nse-sec-bhavdata-full-2020-11-25.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	25-Nov-2020	31.75	32.40	33.00	31.20	32.05	32.15	31.84	73767	23.49	545	46184	62.61
21STCENMGM	EQ	25-Nov-2020	9.80	9.95	9.95	9.65	9.85	9.85	9.83	2731	0.27	38	2412	88.32
3IINFOTECH	EQ	25-Nov-2020	3.40	3.35	3.40	3.25	3.30	3.25	3.30	5905675	194.89	1783	3566883	60.40
3MINDIA	EQ	25-Nov-2020	22793.85	22799.95	22800.00	21655.00	21660.00	21720.75	22013.06	8807	1938.69	3151	4987	56.63
3PLAND	EQ	25-Nov-2020	7.45	7.80	7.80	7.45	7.45	7.45	7.55	1726	0.13	5	1726	100.00
5PAISA	EQ	25-Nov-2020	347.20	358.80	358.80	329.85	329.85	330.70	336.78	16198	54.55	571	12285	75.84
63MOONS	EQ	25-Nov-2020	89.10	93.00	93.30	81.10	83.80	83.55	85.94	648988	557.75	8370	289446	44.60
700GS2021	GS	25-Nov-2020	95.00	95.00	95.00	95.00	95.00	95.00	95.00	1	0.00	1	1	100.00
719GS2060	GS	25-Nov-2020	111.79	111.00	116.00	111.00	116.00	116.00	111.10	51	0.06	2	51	100.00
763GS2059	GS	25-Nov-2020	108.10	108.10	108.10	108.10	108.10	108.10	108.10	100	0.11	1	100	100.00
772GS2049	GS	25-Nov-2020	113.00	113.00	113.00	113.00	113.00	113.00	113.00	100	0.11	1	100	100.00
8KMILES	BE	25-Nov-2020	85.80	85.05	87.80	83.00	84.50	83.75	84.89	25906	21.99	406	-	-
A2ZINFRA	EQ	25-Nov-2020	3.90	4.05	4.05	3.95	4.05	4.05	4.04	392538	15.87	279	264804	67.46
AAATECH	SM	25-Nov-2020	42.75	42.75	42.75	42.75	42.75	42.75	42.75	3000	1.28	1	3000	100.00
AAKASH	EQ	25-Nov-2020	53.15	53.00	54.00	52.60	52.70	53.70	53.14	55558	29.52	473	20042	36.07
AARON	EQ	25-Nov-2020	56.10	61.45	61.70	61.40	61.70	61.70	61.66	38559	23.78	279	32959	85.48
AARTIDRUGS	EQ	25-Nov-2020	704.70	713.40	714.70	675.75	686.95	681.35	694.03	452282	3138.99	21359	180835	39.98
AARTIIND	EQ	25-Nov-2020	1145.65	1149.65	1158.00	1115.60	1119.80	1119.35	1137.24	204057	2320.62	14611	132281	64.83
AARTISURF	EQ	25-Nov-2020	905.55	950.80	950.80	861.05	950.80	950.20	924.13	103729	958.59	4911	45907	44.26
AARVEEDEN	EQ	25-Nov-2020	11.05	11.60	12.10	10.95	12.00	12.00	11.84	47234	5.59	212	22418	47.46
AARVI	EQ	25-Nov-2020	36.95	38.95	38.95	37.10	37.40	37.40	38.09	26	0.01	10	16	61.54
AAVAS	EQ	25-Nov-2020	1567.85	1594.00	1594.00	1523.00	1557.00	1554.10	1552.14	231997	3600.92	16476	187442	80.80
ABAN	EQ	25-Nov-2020	25.10	26.80	27.60	26.50	27.60	27.60	27.53	288397	79.40	1093	185558	64.34
ABB	EQ	25-Nov-2020	1072.30	1077.70	1085.00	1011.50	1029.00	1025.50	1048.16	141568	1483.87	8128	79342	56.05
ABBOTINDIA	EQ	25-Nov-2020	15297.65	15386.25	15424.00	15300.00	15400.05	15395.00	15375.39	6300	968.65	2462	3473	55.13
ABCAPITAL	EQ	25-Nov-2020	82.75	83.30	84.20	80.80	81.05	81.05	82.17	2312182	1900.00	12894	753576	32.59
ABFRL	EQ	25-Nov-2020	155.30	157.00	158.90	154.50	155.40	155.75	157.37	1842378	2899.36	32289	1029121	55.86
ABFRLPP	E1	25-Nov-2020	95.00	95.10	99.50	95.10	96.30	96.25	97.59	57699	56.31	526	36947	64.03
ABINFRA	SM	25-Nov-2020	6.80	6.50	6.50	6.50	6.50	6.50	6.50	4000	0.26	1	4000	100.00
ABMINTLTD	BE	25-Nov-2020	24.95	26.15	26.15	24.00	25.95	25.95	24.54	574	0.14	15	-	-
ABSLBANETF	EQ	25-Nov-2020	296.28	297.15	300.74	288.00	291.23	290.97	296.55	477	1.41	28	359	75.26
ABSLNN50ET	EQ	25-Nov-2020	287.50	288.00	288.01	288.00	288.01	288.01	288.01	169	0.49	9	139	82.25
ABSLRIF6RG	MF	25-Nov-2020	6.75	6.54	6.55	6.52	6.52	6.53	6.54	13300	0.87	6	13300	100.00
ACC	EQ	25-Nov-2020	1696.60	1710.00	1716.00	1660.00	1664.95	1664.75	1692.03	1045474	17689.74	40249	218199	20.87
ACCELYA	EQ	25-Nov-2020	864.50	876.25	877.40	863.00	875.00	871.35	869.61	2517	21.89	394	1757	69.81
ACCURACY	SM	25-Nov-2020	31.35	30.00	30.50	29.80	30.50	30.50	30.10	4800	1.44	3	3200	66.67
ACE	EQ	25-Nov-2020	93.45	93.95	96.05	91.80	93.00	92.40	94.37	562797	531.11	3955	290519	51.62
ADANIENT	EQ	25-Nov-2020	407.20	408.95	411.50	393.00	399.65	399.25	402.44	3448648	13878.72	41919	590735	17.13
ADANIGAS	EQ	25-Nov-2020	338.75	341.60	341.60	320.00	325.15	324.90	326.31	3548873	11580.23	53879	1027091	28.94
ADANIGREEN	EQ	25-Nov-2020	1205.15	1205.15	1205.15	1144.90	1144.90	1144.90	1152.10	301443	3472.92	12766	285077	94.57
ADANIPORTS	EQ	25-Nov-2020	392.25	396.30	404.70	384.40	397.90	398.95	395.90	18238080	72205.19	186507	3695655	20.26
ADANIPOWER	EQ	25-Nov-2020	38.70	39.05	39.25	38.05	38.25	38.25	38.69	5863289	2268.72	12327	2051096	34.98
ADANITRANS	EQ	25-Nov-2020	380.25	382.75	383.50	344.55	368.00	367.15	366.81	899730	3300.26	18702	325678	36.20
ADFFOODS	EQ	25-Nov-2020	437.10	442.35	450.25	434.00	437.50	436.05	440.48	33956	149.57	2080	17052	50.22
ADHUNIKIND	EQ	25-Nov-2020	16.65	17.70	17.85	16.25	17.15	16.90	17.13	225154	38.56	913	127214	56.50
ADL	BE	25-Nov-2020	19.20	20.10	20.10	18.90	19.80	19.80	19.11	461	0.09	15	-	-
ADORWELD	EQ	25-Nov-2020	260.90	261.00	264.50	251.10	254.50	252.80	257.67	32649	84.13	833	22288	68.27
ADROITINFO	BE	25-Nov-2020	6.40	6.45	6.45	6.10	6.40	6.40	6.32	1717	0.11	17	-	-
ADSL	EQ	25-Nov-2020	23.15	22.75	23.65	22.55	22.60	22.70	23.04	54106	12.47	613	28117	51.97
ADVANIHOTR	EQ	25-Nov-2020	47.75	47.20	49.70	46.85	47.60	47.60	48.26	8612	4.16	303	3522	40.90
ADVENZYMES	EQ	25-Nov-2020	342.15	342.50	345.00	328.00	328.40	330.60	334.32	196621	657.34	7245	96962	49.31
AEGISCHEM	EQ	25-Nov-2020	228.05	229.15	242.00	228.00	238.05	237.70	237.16	990871	2349.94	20369	484566	48.90
AFFLE	EQ	25-Nov-2020	3307.95	3350.00	3374.70	3142.60	3175.65	3157.75	3192.54	96055	3066.59	16968	44254	46.07
AGARIND	EQ	25-Nov-2020	81.80	82.35	82.50	80.40	82.30	82.10	81.89	10842	8.88	225	6463	59.61
AGCNET	BE	25-Nov-2020	605.00	605.00	615.00	600.00	610.00	609.00	610.27	9929	60.59	86	-	-
AGRITECH	EQ	25-Nov-2020	31.00	30.50	31.50	30.00	30.40	30.75	30.60	9732	2.98	174	6717	69.02
AGROPHOS	EQ	25-Nov-2020	9.00	9.40	9.90	8.65	9.90	9.90	9.77	54516	5.33	173	51159	93.84
AHLEAST	EQ	25-Nov-2020	135.90	137.95	137.95	133.05	133.50	134.45	134.39	1918	2.58	128	1171	61.05
AHLUCONT	EQ	25-Nov-2020	245.10	245.40	248.00	241.45	247.00	245.35	244.36	23929	58.47	707	19337	80.81
AHLWEST	EQ	25-Nov-2020	246.05	252.05	252.05	241.95	242.05	242.05	245.04	1635	4.01	127	926	56.64
AIAENG	EQ	25-Nov-2020	1870.75	1858.00	1951.00	1858.00	1950.95	1926.10	1896.56	52100	988.11	5633	39583	75.98
AIRAN	EQ	25-Nov-2020	15.10	15.50	16.20	15.05	15.70	15.70	15.71	312465	49.10	862	211268	67.61
AISL	SM	25-Nov-2020	19.05	19.40	19.40	19.40	19.40	19.40	19.40	2400	0.47	2	2400	100.00
AJANTPHARM	EQ	25-Nov-2020	1527.75	1530.00	1535.95	1515.00	1521.00	1523.60	1525.82	63835	974.01	5496	27751	43.47
AJMERA	EQ	25-Nov-2020	98.25	99.40	103.00	97.20	98.60	98.25	99.88	270979	270.65	3404	98157	36.22
AKASH	EQ	25-Nov-2020	201.80	206.70	206.70	191.75	199.00	196.85	196.41	33383	65.57	328	29969	89.77
AKSHARCHEM	EQ	25-Nov-2020	207.00	208.05	208.80	204.20	205.75	205.65	206.17	11354	23.41	504	6538	57.58
AKSHOPTFBR	EQ	25-Nov-2020	6.90	7.00	7.10	6.65	6.70	6.75	6.81	291830	19.88	507	180706	61.92
AKZOINDIA	EQ	25-Nov-2020	2125.45	2125.00	2144.00	2103.30	2111.00	2117.15	2115.52	6746	142.71	1273	4510	66.85
ALANKIT	EQ	25-Nov-2020	15.60	15.50	15.65	15.35	15.45	15.40	15.48	140966	21.82	237	120410	85.42
ALBERTDAVD	EQ	25-Nov-2020	460.40	458.00	463.00	439.00	441.85	442.75	448.74	35673	160.08	1905	19789	55.47
ALCHEM	EQ	25-Nov-2020	5.25	5.40	5.45	5.05	5.10	5.10	5.31	73700	3.91	285	47318	64.20
ALEMBICLTD	EQ	25-Nov-2020	103.30	104.65	106.50	100.00	101.70	101.15	103.07	1083338	1116.54	12967	391550	36.14
ALICON	EQ	25-Nov-2020	331.80	331.20	335.00	324.00	327.95	325.80	329.49	2512	8.28	242	1511	60.15
ALKALI	EQ	25-Nov-2020	48.90	49.00	49.00	47.90	47.90	47.95	48.26	13727	6.62	298	9619	70.07
ALKEM	EQ	25-Nov-2020	2775.65	2800.00	2815.00	2781.00	2809.00	2798.10	2798.72	76330	2136.26	11181	39591	51.87
