55.51