ALKYLAMINE	EQ	25-Nov-2020	3728.95	3760.00	3769.00	3655.00	3695.00	3671.75	3690.01	42054	1551.80	6949	22396	53.26
ALLCARGO	EQ	25-Nov-2020	123.25	123.50	125.95	123.50	125.25	124.75	124.89	204718	255.68	1771	149852	73.20
ALLSEC	EQ	25-Nov-2020	244.60	247.00	255.00	245.00	245.00	247.90	251.95	22775	57.38	528	17822	78.25
ALMONDZ	EQ	25-Nov-2020	16.35	16.05	16.50	15.90	16.20	16.15	16.07	12586	2.02	77	9281	73.74
ALOKINDS	EQ	25-Nov-2020	22.10	22.10	22.20	21.00	21.40	21.35	21.52	11633281	2503.42	19020	6760559	58.11
ALPA	BE	25-Nov-2020	35.00	34.65	35.25	33.50	34.60	34.35	34.42	40141	13.82	227	-	-
ALPHAGEO	EQ	25-Nov-2020	206.25	216.10	247.50	216.10	245.80	242.00	237.60	3440487	8174.46	48642	428098	12.44
AMARAJABAT	EQ	25-Nov-2020	891.25	891.25	899.00	868.00	870.70	874.20	885.49	910838	8065.36	19783	133363	14.64
AMBER	EQ	25-Nov-2020	2227.65	2242.90	2259.90	2161.00	2173.00	2169.00	2190.45	83813	1835.88	12703	31503	37.59
AMBIKCO	EQ	25-Nov-2020	719.25	720.05	727.25	712.05	720.00	717.75	719.84	14240	102.50	531	11266	79.12
AMBUJACEM	EQ	25-Nov-2020	255.15	255.95	259.20	255.20	255.90	256.20	257.01	6671995	17148.02	34643	2346178	35.16
AMDIND	EQ	25-Nov-2020	15.45	15.75	15.80	15.20	15.70	15.45	15.46	6309	0.98	62	3510	55.63
AMJLAND	EQ	25-Nov-2020	23.65	23.25	24.00	22.10	22.35	22.55	22.90	5520	1.26	84	4019	72.81
AMJUMBO	SM	25-Nov-2020	12.50	11.90	11.90	11.90	11.90	11.90	11.90	8000	0.95	1	8000	100.00
AMRUTANJAN	EQ	25-Nov-2020	494.15	496.80	499.45	485.75	488.00	487.45	491.88	64807	318.78	2894	31008	47.85
ANANTRAJ	EQ	25-Nov-2020	26.90	27.45	28.00	25.30	26.20	26.25	26.49	837700	221.94	3692	526036	62.80
ANDHRACEMT	EQ	25-Nov-2020	4.85	4.75	4.95	4.75	4.85	4.80	4.84	209714	10.14	336	119669	57.06
ANDHRAPAP	EQ	25-Nov-2020	201.65	201.35	203.70	198.00	203.00	201.95	200.97	34668	69.67	758	21322	61.50
ANDHRSUGAR	EQ	25-Nov-2020	292.80	292.95	296.10	287.00	288.90	287.85	290.40	24634	71.54	784	15524	63.02
ANGELBRKG	EQ	25-Nov-2020	354.85	354.85	363.75	351.75	351.75	352.50	356.37	273223	973.69	5877	90878	33.26
ANIKINDS	EQ	25-Nov-2020	11.40	11.50	11.80	11.00	11.00	11.15	11.37	17830	2.03	272	17434	97.78
ANKITMETAL	EQ	25-Nov-2020	1.00	1.00	1.05	0.95	1.00	1.00	0.97	85082	0.82	58	66045	77.63
ANSALAPI	EQ	25-Nov-2020	4.25	4.25	4.35	4.05	4.30	4.30	4.25	58773	2.50	116	37406	63.64
ANSALHSG	EQ	25-Nov-2020	3.90	3.90	4.00	3.80	3.80	3.80	3.90	17904	0.70	49	12310	68.76
ANUP	EQ	25-Nov-2020	591.65	599.90	599.90	581.00	590.95	589.00	588.61	13866	81.62	1145	8238	59.41
APARINDS	EQ	25-Nov-2020	344.10	345.80	358.00	340.60	342.40	342.30	346.52	106013	367.36	2453	76133	71.81
APCL	EQ	25-Nov-2020	213.50	216.10	233.90	216.10	219.00	218.25	225.47	615630	1388.06	10542	193851	31.49
APCOTEXIND	EQ	25-Nov-2020	169.40	168.40	183.25	167.15	172.45	173.50	177.58	585848	1040.35	11324	133681	22.82
APEX	EQ	25-Nov-2020	283.65	283.20	290.00	279.60	280.65	280.90	284.94	105552	300.76	2806	42159	39.94
APLAPOLLO	EQ	25-Nov-2020	3219.95	3220.00	3273.25	3207.70	3230.00	3220.45	3231.43	18966	612.87	3178	9174	48.37
APLLTD	EQ	25-Nov-2020	995.55	995.40	999.95	974.20	979.55	978.90	981.21	163643	1605.68	9067	74823	45.72
APOLLO	EQ	25-Nov-2020	113.80	114.00	115.50	111.30	114.50	114.30	113.84	104299	118.73	2159	37169	35.64
APOLLOHOSP	EQ	25-Nov-2020	2313.35	2335.50	2355.00	2236.35	2243.90	2241.50	2276.03	1501778	34180.89	55298	480710	32.01
APOLLOPIPE	EQ	25-Nov-2020	650.80	650.05	659.00	649.00	650.00	651.40	650.31	72919	474.20	531	70262	96.36
APOLLOTYRE	EQ	25-Nov-2020	177.60	177.80	178.60	172.00	172.40	173.40	175.22	5724982	10031.12	26707	830869	14.51
APOLSINHOT	EQ	25-Nov-2020	591.70	599.95	600.00	590.00	590.05	590.05	591.50	310	1.83	60	206	66.45
APTECHT	EQ	25-Nov-2020	123.25	123.95	124.20	119.85	120.30	120.30	121.89	197976	241.31	2986	93961	47.46
ARCHIDPLY	EQ	25-Nov-2020	29.15	29.10	30.55	27.95	28.30	28.30	29.30	148966	43.64	1358	63968	42.94
ARCHIES	EQ	25-Nov-2020	15.25	15.40	15.50	14.50	14.50	14.50	14.75	266612	39.33	638	181693	68.15
ARCOTECH	EQ	25-Nov-2020	2.00	2.00	2.00	1.90	2.00	1.90	1.96	24328	0.48	82	23059	94.78
ARENTERP	EQ	25-Nov-2020	10.60	11.00	11.65	10.05	10.95	10.95	10.82	6900	0.75	42	3007	43.58
ARIES	EQ	25-Nov-2020	84.10	84.85	86.00	83.25	83.25	83.65	84.71	62936	53.31	721	26228	41.67
ARIHANT	EQ	25-Nov-2020	16.25	16.00	16.50	16.00	16.50	16.30	16.29	11516	1.88	42	316	2.74
ARIHANTSUP	EQ	25-Nov-2020	26.15	27.45	27.45	25.20	27.45	27.30	26.87	12794	3.44	117	7599	59.40
ARMANFIN	EQ	25-Nov-2020	643.30	643.30	649.95	610.00	619.00	615.80	627.94	17023	106.89	2395	8176	48.03
AROGRANITE	EQ	25-Nov-2020	35.60	36.00	36.00	34.35	34.60	34.75	34.97	24412	8.54	151	20587	84.33
ARROWGREEN	EQ	25-Nov-2020	46.00	47.90	47.90	44.15	46.40	46.15	45.09	10430	4.70	314	5404	51.81
ARSHIYA	EQ	25-Nov-2020	14.70	15.30	15.30	14.30	14.35	14.40	14.81	44297	6.56	208	24962	56.35
ARSSINFRA	EQ	25-Nov-2020	14.05	14.60	15.45	13.60	15.45	15.45	15.24	192682	29.37	617	87910	45.62
ARTEMISMED	EQ	25-Nov-2020	158.25	158.20	159.50	155.65	159.00	159.00	157.55	2870	4.52	59	2536	88.36
ARVIND	EQ	25-Nov-2020	40.75	41.10	41.45	39.60	40.00	39.85	40.39	1489345	601.51	4362	675147	45.33
ARVINDFASN	EQ	25-Nov-2020	133.80	135.80	135.80	130.00	130.85	130.70	131.85	197561	260.48	4743	135071	68.37
ARVSMART	EQ	25-Nov-2020	91.80	93.00	94.00	89.50	90.15	90.15	91.05	97996	89.22	1304	48111	49.09
ASAHIINDIA	EQ	25-Nov-2020	238.90	240.00	249.35	238.50	246.00	243.90	244.38	70755	172.91	2154	41645	58.86
ASAHISONG	EQ	25-Nov-2020	216.05	217.60	220.30	213.55	213.60	214.55	216.17	34041	73.59	845	21459	63.04
ASAL	EQ	25-Nov-2020	24.70	24.15	25.90	24.15	25.35	25.15	25.46	9795	2.49	101	7299	74.52
ASALCBR	EQ	25-Nov-2020	287.95	289.95	291.90	275.00	281.00	279.35	283.94	37722	107.11	2323	17980	47.66
ASCOM	SM	25-Nov-2020	46.05	46.05	46.05	46.05	46.05	46.05	46.05	4000	1.84	1	4000	100.00
ASHAPURMIN	EQ	25-Nov-2020	71.55	72.40	72.45	71.00	72.00	71.45	71.49	107293	76.71	504	89419	83.34
ASHIANA	EQ	25-Nov-2020	93.95	93.05	96.25	91.60	91.90	92.10	93.35	25419	23.73	414	14973	58.90
ASHIMASYN	EQ	25-Nov-2020	9.90	10.35	10.35	9.70	10.20	10.05	10.08	251160	25.32	435	227976	90.77
ASHOKA	EQ	25-Nov-2020	73.85	74.80	74.80	70.80	71.85	71.45	72.04	1386078	998.53	8013	599529	43.25
ASHOKLEY	EQ	25-Nov-2020	91.30	91.30	92.10	88.10	89.50	89.60	90.03	34277581	30861.35	89803	6499437	18.96
ASIANHOTNR	EQ	25-Nov-2020	55.85	56.65	56.65	54.00	55.00	54.75	55.37	4512	2.50	143	3283	72.76
ASIANPAINT	EQ	25-Nov-2020	2207.90	2197.25	2208.70	2150.00	2156.00	2154.30	2172.26	1682365	36545.28	79887	613963	36.49
ASIANTILES	EQ	25-Nov-2020	293.45	294.95	304.40	292.00	296.80	297.90	298.99	340275	1017.37	5276	115140	33.84
ASPINWALL	EQ	25-Nov-2020	126.05	120.20	128.85	117.65	118.00	118.70	122.64	1704	2.09	65	936	54.93
ASTEC	EQ	25-Nov-2020	953.25	967.00	970.00	940.00	942.00	942.20	951.08	77992	741.77	5007	24067	30.86
ASTERDM	EQ	25-Nov-2020	171.60	172.00	173.25	163.25	164.20	164.15	166.80	189448	316.00	5826	98862	52.18
ASTRAL	EQ	25-Nov-2020	1406.60	1414.60	1460.00	1410.85	1452.00	1452.35	1440.48	189889	2735.31	14944	98983	52.13
ASTRAMICRO	EQ	25-Nov-2020	109.15	109.80	112.95	106.85	109.10	109.25	110.04	687797	756.88	6259	275856	40.11
ASTRAZEN	EQ	25-Nov-2020	4533.10	4561.80	4579.90	4490.00	4510.00	4511.60	4540.87	61781	2805.40	9588	22514	36.44
ASTRON	EQ	25-Nov-2020	45.40	44.10	46.00	44.10	44.35	44.45	45.12	6669	3.01	116	5075	76.10
ATFL	EQ	25-Nov-2020	701.60	705.15	720.00	705.15	706.00	710.75	712.74	13084	93.25	1102	7742	59.17
ATLANTA	EQ	25-Nov-2020	6.50	6.55	7.15	6.50	6.80	6.75	6.86	55255	3.79	213	39669	71.79
ATLASCYCLE	BE	25-Nov-2020	37.65	37.90	37.90	36.90	37.00	37.00	37.15	10910	4.05	74	-	-
ATUL	EQ	25-Nov-2020	6317.45	6322.00	6356.05	6070.00	6150.00	6129.40	6143.29	48446	2976.18	7504	33544	69.24
ATULAUTO	EQ	25-Nov-2020	169.95	171.80	171.80	167.00	167.50	167.65	169.25	99183	167.87	2639	59774	60.27
AUBANK	EQ	25-Nov-2020	874.35	877.40	879.80	851.00	858.00	856.25	866.38	451699	3913.41	19807	195400	43.26
AURIONPRO	EQ	25-Nov-2020	73.40	75.50	76.80	71.10	73.70	74.30	75.06	30343	22.77	512	14248	46.96
AUROPHARMA	EQ	25-Nov-2020	879.25	885.00	889.85	850.30	853.75	852.85	865.39	3990415	34532.51	94768	1006402	25.22
AUSOMENT	EQ	25-Nov-2020	52.50	52.00	55.05	50.70	53.40	53.70	53.57	14430	7.73	269	9413	65.23
AUTOAXLES	EQ	25-Nov-2020	918.65	923.25	930.00	877.35	888.00	897.15	897.46	31651	284.05	2458	17652	55.77
AUTOIND	EQ	25-Nov-2020	28.55	28.60	29.80	28.10	29.10	29.10	28.98	13714	3.97	184	9895	72.15
AUTOLITIND	EQ	25-Nov-2020	19.70	21.30	21.30	19.55	19.70	20.00	20.53	16774	3.44	196	8186	48.80
AVADHSUGAR	EQ	25-Nov-2020	184.65	184.65	188.50	181.75	182.80	182.90	184.26	45536	83.91	1093	17644	38.75
AVANTIFEED	EQ	25-Nov-2020	513.80	513.00	529.70	500.30	502.65	504.10	516.00	855307	4413.37	28773	274180	32.06
AVG	SM	25-Nov-2020	50.60	53.00	53.00	53.00	53.00	53.00	53.00	1200	0.64	1	1200	100.00
AVROIND	SM	25-Nov-2020	47.00	48.00	48.00	47.00	47.00	47.65	47.83	12000	5.74	6	12000	100.00
AVTNPL	EQ	25-Nov-2020	46.85	46.85	47.40	45.55	46.60	46.35	46.52	130188	60.56	825	83653	64.26
AXISBANK	EQ	25-Nov-2020	619.65	625.00	630.00	596.00	598.35	599.85	613.56	35115637	215456.14	345527	9454641	26.92
AXISBNKETF	EQ	25-Nov-2020	297.35	300.00	301.96	289.95	290.10	290.65	296.62	4269	12.66	90	3114	72.94
AXISCADES	EQ	25-Nov-2020	52.90	52.90	54.35	50.30	50.30	50.30	51.31	133693	68.60	885	95903	71.73
AXISGOLD	EQ	25-Nov-2020	42.79	48.40	48.40	41.65	42.69	42.65	42.44	183542	77.89	2588	149395	81.40
AXISNIFTY	EQ	25-Nov-2020	134.07	135.70	135.71	132.26	132.90	133.07	133.76	4023	5.38	153	2837	70.52
AYMSYNTEX	EQ	25-Nov-2020	42.75	42.05	43.35	39.10	39.85	40.15	40.90	51363	21.01	458	32577	63.43
BAFNAPH	BE	25-Nov-2020	156.10	148.30	148.30	148.30	148.30	148.30	148.30	1123	1.67	38	-	-
BAGFILMS	EQ	25-Nov-2020	2.50	2.50	2.55	2.40	2.40	2.45	2.47	132773	3.28	82	125637	94.63
BAJAJ-AUTO	EQ	25-Nov-2020	3095.70	3100.00	3160.00	3041.00	3045.00	3051.25	3112.04	1219151	37940.49	64380	190593	15.63
BAJAJCON	EQ	25-Nov-2020	190.15	192.50	192.50	185.50	185.85	186.20	188.64	399533	753.66	5648	174990	43.80
BAJAJELEC	EQ	25-Nov-2020	564.00	566.80	571.80	551.45	555.00	555.85	563.85	137987	778.05	5385	54528	39.52
BAJAJFINSV	EQ	25-Nov-2020	8859.70	8940.00	9009.00	8642.75	8690.00	8717.75	8875.18	1986153	176274.66	140354	502507	25.30
BAJAJHIND	EQ	25-Nov-2020	5.30	5.35	5.45	5.05	5.10	5.10	5.22	3735657	195.09	4590	2163961	57.93
BAJAJHLDNG	EQ	25-Nov-2020	3092.90	3124.85	3148.80	2883.00	2919.80	2929.15	3013.65	277210	8354.14	28422	106675	38.48
BAJFINANCE	EQ	25-Nov-2020	4810.65	4822.00	4825.00	4675.00	4693.95	4689.75	4737.84	4763321	225678.30	214781	1047489	21.99
BALAJITELE	EQ	25-Nov-2020	60.80	61.00	62.20	60.40	60.60	60.70	61.31	164094	100.60	1216	69321	42.24
BALAMINES	EQ	25-Nov-2020	1011.70	1017.95	1017.95	970.05	975.70	974.70	988.92	180448	1784.48	9005	82740	45.85
BALAXI	EQ	25-Nov-2020	664.25	668.95	688.95	637.00	641.30	648.10	658.60	2080	13.70	222	1360	65.38
BALKRISHNA	EQ	25-Nov-2020	15.30	15.65	16.40	15.05	15.30	15.80	15.53	23525	3.65	376	17875	75.98
BALKRISIND	EQ	25-Nov-2020	1653.50	1666.00	1667.15	1597.50	1599.45	1603.00	1621.43	816424	13237.77	37092	310406	38.02
BALLARPUR	EQ	25-Nov-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.16	3136402	36.50	478	2330915	74.32
BALMLAWRIE	EQ	25-Nov-2020	102.45	102.95	102.95	101.40	101.50	101.55	102.12	178378	182.16	2171	99502	55.78
BALPHARMA	BE	25-Nov-2020	55.10	56.55	56.55	54.10	54.50	54.50	54.56	15011	8.19	127	-	-
BALRAMCHIN	EQ	25-Nov-2020	155.10	155.60	159.80	153.50	154.10	154.10	156.12	1122953	1753.14	9196	536734	47.80
BANARBEADS	EQ	25-Nov-2020	53.05	53.95	56.90	52.50	53.25	53.70	54.36	61960	33.68	1103	31733	51.22
BANARISUG	EQ	25-Nov-2020	1302.70	1309.95	1323.75	1300.00	1300.00	1300.00	1304.24	1081	14.10	125	847	78.35
BANCOINDIA	EQ	25-Nov-2020	131.10	132.70	132.70	124.55	125.50	125.20	127.23	324514	412.88	4730	149832	46.17
BANDHANBNK	EQ	25-Nov-2020	358.75	362.00	374.95	361.15	367.35	368.15	368.43	18893686	69609.09	157291	4154093	21.99
BANG	EQ	25-Nov-2020	19.60	20.80	20.85	19.30	19.30	19.30	19.72	1555	0.31	41	810	52.09
BANKA	EQ	25-Nov-2020	40.75	40.85	40.85	39.10	39.10	39.10	39.89	5378	2.15	33	4830	89.81
BANKBARODA	EQ	25-Nov-2020	46.85	47.55	50.70	47.30	48.95	49.05	49.20	95600102	47036.00	137035	18333437	19.18
BANKBEES	EQ	25-Nov-2020	298.59	300.00	303.14	293.20	294.15	293.79	298.50	1245657	3718.33	13071	283708	22.78
BANKINDIA	EQ	25-Nov-2020	43.75	44.00	46.45	43.65	44.55	44.35	45.21	11320938	5118.06	26048	3548870	31.35
BANSWRAS	EQ	25-Nov-2020	80.00	80.95	81.00	77.20	80.00	80.00	79.65	12612	10.05	217	11035	87.50
BARTRONICS	BZ	25-Nov-2020	1.50	1.50	1.55	1.50	1.50	1.50	1.53	12844	0.20	24	-	-
BASF	EQ	25-Nov-2020	1631.70	1650.20	1651.00	1588.65	1593.00	1595.95	1609.67	37595	605.16	4024	17174	45.68
BASML	EQ	25-Nov-2020	87.30	87.05	88.45	86.00	86.05	86.40	87.42	5315	4.65	187	1715	32.27
BATAINDIA	EQ	25-Nov-2020	1504.30	1506.00	1513.60	1469.05	1490.00	1484.40	1493.95	554648	8286.16	30146	146985	26.50
BAYERCROP	EQ	25-Nov-2020	5348.60	5390.00	5424.00	5169.00	5190.00	5194.05	5253.17	43535	2286.97	10118	22690	52.12
BBL	EQ	25-Nov-2020	850.80	861.45	863.15	842.00	849.00	844.00	849.30	9024	76.64	918	4966	55.03
BBTC	EQ	25-Nov-2020	1347.90	1357.00	1357.00	1268.00	1279.00	1281.00	1308.88	69740	912.81	5566	29607	42.45
BBTCL	SM	25-Nov-2020	36.50	42.80	42.80	42.00	42.00	42.00	42.40	6000	2.54	2	6000	100.00
BCG	EQ	25-Nov-2020	5.10	5.15	5.15	4.85	4.95	4.90	4.96	4882189	242.26	6104	3793139	77.69
BCP	EQ	25-Nov-2020	4.80	4.85	4.95	4.80	4.80	4.80	4.84	52031	2.52	125	35925	69.05
BDL	EQ	25-Nov-2020	311.85	312.80	327.50	306.75	321.50	322.10	321.32	1341137	4309.36	29635	352752	26.30
BEARDSELL	EQ	25-Nov-2020	8.90	8.65	8.95	8.50	8.50	8.50	8.50	67029	5.70	57	57258	85.42
BEDMUTHA	EQ	25-Nov-2020	19.75	19.30	20.45	19.00	19.60	19.55	19.67	7317	1.44	60	6987	95.49
BEL	EQ	25-Nov-2020	107.70	108.00	110.40	105.90	106.70	106.85	108.30	12433645	13465.65	53234	2750804	22.12
BEML	EQ	25-Nov-2020	713.40	713.40	728.00	697.20	703.00	701.90	711.01	826109	5873.74	29294	202464	24.51
BEPL	EQ	25-Nov-2020	118.10	119.20	127.60	118.10	124.00	123.55	123.03	2577358	3170.88	18934	1199181	46.53
BERGEPAINT	EQ	25-Nov-2020	642.20	642.00	642.50	631.00	635.50	636.05	635.57	1392522	8850.45	26816	368294	26.45
BFINVEST	EQ	25-Nov-2020	277.20	278.60	282.00	272.20	273.50	273.05	276.54	19685	54.44	705	11304	57.42
BFUTILITIE	EQ	25-Nov-2020	261.20	262.45	266.80	253.05	254.50	255.15	258.43	282500	730.08	5126	83212	29.46
BGRENERGY	EQ	25-Nov-2020	35.65	35.85	36.20	34.20	35.00	34.65	35.26	92810	32.72	639	67856	73.11
BHAGERIA	EQ	25-Nov-2020	134.80	136.40	136.40	132.55	134.90	134.00	134.59	16553	22.28	590	11948	72.18
BHAGYANGR	EQ	25-Nov-2020	18.55	18.55	18.75	18.50	18.50	18.50	18.53	1214	0.22	31	1213	99.92
BHAGYAPROP	EQ	25-Nov-2020	22.55	22.95	23.25	22.55	23.25	23.25	23.01	701	0.16	12	691	98.57
BHANDARI	EQ	25-Nov-2020	1.15	1.15	1.20	1.10	1.10	1.15	1.15	285692	3.27	435	217737	76.21
BHARATFORG	EQ	25-Nov-2020	494.10	498.00	508.90	492.75	495.95	495.85	502.01	2961694	14868.13	50260	799619	27.00
BHARATGEAR	EQ	25-Nov-2020	52.10	51.00	53.05	50.10	51.00	50.90	51.27	11881	6.09	231	8601	72.39
BHARATRAS	EQ	25-Nov-2020	9497.10	9780.00	9899.00	9263.15	9589.95	9537.25	9546.01	17515	1671.98	6312	7707	44.00
BHARATWIRE	EQ	25-Nov-2020	26.30	26.40	26.50	25.05	25.20	25.20	25.71	18811	4.84	206	13993	74.39
BHARTIARTL	EQ	25-Nov-2020	474.25	476.50	477.90	458.65	464.30	464.10	467.61	14229948	66540.06	208648	5602463	39.37
BHEL	EQ	25-Nov-2020	31.35	31.45	31.95	30.35	30.70	30.65	31.01	51698826	16031.62	53230	11801273	22.83
BIGBLOC	BE	25-Nov-2020	91.30	90.00	91.00	89.50	89.50	89.95	90.05	672	0.61	19	-	-
BIL	EQ	25-Nov-2020	141.55	140.00	147.00	139.00	141.90	140.25	140.57	6641	9.34	190	4677	70.43
BILENERGY	EQ	25-Nov-2020	0.75	0.80	0.80	0.75	0.75	0.80	0.78	97892	0.76	118	50241	51.32
BINDALAGRO	EQ	25-Nov-2020	13.45	13.75	13.85	12.85	12.90	13.05	13.45	96700	13.00	389	66325	68.59
BIOCON	EQ	25-Nov-2020	433.55	440.00	444.00	418.65	419.90	420.15	428.88	6156478	26404.20	73543	1542404	25.05
BIOFILCHEM	BE	25-Nov-2020	189.00	198.45	198.45	179.55	198.45	198.45	190.05	485913	923.49	6773	-	-
BIRLACABLE	EQ	25-Nov-2020	51.70	52.30	53.60	51.20	51.80	51.60	52.27	110831	57.93	928	56782	51.23
BIRLACORPN	EQ	25-Nov-2020	724.85	728.10	735.00	696.30	699.00	699.55	709.24	258202	1831.28	13403	156796	60.73
BIRLAMONEY	EQ	25-Nov-2020	42.15	42.50	45.55	42.00	43.55	43.65	44.09	1096339	483.38	5815	337769	30.81
BIRLATYRE	EQ	25-Nov-2020	21.65	23.20	23.30	20.00	21.35	21.15	21.70	1712538	371.54	6133	839423	49.02
BLBLIMITED	EQ	25-Nov-2020	4.75	4.60	4.95	4.60	4.95	4.95	4.94	16035	0.79	34	13772	85.89
BLISSGVS	EQ	25-Nov-2020	161.80	163.00	181.60	163.00	164.95	164.95	169.90	1632633	2773.87	14034	458785	28.10
BLKASHYAP	EQ	25-Nov-2020	7.30	7.20	7.30	6.95	7.00	7.00	7.01	251607	17.64	250	190884	75.87
BLS	EQ	25-Nov-2020	76.55	76.90	78.60	74.10	75.70	75.05	76.36	36435	27.82	525	24565	67.42
BLUECOAST	BE	25-Nov-2020	5.05	5.30	5.30	5.25	5.25	5.25	5.25	118	0.01	3	-	-
BLUEDART	EQ	25-Nov-2020	3936.00	3940.00	4004.50	3878.95	3920.00	3945.65	3942.27	17479	689.07	4008	8940	51.15
BLUESTARCO	EQ	25-Nov-2020	784.25	781.35	787.95	764.05	769.10	770.40	776.34	212991	1653.54	6628	177599	83.38
BODALCHEM	EQ	25-Nov-2020	70.50	70.85	71.30	68.50	70.10	69.95	70.04	471141	329.99	2442	265145	56.28
BOHRA	SM	25-Nov-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	2000	0.02	1	2000	100.00
BOMDYEING	EQ	25-Nov-2020	73.35	74.30	74.60	69.30	69.70	69.70	71.38	3576084	2552.72	16819	1398434	39.11
BOROLTD	EQ	25-Nov-2020	156.10	159.00	160.15	152.10	153.40	152.80	154.02	70855	109.13	1222	40771	57.54
BORORENEW	EQ	25-Nov-2020	123.25	126.40	126.70	116.10	117.60	117.20	120.34	678317	816.28	9402	339230	50.01
BOSCHLTD	EQ	25-Nov-2020	12980.00	13200.00	13783.35	12631.80	12715.00	12925.80	13355.66	443533	59236.78	83053	67104	15.13
BPCL	EQ	25-Nov-2020	389.75	391.00	393.40	381.20	383.80	382.05	385.86	7488178	28893.52	80753	2600031	34.72
BPL	EQ	25-Nov-2020	23.00	23.00	23.40	22.05	22.10	22.15	22.39	146683	32.84	913	96121	65.53
BRFL	EQ	25-Nov-2020	10.80	11.25	11.30	11.10	11.30	11.30	11.27	164086	18.50	213	147965	90.18
BRIGADE	EQ	25-Nov-2020	216.85	217.00	225.60	216.00	217.55	218.50	218.69	505321	1105.08	4526	343657	68.01
BRIGHT	SM	25-Nov-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	12000	0.76	3	12000	100.00
BRITANNIA	EQ	25-Nov-2020	3562.25	3570.60	3579.85	3531.50	3556.45	3555.80	3555.43	385590	13709.37	35598	129507	33.59
BRITANNIA	N2	25-Nov-2020	31.84	31.84	31.89	31.77	31.83	31.83	31.83	2956	0.94	59	2800	94.72
BRNL	EQ	25-Nov-2020	30.10	30.20	30.65	29.70	30.10	30.10	30.23	64325	19.44	408	34358	53.41
BROOKS	EQ	25-Nov-2020	59.00	59.95	60.50	58.80	59.00	59.05	59.64	22114	13.19	367	16073	72.68
BSE	EQ	25-Nov-2020	559.60	565.00	569.60	551.10	555.00	554.35	558.80	254657	1423.03	9638	88546	34.77
BSELINFRA	EQ	25-Nov-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.96	104398	1.01	63	74383	71.25
BSHSL	EQ	25-Nov-2020	88.95	94.95	98.80	87.10	88.25	88.35	90.64	2678	2.43	49	1782	66.54
BSL	BE	25-Nov-2020	29.85	29.85	30.00	28.70	29.10	29.30	29.46	15621	4.60	79	-	-
BSLGOLDETF	EQ	25-Nov-2020	4523.20	4500.00	4518.00	4388.70	4475.00	4466.90	4452.34	2158	96.08	250	1693	78.45
BSLNIFTY	EQ	25-Nov-2020	143.88	143.55	144.49	141.52	142.00	141.91	142.42	1278	1.82	21	1150	89.98
BSOFT	EQ	25-Nov-2020	193.05	194.80	194.80	187.00	188.40	187.95	189.70	423966	804.27	8017	246211	58.07
BTML	SM	25-Nov-2020	89.50	96.00	96.00	89.90	89.90	89.90	91.97	3600	3.31	3	2400	66.67
BURNPUR	EQ	25-Nov-2020	1.60	1.55	1.65	1.55	1.60	1.60	1.59	75512	1.20	76	58256	77.15
BUTTERFLY	EQ	25-Nov-2020	382.35	380.20	401.00	369.80	399.85	397.35	389.01	32283	125.58	1085	16397	50.79
BVCL	BE	25-Nov-2020	14.00	14.00	14.50	13.75	14.00	14.00	14.05	1110	0.16	15	-	-
BYKE	EQ	25-Nov-2020	14.00	14.50	14.50	13.80	13.90	13.90	13.96	43185	6.03	157	31076	71.96
CADILAHC	EQ	25-Nov-2020	429.10	431.50	432.35	419.55	421.00	421.50	425.54	2533722	10782.04	23169	512262	20.22
CALSOFT	EQ	25-Nov-2020	8.85	9.20	9.20	8.65	8.95	8.70	8.86	31484	2.79	104	21611	68.64
CAMLINFINE	EQ	25-Nov-2020	102.65	107.75	107.75	100.80	104.80	105.15	105.93	1471525	1558.83	13682	626231	42.56
CAMS	EQ	25-Nov-2020	1438.45	1440.00	1498.70	1428.45	1482.90	1479.45	1471.23	640300	9420.32	35167	417326	65.18
CANBK	EQ	25-Nov-2020	93.25	94.00	100.80	94.00	96.25	96.50	97.31	36452648	35472.31	100551	6855758	18.81
CANDC	BZ	25-Nov-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	391	0.01	6	-	-
CANFINHOME	EQ	25-Nov-2020	480.00	483.00	485.00	468.00	472.45	470.25	474.94	210688	1000.65	9474	102065	48.44
CANTABIL	EQ	25-Nov-2020	327.10	327.30	329.30	326.50	326.60	327.15	328.06	97305	319.22	823	21415	22.01
CAPACITE	EQ	25-Nov-2020	163.80	165.80	184.15	165.80	182.00	180.95	177.17	385425	682.86	8843	149426	38.77
CAPLIPOINT	EQ	25-Nov-2020	489.95	493.95	499.80	482.35	485.90	484.40	488.92	115684	565.60	5443	47565	41.12
CAPTRUST	EQ	25-Nov-2020	68.15	69.55	69.55	67.40	67.50	67.50	67.86	1634	1.11	70	929	56.85
CARBORUNIV	EQ	25-Nov-2020	346.00	347.00	349.00	338.00	339.00	339.10	343.12	172527	591.97	6649	93313	54.09
CAREERP	EQ	25-Nov-2020	165.35	165.75	167.30	161.00	161.20	161.75	163.88	20862	34.19	537	13103	62.81
CARERATING	EQ	25-Nov-2020	440.60	442.50	448.00	428.45	436.70	439.10	439.20	174514	766.46	6077	65362	37.45
CASTEXTECH	BE	25-Nov-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.40	38333	0.15	21	-	-
CASTROLIND	EQ	25-Nov-2020	129.30	130.60	130.80	125.15	126.00	125.80	126.56	1820823	2304.39	17312	1026834	56.39
CCCL	BE	25-Nov-2020	0.30	0.35	0.35	0.25	0.35	0.35	0.25	3052	0.01	7	-	-
CCHHL	EQ	25-Nov-2020	3.50	3.55	3.60	3.40	3.45	3.45	3.48	29584	1.03	72	23867	80.68
CCL	EQ	25-Nov-2020	273.80	273.80	274.80	265.00	266.80	265.80	267.59	143723	384.58	7340	83775	58.29
CDSL	EQ	25-Nov-2020	487.60	490.05	491.90	470.00	475.00	474.40	477.61	1117192	5335.84	25832	441765	39.54
CEATLTD	EQ	25-Nov-2020	1139.45	1148.00	1148.00	1112.00	1121.95	1121.70	1132.85	79513	900.76	4574	29213	36.74
CEBBCO	EQ	25-Nov-2020	14.45	15.00	15.70	14.45	14.75	14.65	14.94	107679	16.09	550	52834	49.07
CELEBRITY	EQ	25-Nov-2020	4.85	4.90	4.90	4.70	4.70	4.75	4.78	58485	2.80	141	46045	78.73
CENTENKA	EQ	25-Nov-2020	191.30	191.30	202.00	188.90	192.85	193.40	196.45	298848	587.08	5698	128312	42.94
CENTEXT	EQ	25-Nov-2020	3.55	3.55	3.90	3.55	3.70	3.75	3.78	141508	5.35	298	111583	78.85
CENTRALBK	EQ	25-Nov-2020	11.80	12.00	12.70	11.90	12.25	12.20	12.26	12246476	1501.16	9767	3492941	28.52
CENTRUM	EQ	25-Nov-2020	16.60	16.70	18.65	16.15	17.70	17.65	17.04	1060647	180.73	2207	731226	68.94
CENTUM	EQ	25-Nov-2020	294.00	295.35	298.50	291.10	294.00	292.55	294.24	6096	17.94	162	5208	85.43
CENTURYPLY	EQ	25-Nov-2020	199.30	201.50	201.70	196.10	197.00	196.70	198.23	106567	211.25	11190	57290	53.76
CENTURYTEX	EQ	25-Nov-2020	353.40	355.95	360.90	335.55	337.95	339.55	348.24	2066023	7194.69	28354	556777	26.95
CERA	EQ	25-Nov-2020	3021.55	3025.05	3050.00	3013.65	3034.35	3035.65	3031.35	4511	136.74	1744	2554	56.62
CEREBRAINT	EQ	25-Nov-2020	27.50	27.60	28.00	27.30	27.65	27.75	27.62	57324	15.83	236	44663	77.91
CESC	EQ	25-Nov-2020	591.55	595.50	600.30	580.10	585.00	584.30	591.49	349281	2065.96	9752	86867	24.87
CESCVENT	EQ	25-Nov-2020	255.10	258.80	258.80	251.30	251.30	252.60	253.83	53212	135.07	7700	31677	59.53
CGCL	EQ	25-Nov-2020	297.65	300.40	300.40	290.00	291.25	291.55	293.49	71587	210.10	3788	19663	27.47
CGPOWER	EQ	25-Nov-2020	37.80	39.65	39.65	37.25	39.65	39.60	39.10	14059242	5496.54	16049	5842823	41.56
CHALET	EQ	25-Nov-2020	149.45	150.65	154.00	149.70	152.10	152.15	152.10	280439	426.55	2902	184938	65.95
CHAMBLFERT	EQ	25-Nov-2020	187.35	187.75	194.00	187.70	189.75	189.85	191.59	1360112	2605.88	13979	540820	39.76
CHEMBOND	EQ	25-Nov-2020	156.55	156.00	158.35	155.05	155.05	155.40	156.98	10338	16.23	154	8954	86.61
CHEMCON	EQ	25-Nov-2020	423.70	424.45	428.30	415.00	416.50	416.75	420.55	224691	944.94	8024	90601	40.32
CHEMFAB	EQ	25-Nov-2020	124.95	127.80	127.80	122.00	124.70	124.50	124.29	5878	7.31	147	4286	72.92
CHENNPETRO	EQ	25-Nov-2020	87.80	89.00	90.80	83.20	84.75	84.75	86.19	2501975	2156.41	14421	779792	31.17
CHOLAFIN	EQ	25-Nov-2020	360.20	364.40	366.90	351.55	354.50	352.85	358.41	7347086	26332.75	74816	1481806	20.17
CHOLAHLDNG	EQ	25-Nov-2020	522.75	526.80	549.00	508.05	526.25	525.95	517.75	261128	1351.99	7964	181498	69.51
CHROMATIC	EQ	25-Nov-2020	0.60	0.65	0.65	0.55	0.60	0.65	0.61	153658	0.93	61	119617	77.85
CIGNITITEC	EQ	25-Nov-2020	418.75	420.00	427.45	419.00	422.00	421.25	421.33	44665	188.19	711	38743	86.74
CINELINE	EQ	25-Nov-2020	30.00	30.05	35.90	30.00	34.15	35.30	34.74	1673932	581.54	8405	530835	31.71
CINEVISTA	EQ	25-Nov-2020	7.50	7.50	7.50	7.15	7.20	7.20	7.23	3982	0.29	29	2516	63.18
CIPLA	EQ	25-Nov-2020	748.45	750.10	754.55	728.20	732.75	731.65	740.77	6060158	44891.65	100222	1580521	26.08
CLEDUCATE	EQ	25-Nov-2020	64.10	64.10	65.50	61.00	61.25	61.45	61.86	7127	4.41	210	5553	77.91
CLNINDIA	EQ	25-Nov-2020	324.85	327.60	330.50	322.00	325.10	323.80	326.22	30121	98.26	1385	17375	57.68
CMICABLES	EQ	25-Nov-2020	32.70	32.80	33.40	32.00	32.85	32.60	32.49	22394	7.28	211	14845	66.29
CMMIPL	SM	25-Nov-2020	2.55	2.65	2.65	2.60	2.60	2.60	2.64	12000	0.32	4	12000	100.00
CNOVAPETRO	EQ	25-Nov-2020	6.05	6.20	6.20	5.75	5.75	5.75	5.79	19018	1.10	44	16359	86.02
COALINDIA	EQ	25-Nov-2020	123.25	123.95	126.75	123.25	123.85	123.95	124.76	22813211	28460.85	83460	6388106	28.00
COCHINSHIP	EQ	25-Nov-2020	358.85	360.50	363.75	352.45	356.50	356.65	358.88	457450	1641.69	9425	211244	46.18
COFORGE	EQ	25-Nov-2020	2453.05	2457.90	2482.85	2412.20	2425.00	2424.45	2454.06	412912	10133.10	25145	88597	21.46
COLPAL	EQ	25-Nov-2020	1555.85	1564.00	1564.00	1498.05	1501.65	1501.30	1517.49	881917	13382.99	32879	345644	39.19
COMPINFO	EQ	25-Nov-2020	12.75	12.90	12.95	12.60	12.75	12.65	12.79	152348	19.48	363	88069	57.81
COMPUSOFT	EQ	25-Nov-2020	7.10	7.10	7.20	6.95	7.10	7.10	7.06	51266	3.62	211	29289	57.13
CONCOR	EQ	25-Nov-2020	410.95	410.95	413.35	398.65	401.00	399.65	403.83	1877065	7580.06	22852	912974	48.64
CONFIPET	EQ	25-Nov-2020	26.75	26.80	27.05	25.90	25.95	26.10	26.32	238892	62.88	1004	131679	55.12
CONSOFINVT	EQ	25-Nov-2020	36.95	38.00	38.00	36.35	36.35	37.75	37.67	1797	0.68	31	1035	57.60
CONTROLPR	EQ	25-Nov-2020	217.20	225.35	225.35	215.05	215.05	215.45	218.26	7766	16.95	284	6135	79.00
CORALFINAC	EQ	25-Nov-2020	19.45	20.25	20.25	19.25	19.80	19.80	19.69	7926	1.56	83	5276	66.57
CORDSCABLE	EQ	25-Nov-2020	41.30	41.45	42.20	40.00	40.05	40.10	40.68	12814	5.21	161	6285	49.05
COROMANDEL	EQ	25-Nov-2020	819.85	827.00	827.00	791.00	791.95	795.95	812.57	386533	3140.85	24467	198223	51.28
COSMOFILMS	EQ	25-Nov-2020	448.00	452.75	454.00	435.00	435.30	436.40	441.84	50728	224.13	2216	33058	65.17
COUNCODOS	BE	25-Nov-2020	2.55	2.50	2.65	2.45	2.45	2.45	2.46	128057	3.16	212	-	-
COX&KINGS	BZ	25-Nov-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.37	500109	6.87	198	-	-
CPSEETF	EQ	25-Nov-2020	18.58	18.60	18.90	18.53	18.66	18.74	18.74	18161930	3403.92	3584	16386260	90.22
CREATIVE	EQ	25-Nov-2020	118.55	126.90	126.90	117.00	117.10	117.45	119.44	10992	13.13	151	6074	55.26
CREATIVEYE	EQ	25-Nov-2020	2.90	2.90	2.90	2.80	2.85	2.85	2.82	6371	0.18	24	6371	100.00
CREDITACC	EQ	25-Nov-2020	721.35	729.90	739.50	716.00	724.20	722.35	727.64	55210	401.73	4733	22864	41.41
CREST	EQ	25-Nov-2020	89.70	92.35	93.50	87.00	88.55	89.05	89.26	14297	12.76	522	6806	47.60
CRISIL	EQ	25-Nov-2020	2002.60	2009.85	2015.00	1980.00	1980.00	1999.95	1988.58	51611	1026.32	2419	41624	80.65
CROMPTON	EQ	25-Nov-2020	308.75	307.00	314.00	306.00	308.00	308.75	309.93	1898834	5885.02	39031	1516107	79.84
CSBBANK	EQ	25-Nov-2020	253.75	254.80	258.40	252.05	255.70	256.45	255.79	146547	374.85	2130	99860	68.14
CTE	EQ	25-Nov-2020	34.45	33.35	35.20	33.00	33.45	33.05	33.77	23863	8.06	152	18781	78.70
CUB	EQ	25-Nov-2020	183.30	186.00	187.65	176.00	177.30	176.95	182.00	2257833	4109.24	16833	1252703	55.48
CUBEXTUB	EQ	25-Nov-2020	14.15	16.60	16.95	15.10	16.95	16.95	16.86	50356	8.49	230	37289	74.05
CUMMINSIND	EQ	25-Nov-2020	527.85	531.00	531.95	522.05	526.90	526.85	526.95	676412	3564.32	12473	177943	26.31
CUPID	EQ	25-Nov-2020	231.85	233.00	233.75	223.10	227.65	226.20	227.56	106156	241.56	3229	56821	53.53
CYBERTECH	EQ	25-Nov-2020	77.00	76.50	77.65	75.00	76.00	75.85	76.02	69173	52.58	1014	39493	57.09
CYIENT	EQ	25-Nov-2020	482.50	482.00	484.10	468.60	471.00	471.40	474.49	232050	1101.04	11940	92164	39.72
DAAWAT	EQ	25-Nov-2020	50.45	50.85	50.95	50.00	50.25	50.10	50.33	823624	414.52	2648	445060	54.04
DABUR	EQ	25-Nov-2020	507.90	508.80	510.50	500.05	501.30	501.30	502.91	3897557	19601.25	59593	1700946	43.64
DALBHARAT	EQ	25-Nov-2020	1069.95	1075.60	1086.00	1013.00	1028.00	1028.50	1033.70	182705	1888.63	15451	96344	52.73
DALMIASUG	EQ	25-Nov-2020	133.15	133.95	136.90	131.80	136.60	136.05	134.40	297484	399.82	3090	186532	62.70
DAMODARIND	EQ	25-Nov-2020	25.55	25.50	26.25	23.60	26.10	24.70	24.80	7621	1.89	65	2878	37.76
DANGEE	EQ	25-Nov-2020	112.00	107.05	117.60	107.05	117.60	117.60	116.74	17170	20.04	309	13698	79.78
DATAMATICS	EQ	25-Nov-2020	78.50	79.50	79.80	74.00	74.70	74.50	76.23	145623	111.01	2015	83896	57.61
DBCORP	EQ	25-Nov-2020	79.75	80.05	80.70	78.55	78.65	78.80	79.57	188335	149.85	4013	111898	59.41
DBL	EQ	25-Nov-2020	353.75	354.00	359.75	349.00	352.55	351.10	353.91	123305	436.39	2757	43020	34.89
DBREALTY	EQ	25-Nov-2020	8.95	9.95	10.70	9.50	10.70	10.70	10.55	3717267	392.01	4157	2003920	53.91
DBSTOCKBRO	EQ	25-Nov-2020	10.45	10.70	11.45	9.45	9.45	10.35	10.56	27177	2.87	140	19720	72.56
DCAL	EQ	25-Nov-2020	144.85	143.80	148.45	143.00	144.70	144.00	145.00	248171	359.85	3142	111162	44.79
DCBBANK	EQ	25-Nov-2020	96.00	98.30	104.40	96.50	102.30	102.75	101.92	10767983	10974.75	51745	2718654	25.25
DCM	EQ	25-Nov-2020	18.85	18.95	19.85	18.40	19.00	19.30	18.82	15883	2.99	92	12108	76.23
DCMFINSERV	EQ	25-Nov-2020	1.00	1.00	1.05	0.95	1.05	1.00	0.99	8698	0.09	13	8698	100.00
DCMNVL	EQ	25-Nov-2020	28.10	29.75	29.75	28.20	28.20	28.25	28.61	19852	5.68	72	15166	76.40
DCMSHRIRAM	EQ	25-Nov-2020	363.45	365.90	372.70	363.65	368.80	366.55	367.47	125127	459.80	6419	46287	36.99
DCW	EQ	25-Nov-2020	16.60	16.80	17.45	16.20	16.45	16.45	16.83	1071342	180.31	1729	566557	52.88
DECCANCE	EQ	25-Nov-2020	344.95	343.00	349.05	340.00	340.00	340.55	343.36	39667	136.20	1409	22748	57.35
DEEPAKFERT	EQ	25-Nov-2020	140.85	141.45	144.70	140.70	141.75	141.85	143.00	635311	908.51	6579	198393	31.23
DEEPAKNTR	EQ	25-Nov-2020	807.90	810.00	820.00	800.10	801.00	803.35	809.05	402875	3259.45	17071	128746	31.96
DEEPENR	EQ	25-Nov-2020	44.80	46.10	53.50	42.20	46.30	46.05	46.54	175251	81.57	1547	92566	52.82
DELTACORP	EQ	25-Nov-2020	125.95	126.00	134.00	126.00	129.30	129.15	130.24	4084279	5319.19	30821	1222611	29.93
DELTAMAGNT	EQ	25-Nov-2020	19.10	19.75	21.00	19.75	21.00	21.00	20.64	35988	7.43	353	27222	75.64
DEN	EQ	25-Nov-2020	71.65	71.75	72.15	69.75	70.10	70.20	70.66	71932	50.83	1561	45990	63.94
DENORA	EQ	25-Nov-2020	209.15	208.05	212.00	206.00	207.00	208.35	208.44	1019	2.12	148	712	69.87
DEVIT	SM	25-Nov-2020	134.50	124.00	129.90	124.00	129.90	129.90	127.85	4500	5.75	3	4500	100.00
DFMFOODS	EQ	25-Nov-2020	347.05	348.80	352.00	341.30	342.25	341.75	345.28	25338	87.49	1225	14683	57.95
DGCONTENT	EQ	25-Nov-2020	10.95	11.40	11.40	10.90	11.00	10.95	11.04	16764	1.85	63	16427	97.99
DHAMPURSUG	EQ	25-Nov-2020	153.05	154.00	157.70	153.15	153.55	154.45	155.36	438709	681.56	6580	182724	41.65
DHANBANK	EQ	25-Nov-2020	12.45	12.55	12.80	12.40	12.45	12.45	12.54	933631	117.05	1379	491168	52.61
DHANI	EQ	25-Nov-2020	228.30	230.00	238.90	229.80	233.95	233.10	234.08	750977	1757.86	8188	428145	57.01
DHANILOANS	N1	25-Nov-2020	1054.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	56	0.59	12	56	100.00
DHANILOANS	N2	25-Nov-2020	1150.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	450	5.22	11	450	100.00
DHANILOANS	N3	25-Nov-2020	975.00	957.01	988.00	957.00	987.50	987.50	973.00	105	1.02	4	50	47.62
DHANILOANS	N7	25-Nov-2020	976.00	976.00	976.00	976.00	976.00	976.00	976.00	100	0.98	2	100	100.00
DHANILOANS	N8	25-Nov-2020	966.00	972.01	989.95	972.01	989.95	989.95	982.77	5	0.05	2	5	100.00
DHANILOANS	NA	25-Nov-2020	1000.00	1014.80	1014.80	1014.80	1014.80	1014.80	1014.80	11	0.11	1	11	100.00
DHANILOANS	NF	25-Nov-2020	949.00	949.00	959.00	949.00	959.00	959.00	949.96	104	0.99	22	104	100.00
DHANIPP	E1	25-Nov-2020	110.65	113.30	119.00	111.15	112.50	112.80	114.89	155639	178.81	1456	71328	45.83
DHANUKA	EQ	25-Nov-2020	704.20	710.00	710.00	695.00	702.50	699.35	702.02	36392	255.48	4443	21832	59.99
DHARSUGAR	EQ	25-Nov-2020	4.60	4.60	4.75	4.40	4.75	4.75	4.64	11535	0.54	28	10026	86.92
DHFL	EQ	25-Nov-2020	23.45	24.60	24.60	24.60	24.60	24.60	24.60	710036	174.67	1165	710025	100.00
DHFL	NA	25-Nov-2020	321.80	282.90	321.80	282.90	321.80	321.80	302.35	20	0.06	2	10	50.00
DHFL	NC	25-Nov-2020	319.80	302.04	310.00	302.04	310.00	310.00	307.84	30	0.09	3	20	66.67
DHFL	NN	25-Nov-2020	300.00	315.80	315.80	310.00	310.00	315.27	315.27	11	0.03	3	10	90.91
DHFL	NP	25-Nov-2020	319.79	320.00	320.00	310.06	310.60	310.60	319.49	7728	24.69	28	7467	96.62
DHFL	NQ	25-Nov-2020	300.00	317.00	317.00	298.00	304.00	298.10	298.48	500	1.49	11	499	99.80
DHFL	NS	25-Nov-2020	311.45	307.00	307.00	307.00	307.00	307.00	307.00	60	0.18	1	60	100.00
DHFL	NY	25-Nov-2020	295.10	289.20	309.99	289.20	305.00	305.83	293.74	22	0.06	3	16	72.73
DHFL	Y1	25-Nov-2020	295.00	290.00	290.00	285.00	285.00	285.00	285.77	90	0.26	3	90	100.00
DHUNINV	EQ	25-Nov-2020	247.80	248.05	259.00	242.20	243.40	248.60	249.18	3903	9.73	366	2032	52.06
DIAMONDYD	EQ	25-Nov-2020	648.15	648.15	671.50	640.25	651.80	652.75	655.20	7584	49.69	689	5059	66.71
DIAPOWER	BZ	25-Nov-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.69	11484	0.08	16	-	-
DICIND	EQ	25-Nov-2020	372.90	384.10	384.10	369.00	376.45	374.90	373.33	1866	6.97	193	1072	57.45
DIGISPICE	EQ	25-Nov-2020	8.95	9.35	9.35	8.60	9.35	9.35	9.29	108229	10.06	1496	91909	84.92
DIGJAMLTD	BZ	25-Nov-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.76	47690	1.32	43	-	-
DISHTV	EQ	25-Nov-2020	10.20	10.45	10.45	10.10	10.20	10.20	10.23	5523899	565.11	5465	3244940	58.74
DIVISLAB	EQ	25-Nov-2020	3537.05	3567.95	3568.90	3450.00	3464.85	3469.45	3502.99	736967	25815.90	43856	195314	26.50
DIXON	EQ	25-Nov-2020	10869.80	10970.00	10979.80	10803.00	10913.90	10909.90	10886.80	36286	3950.39	6946	23648	65.17
DLF	EQ	25-Nov-2020	189.50	191.20	191.20	182.10	182.25	182.85	186.41	12845778	23945.86	70467	2438655	18.98
DLINKINDIA	EQ	25-Nov-2020	109.10	113.40	114.75	109.20	109.40	109.95	111.80	1481774	1656.67	15138	504253	34.03
DMART	EQ	25-Nov-2020	2380.25	2370.00	2399.50	2350.00	2361.00	2360.80	2371.15	439765	10427.49	26452	197401	44.89
DOLAT	EQ	25-Nov-2020	47.30	48.00	48.00	46.00	46.20	46.30	46.97	62151	29.19	578	50760	81.67
DOLLAR	EQ	25-Nov-2020	187.00	189.00	190.00	182.45	183.80	183.05	185.96	101003	187.83	2334	67840	67.17
DONEAR	EQ	25-Nov-2020	29.45	29.65	29.65	28.00	28.00	28.20	28.70	55214	15.85	585	33246	60.21
DPABHUSHAN	EQ	25-Nov-2020	93.45	95.70	98.00	91.25	91.25	92.65	94.12	7218	6.79	298	6694	92.74
DPSCLTD	EQ	25-Nov-2020	11.70	12.10	12.10	11.00	11.40	11.25	11.28	58638	6.62	270	36559	62.35
DPWIRES	EQ	25-Nov-2020	72.55	70.95	74.95	68.40	74.95	74.05	71.90	17904	12.87	107	16759	93.60
DQE	EQ	25-Nov-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.11	119052	1.32	43	84299	70.81
DREDGECORP	EQ	25-Nov-2020	266.95	268.70	276.70	264.05	266.65	266.80	270.83	232945	630.89	5824	57452	24.66
DRREDDY	EQ	25-Nov-2020	4915.50	4998.00	5017.00	4781.00	4803.00	4806.30	4903.52	2659116	130390.25	156963	416847	15.68
DRSDILIP	SM	25-Nov-2020	69.10	74.90	74.90	74.90	74.90	74.90	74.90	6400	4.79	2	6400	100.00
DSML	SM	25-Nov-2020	21.35	20.30	20.30	20.30	20.30	20.30	20.30	6000	1.22	1	6000	100.00
DSSL	EQ	25-Nov-2020	44.15	43.25	44.05	41.10	41.70	41.60	42.11	24787	10.44	440	14585	58.84
DTIL	EQ	25-Nov-2020	268.30	273.70	273.70	263.00	263.00	265.00	265.58	6255	16.61	276	3661	58.53
DUCON	EQ	25-Nov-2020	4.05	4.20	4.25	4.00	4.25	4.10	4.10	36382	1.49	96	32586	89.57
DVL	EQ	25-Nov-2020	62.50	62.55	62.65	60.00	60.70	60.20	60.98	15237	9.29	123	13644	89.55
DWARKESH	EQ	25-Nov-2020	28.95	29.20	29.50	28.30	28.65	28.75	28.87	723629	208.90	2743	349876	48.35
DYNAMATECH	EQ	25-Nov-2020	699.70	702.00	708.95	690.00	690.00	691.50	697.01	6147	42.85	435	4251	69.16
DYNPRO	EQ	25-Nov-2020	244.50	245.00	245.90	236.50	238.00	237.15	239.56	41846	100.25	1409	27190	64.98
E2E	SM	25-Nov-2020	47.00	47.00	47.00	44.65	44.65	44.65	46.29	8000	3.70	3	6000	75.00
EASUNREYRL	BZ	25-Nov-2020	2.25	2.25	2.25	2.15	2.15	2.15	2.15	1385	0.03	5	-	-
EBANK	EQ	25-Nov-2020	3239.00	2924.20	3220.00	2924.13	3200.00	3200.00	3030.57	22	0.67	9	15	68.18
EBBETF0423	EQ	25-Nov-2020	1107.86	1106.20	1107.75	1106.20	1107.70	1107.62	1106.50	13140	145.39	70	6981	53.13
EBBETF0425	EQ	25-Nov-2020	1020.05	1020.20	1020.50	1020.00	1020.05	1020.05	1020.21	3421	34.90	32	3421	100.00
EBBETF0430	EQ	25-Nov-2020	1127.52	1127.30	1128.00	1125.00	1127.95	1127.01	1127.00	2067	23.30	51	2037	98.55
EBBETF0431	EQ	25-Nov-2020	1015.36	1015.00	1015.88	1014.50	1014.91	1015.05	1015.02	18248	185.22	64	18129	99.35
EBIXFOREX	EQ	25-Nov-2020	492.05	491.10	506.00	478.05	500.00	499.55	499.96	8552	42.76	265	5252	61.41
ECLERX	EQ	25-Nov-2020	716.75	717.00	721.60	710.00	716.05	715.70	715.46	34531	247.06	2164	22235	64.39
ECLFINANCE	NE	25-Nov-2020	1205.00	1206.10	1206.10	1205.00	1205.00	1205.00	1205.49	540	6.51	12	540	100.00
ECLFINANCE	NF	25-Nov-2020	1009.94	1009.94	1020.00	1009.94	1011.00	1011.71	1011.90	343	3.47	10	277	80.76
ECLFINANCE	NG	25-Nov-2020	951.25	960.00	960.00	960.00	960.00	960.00	960.00	30	0.29	1	30	100.00
ECLFINANCE	NH	25-Nov-2020	1165.99	1143.00	1143.00	1143.00	1143.00	1143.00	1143.00	10	0.11	1	10	100.00
ECLFINANCE	NI	25-Nov-2020	989.99	988.95	988.95	986.95	986.95	986.95	988.58	16	0.16	2	16	100.00
ECLFINANCE	NK	25-Nov-2020	900.00	900.00	900.00	891.30	900.00	894.48	897.06	611	5.48	17	544	89.03
ECLFINANCE	NM	25-Nov-2020	1059.00	1059.00	1059.00	1057.00	1059.00	1057.28	1058.27	245	2.59	7	145	59.18
ECLFINANCE	NN	25-Nov-2020	1185.00	1141.10	1185.00	1141.10	1185.00	1185.00	1171.52	372	4.36	15	262	70.43
ECLFINANCE	NO	25-Nov-2020	955.00	955.01	978.00	955.01	978.00	978.00	959.72	510	4.89	23	497	97.45
ECLFINANCE	NP	25-Nov-2020	1025.00	1030.00	1035.00	1012.30	1035.00	1035.00	1024.63	300	3.07	10	225	75.00
ECLFINANCE	NQ	25-Nov-2020	1076.00	1149.00	1149.00	1100.00	1100.00	1100.00	1104.90	100	1.10	2	100	100.00
ECLFINANCE	NR	25-Nov-2020	977.22	980.00	980.00	971.00	979.89	979.89	974.64	404	3.94	11	301	74.50
ECLFINANCE	NS	25-Nov-2020	996.40	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	30	0.31	4	30	100.00
EDELWEISS	EQ	25-Nov-2020	64.20	65.30	66.20	61.75	63.15	63.60	63.99	3509805	2246.03	12743	2265679	64.55
EDUCOMP	BZ	25-Nov-2020	2.60	2.70	2.70	2.55	2.70	2.65	2.64	23316	0.62	59	-	-
EHFLNCD	N3	25-Nov-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	2	0.02	1	2	100.00
EHFLNCD	N5	25-Nov-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	28	0.27	1	28	100.00
EHFLNCD	N6	25-Nov-2020	879.15	885.00	902.00	885.00	900.00	900.49	895.79	1630	14.60	18	1430	87.73
EICHERMOT	EQ	25-Nov-2020	2693.30	2696.00	2727.00	2581.25	2593.00	2595.10	2636.40	1758420	46359.05	81166	181925	10.35
EIDPARRY	EQ	25-Nov-2020	329.90	331.00	331.70	324.35	328.00	326.95	327.77	223817	733.61	4295	136821	61.13
EIHAHOTELS	EQ	25-Nov-2020	255.15	257.45	258.25	249.35	251.00	250.40	252.29	3372	8.51	188	2577	76.42
EIHOTEL	EQ	25-Nov-2020	86.85	87.65	87.65	85.75	86.15	86.20	86.51	508643	440.02	2936	277991	54.65
EIMCOELECO	EQ	25-Nov-2020	332.15	327.95	336.90	324.85	325.00	325.00	325.48	1421	4.63	64	1163	81.84
EKC	EQ	25-Nov-2020	43.20	44.85	45.35	42.00	44.90	44.25	44.24	802771	355.11	3260	542174	67.54
ELECON	EQ	25-Nov-2020	34.70	35.05	35.40	33.25	33.65	33.60	34.29	431005	147.81	2368	254412	59.03
ELECTCAST	EQ	25-Nov-2020	21.80	22.00	23.20	21.95	22.40	22.40	22.60	1089820	246.35	2178	705994	64.78
ELECTHERM	EQ	25-Nov-2020	108.80	114.00	119.00	101.00	102.00	102.20	108.63	246883	268.19	4170	120238	48.70
ELGIEQUIP	EQ	25-Nov-2020	133.95	137.85	138.00	130.00	132.30	130.85	134.03	144508	193.69	2587	71460	49.45
ELGIRUBCO	EQ	25-Nov-2020	18.80	19.10	19.10	18.05	18.60	18.60	18.50	7162	1.32	78	5219	72.87
EMAMILTD	EQ	25-Nov-2020	403.80	405.00	432.95	405.00	415.90	415.65	417.41	1725600	7202.90	29411	924062	53.55
EMAMIPAP	EQ	25-Nov-2020	74.10	75.50	75.50	73.95	74.00	74.05	74.53	8197	6.11	179	6046	73.76
EMAMIREAL	EQ	25-Nov-2020	45.75	47.00	47.00	45.00	45.10	45.25	45.78	21808	9.98	298	11095	50.88
EMBASSY	RR	25-Nov-2020	342.43	340.39	345.83	340.39	344.00	342.76	344.27	203200	699.56	701	155200	76.38
EMCO	BZ	25-Nov-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.08	11471	0.12	23	-	-
EMKAY	EQ	25-Nov-2020	67.00	66.55	67.35	65.20	65.20	66.00	66.30	9179	6.09	118	6350	69.18
EMMBI	EQ	25-Nov-2020	75.75	75.80	76.20	72.50	73.10	73.35	74.03	19056	14.11	356	13246	69.51
EMOFSR1RDP	MF	25-Nov-2020	10.35	10.28	10.38	10.28	10.38	10.38	10.38	8310	0.86	5	8310	100.00
EMOFSR1RGG	MF	25-Nov-2020	10.33	10.02	10.46	10.02	10.42	10.36	10.26	79485	8.15	39	66745	83.97
ENDURANCE	EQ	25-Nov-2020	1135.35	1140.00	1142.15	1121.00	1138.00	1131.60	1130.14	41042	463.83	11758	25447	62.00
ENERGYDEV	EQ	25-Nov-2020	6.45	6.30	6.30	6.15	6.30	6.20	6.19	34604	2.14	143	29787	86.08
ENGINERSIN	EQ	25-Nov-2020	73.75	74.25	74.45	72.50	73.00	72.90	73.37	2463467	1807.41	14836	1202260	48.80
ENIL	EQ	25-Nov-2020	154.00	155.00	159.60	155.00	158.50	156.45	157.28	16982	26.71	503	11597	68.29
EPL	EQ	25-Nov-2020	256.85	256.85	257.25	248.05	255.10	251.85	251.69	196684	495.04	7565	160527	81.62
EQ30	EQ	25-Nov-2020	366.10	379.95	379.95	360.00	378.99	378.33	367.56	74	0.27	14	63	85.14
EQUITAS	EQ	25-Nov-2020	67.90	68.40	69.50	65.85	67.85	68.10	67.63	7924014	5358.94	49214	2749423	34.70
EQUITASBNK	EQ	25-Nov-2020	36.20	36.35	36.70	34.75	34.95	34.95	35.33	1673052	591.10	6345	1027395	61.41
ERFLNCDI	N1	25-Nov-2020	995.00	970.00	1000.00	970.00	1000.00	1000.00	970.59	51	0.50	2	51	100.00
ERFLNCDI	N2	25-Nov-2020	1042.20	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	61	0.64	1	61	100.00
ERFLNCDI	N5	25-Nov-2020	826.00	832.00	832.00	832.00	832.00	832.00	832.00	1	0.01	1	1	100.00
ERIS	EQ	25-Nov-2020	521.35	523.95	529.95	511.60	522.95	521.80	520.90	58072	302.50	3117	29351	50.54
EROSMEDIA	EQ	25-Nov-2020	20.05	20.00	20.30	19.55	19.90	19.70	19.99	81221	16.23	550	54428	67.01
ESABINDIA	EQ	25-Nov-2020	1354.65	1359.95	1373.00	1340.00	1354.80	1351.25	1355.45	3210	43.51	513	2389	74.42
ESCORTS	EQ	25-Nov-2020	1410.65	1416.00	1420.00	1382.50	1385.00	1394.20	1398.66	850333	11893.25	33129	180853	21.27
ESSARSHPNG	EQ	25-Nov-2020	7.65	7.80	7.80	7.35	7.45	7.45	7.56	49309	3.73	266	30064	60.97
ESTER	EQ	25-Nov-2020	124.70	125.00	128.00	121.10	122.30	122.00	123.38	495312	611.10	7912	116491	23.52
EUROMULTI	EQ	25-Nov-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	3098	0.05	16	3098	100.00
EVEREADY	EQ	25-Nov-2020	175.75	176.90	177.00	167.00	171.40	171.00	171.02	923869	1580.03	8310	451315	48.85
EVERESTIND	EQ	25-Nov-2020	268.55	270.90	273.90	260.00	262.10	262.70	266.53	76330	203.45	2948	38573	50.53
EXCEL	EQ	25-Nov-2020	1.25	1.30	1.30	1.20	1.25	1.30	1.27	37615	0.48	61	32406	86.15
EXCELINDUS	EQ	25-Nov-2020	853.65	854.05	860.60	836.20	838.00	840.50	847.53	8111	68.74	1663	3759	46.34
EXIDEIND	EQ	25-Nov-2020	174.85	175.65	176.15	170.80	171.95	171.35	173.46	3941535	6836.92	28401	1549143	39.30
EXPLEOSOL	EQ	25-Nov-2020	471.80	472.00	478.40	465.45	472.00	473.10	472.34	17355	81.98	788	10619	61.19
FACT	EQ	25-Nov-2020	50.40	50.15	50.65	49.10	49.40	49.30	49.67	121634	60.42	842	51751	42.55
FCL	EQ	25-Nov-2020	43.60	44.00	44.15	40.75	41.75	41.45	41.83	568886	237.99	3409	272968	47.98
FCONSUMER	EQ	25-Nov-2020	8.65	9.05	9.05	8.85	9.05	9.05	9.04	19807357	1791.49	8619	9845038	49.70
FCSSOFT	EQ	25-Nov-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.42	612684	2.57	370	579194	94.53
FDC	EQ	25-Nov-2020	327.70	329.65	329.80	324.10	326.90	326.30	326.72	75794	247.64	2209	32438	42.80
FEDERALBNK	EQ	25-Nov-2020	58.50	59.00	61.55	58.80	59.25	59.20	60.00	62225629	37336.43	93880	21161228	34.01
FEL	EQ	25-Nov-2020	10.90	11.40	11.40	11.40	11.40	11.40	11.40	2887710	329.20	1377	2538517	87.91
FELDVR	EQ	25-Nov-2020	14.35	15.05	15.05	15.05	15.05	15.05	15.05	20583	3.10	54	20583	100.00
FIEMIND	EQ	25-Nov-2020	548.00	550.70	554.80	534.35	539.40	543.85	543.44	32935	178.98	1575	17588	53.40
FILATEX	EQ	25-Nov-2020	31.00	31.35	31.80	30.45	30.85	30.75	30.89	260143	80.36	1435	169626	65.20
FINCABLES	EQ	25-Nov-2020	287.00	288.00	306.95	288.00	296.75	297.10	300.36	936359	2812.46	23556	397417	42.44
FINEORG	EQ	25-Nov-2020	2621.95	2624.05	2634.95	2530.00	2559.50	2548.50	2563.29	25573	655.51	7354	13617	53.25
FINPIPE	EQ	25-Nov-2020	623.00	626.15	628.30	602.50	609.90	606.05	618.21	48235	298.19	3263	26331	54.59
FLEXITUFF	EQ	25-Nov-2020	12.10	12.70	12.70	12.10	12.70	12.70	12.69	24280	3.08	80	23155	95.37
FLFL	EQ	25-Nov-2020	99.45	104.40	104.40	99.45	104.40	104.40	104.19	1045057	1088.81	4963	637493	61.00
FLUOROCHEM	EQ	25-Nov-2020	513.00	518.95	584.40	516.00	563.90	553.95	558.15	590101	3293.63	20039	223512	37.88
FMGOETZE	EQ	25-Nov-2020	311.20	326.75	326.75	303.35	320.00	321.35	317.87	198143	629.84	5094	76774	38.75
FMNL	EQ	25-Nov-2020	17.85	18.70	18.70	18.70	18.70	18.70	18.70	30975	5.79	54	30975	100.00
FORCEMOT	EQ	25-Nov-2020	1173.00	1177.00	1198.00	1145.00	1146.00	1150.00	1169.79	45746	535.13	3314	22489	49.16
FORTIS	EQ	25-Nov-2020	146.60	147.00	151.60	144.10	144.85	145.25	147.42	3093146	4559.79	19759	1487624	48.09
FOSECOIND	EQ	25-Nov-2020	1175.95	1180.05	1184.00	1150.00	1160.00	1153.65	1165.52	1630	19.00	267	1498	91.90
FOURTHDIM	SZ	25-Nov-2020	12.30	11.70	11.70	11.70	11.70	11.70	11.70	9000	1.05	2	9000	100.00
FRETAIL	EQ	25-Nov-2020	87.15	91.50	91.50	91.50	91.50	91.50	91.50	1602809	1466.57	4478	1520806	94.88
FSC	EQ	25-Nov-2020	107.90	113.25	113.25	113.25	113.25	113.25	113.25	40687	46.08	246	40687	100.00
FSL	EQ	25-Nov-2020	78.65	79.30	79.45	76.60	77.55	77.35	77.71	1931319	1500.85	10566	734416	38.03
GABRIEL	EQ	25-Nov-2020	106.10	107.40	107.70	103.50	104.10	104.05	105.20	127441	134.07	1929	72857	57.17
GAEL	EQ	25-Nov-2020	121.95	124.50	125.00	118.45	118.75	118.70	121.64	210434	255.96	2676	100982	47.99
GAIL	EQ	25-Nov-2020	100.30	101.35	103.70	100.50	101.95	102.30	102.25	26160208	26747.82	94475	7561441	28.90
GAL	EQ	25-Nov-2020	3.15	3.25	3.30	3.10	3.30	3.30	3.25	237070	7.71	367	203847	85.99
GALAXYSURF	EQ	25-Nov-2020	1946.50	1974.00	1974.00	1912.00	1925.00	1921.85	1935.66	15521	300.43	2801	7828	50.43
GALLANTT	EQ	25-Nov-2020	33.45	33.30	35.85	33.30	34.30	34.40	34.72	90919	31.57	562	47215	51.93
GALLISPAT	EQ	25-Nov-2020	28.20	28.80	33.80	28.70	31.50	31.45	32.47	380088	123.43	2133	162052	42.64
GAMMNINFRA	EQ	25-Nov-2020	0.60	0.55	0.60	0.55	0.60	0.55	0.58	908660	5.25	222	511813	56.33
GANDHITUBE	EQ	25-Nov-2020	215.85	210.15	254.50	210.15	240.00	240.00	241.29	152413	367.76	4756	32449	21.29
GANECOS	EQ	25-Nov-2020	309.75	309.75	313.95	306.00	306.00	306.95	308.72	11006	33.98	325	9330	84.77
GANESHHOUC	EQ	25-Nov-2020	27.80	27.30	28.35	27.10	27.50	27.90	27.75	13189	3.66	148	11052	83.80
GANGAFORGE	SM	25-Nov-2020	19.80	20.40	20.85	20.30	20.85	20.60	20.55	30000	6.17	5	12000	40.00
GANGESSECU	EQ	25-Nov-2020	43.60	43.65	43.65	40.80	41.65	43.20	43.28	985	0.43	22	917	93.10
GARDENSILK	EQ	25-Nov-2020	8.55	8.75	8.95	8.35	8.95	8.95	8.80	29989	2.64	428	27927	93.12
GARFIBRES	EQ	25-Nov-2020	2226.05	2245.00	2247.95	2130.00	2168.00	2158.15	2180.38	19754	430.71	3524	10751	54.42
GATI	EQ	25-Nov-2020	87.00	87.00	91.20	86.10	89.90	89.95	89.25	1182576	1055.43	12782	431119	36.46
GAYAHWS	EQ	25-Nov-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.37	398320	1.47	208	163065	40.94
GAYAPROJ	EQ	25-Nov-2020	34.05	35.00	35.00	32.35	32.35	32.35	32.57	522357	170.13	1606	350231	67.05
GBGLOBAL	EQ	25-Nov-2020	5.10	5.10	5.15	5.10	5.15	5.15	5.15	491	0.03	14	491	100.00
GDL	EQ	25-Nov-2020	102.90	102.85	103.85	99.40	102.00	102.15	101.50	124547	126.41	4096	69975	56.18
GEECEE	EQ	25-Nov-2020	70.50	71.50	73.55	70.65	73.55	73.05	72.33	10849	7.85	574	6583	60.68
GEEKAYWIRE	BE	25-Nov-2020	64.20	62.50	64.00	62.50	63.75	63.70	63.55	8178	5.20	18	-	-
GENESYS	EQ	25-Nov-2020	45.65	47.00	47.90	45.75	47.90	47.90	47.02	48607	22.85	197	41090	84.54
GENUSPAPER	EQ	25-Nov-2020	5.40	5.50	5.50	5.20	5.25	5.20	5.26	101341	5.33	227	93764	92.52
GENUSPOWER	EQ	25-Nov-2020	27.60	27.25	28.10	27.25	27.50	27.50	27.56	127277	35.08	292	108542	85.28
GEOJITFSL	EQ	25-Nov-2020	38.90	39.05	39.50	37.80	38.25	38.25	38.63	375874	145.21	1689	179063	47.64
GEPIL	EQ	25-Nov-2020	317.60	301.75	301.75	301.75	301.75	301.75	301.75	29546	89.16	920	29512	99.88
GESHIP	EQ	25-Nov-2020	253.20	254.95	255.95	246.45	250.00	248.75	250.81	80893	202.89	3280	50899	62.92
GET&D	EQ	25-Nov-2020	97.85	97.60	103.30	97.60	99.85	99.90	100.18	87771	87.93	1777	53630	61.10
GFLLIMITED	EQ	25-Nov-2020	79.45	79.90	84.40	78.85	82.35	82.10	80.99	205486	166.43	2536	125834	61.24
GHCL	EQ	25-Nov-2020	172.95	173.00	173.90	167.00	168.05	168.00	170.63	192791	328.96	4587	97570	50.61
GICHSGFIN	EQ	25-Nov-2020	109.75	110.50	112.50	108.20	109.00	109.70	110.08	813601	895.62	7429	273693	33.64
GICL	SM	25-Nov-2020	21.90	21.85	21.85	21.85	21.85	21.85	21.85	6000	1.31	1	6000	100.00
GICRE	EQ	25-Nov-2020	137.05	138.35	141.45	137.45	139.50	139.50	139.75	1201460	1679.04	14069	496356	41.31
GILLANDERS	EQ	25-Nov-2020	34.35	35.00	35.00	32.65	33.10	33.00	33.34	5988	2.00	104	4286	71.58
GILLETTE	EQ	25-Nov-2020	5750.00	5750.60	5800.00	5675.00	5680.00	5687.15	5721.89	5616	321.34	1465	3768	67.09
GINNIFILA	EQ	25-Nov-2020	17.70	18.55	18.55	17.10	18.00	18.25	18.20	553452	100.71	1575	299947	54.20
GIPCL	EQ	25-Nov-2020	73.70	73.95	74.75	73.00	73.50	73.45	73.71	207856	153.21	1325	113638	54.67
GISOLUTION	EQ	25-Nov-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	3440	0.07	6	3440	100.00
GKWLIMITED	EQ	25-Nov-2020	460.10	473.95	473.95	423.30	455.10	455.10	453.95	211	0.96	21	183	86.73
GLAND	EQ	25-Nov-2020	2048.50	2077.00	2222.00	2036.10	2050.00	2053.00	2152.53	2771893	59665.79	179346	1221327	44.06
GLAXO	EQ	25-Nov-2020	1525.45	1521.25	1548.00	1521.25	1525.00	1526.25	1533.33	40266	617.41	3857	19794	49.16
GLENMARK	EQ	25-Nov-2020	480.50	484.00	484.80	465.00	467.50	466.30	474.21	2611985	12386.39	35928	984784	37.70
GLFL	EQ	25-Nov-2020	2.10	2.00	2.20	2.00	2.15	2.15	2.10	29878	0.63	43	16103	53.90
GLOBALVECT	EQ	25-Nov-2020	48.90	49.45	49.70	48.25	48.95	48.65	48.93	7376	3.61	180	5126	69.50
GLOBE	EQ	25-Nov-2020	58.10	58.75	58.75	57.95	58.30	58.25	58.22	31301	18.22	96	11650	37.22
GLOBOFFS	EQ	25-Nov-2020	8.20	8.20	8.60	8.00	8.35	8.20	8.36	15619	1.31	120	11876	76.04
GLOBUSSPR	EQ	25-Nov-2020	314.45	316.90	317.45	309.00	309.05	309.90	311.95	54387	169.66	1713	32275	59.34
GMBREW	EQ	25-Nov-2020	413.50	415.55	418.90	400.05	407.10	403.95	408.42	21772	88.92	1155	12630	58.01
GMDCLTD	EQ	25-Nov-2020	46.15	46.45	47.00	45.35	45.70	45.65	46.11	666278	307.22	2651	301866	45.31
GMMPFAUDLR	EQ	25-Nov-2020	3686.65	3688.00	3718.00	3619.05	3630.00	3637.40	3660.65	28541	1044.79	6221	13419	47.02
GMRINFRA	EQ	25-Nov-2020	25.60	25.85	26.20	25.40	25.60	25.55	25.68	10505567	2697.91	20953	2103111	20.02
GNA	EQ	25-Nov-2020	257.85	259.80	259.80	249.10	249.65	250.15	252.64	37965	95.91	1701	21468	56.55
GNFC	EQ	25-Nov-2020	206.20	207.90	208.70	201.00	201.65	201.95	204.49	784731	1604.70	8310	371922	47.39
GOACARBON	EQ	25-Nov-2020	288.65	288.65	291.80	266.25	271.60	270.75	277.19	227513	630.65	7100	77106	33.89
GOCLCORP	EQ	25-Nov-2020	210.65	210.50	210.50	202.90	204.55	205.35	205.62	14011	28.81	595	10116	72.20
GODFRYPHLP	EQ	25-Nov-2020	936.40	949.05	949.05	903.15	907.50	906.90	919.50	65585	603.06	4019	31035	47.32
GODHA	SM	25-Nov-2020	32.35	33.30	33.30	33.30	33.30	33.30	33.30	4000	1.33	1	4000	100.00
GODREJAGRO	EQ	25-Nov-2020	517.50	520.95	522.50	506.00	508.50	509.25	512.99	143341	735.33	10197	87052	60.73
GODREJCP	EQ	25-Nov-2020	708.30	711.70	713.00	692.15	696.00	696.20	698.26	1419977	9915.16	31547	587839	41.40
GODREJIND	EQ	25-Nov-2020	415.05	418.00	423.55	406.60	408.45	410.35	416.88	119595	498.56	5296	63049	52.72
GODREJPROP	EQ	25-Nov-2020	1118.50	1126.85	1144.15	1074.80	1081.50	1083.55	1109.28	1614812	17912.78	64262	318074	19.70
GOENKA	BZ	25-Nov-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	849526	6.35	301	-	-
GOKEX	EQ	25-Nov-2020	79.40	77.45	78.75	73.55	73.80	74.05	75.79	269490	204.25	3247	151682	56.28
GOKUL	EQ	25-Nov-2020	13.90	14.10	14.10	13.60	13.95	13.90	13.90	22085	3.07	90	14999	67.91
GOKULAGRO	EQ	25-Nov-2020	13.65	13.95	13.95	13.15	13.60	13.50	13.58	12886	1.75	113	7654	59.40
GOLDBEES	EQ	25-Nov-2020	42.78	42.53	42.80	42.28	42.78	42.68	42.47	5574852	2367.89	13779	4170677	74.81
GOLDENTOBC	EQ	25-Nov-2020	27.45	28.00	28.50	26.40	27.05	27.20	27.49	17820	4.90	370	9665	54.24
GOLDIAM	EQ	25-Nov-2020	152.90	155.00	161.05	153.65	158.65	157.90	157.63	73231	115.43	1264	52371	71.51
GOLDSHARE	EQ	25-Nov-2020	4478.70	4458.00	4478.70	4420.00	4426.10	4433.60	4431.57	3379	149.74	760	2456	72.68
GOLDTECH	EQ	25-Nov-2020	8.30	8.30	8.45	8.10	8.30	8.30	8.14	2857	0.23	39	2803	98.11
GOODLUCK	EQ	25-Nov-2020	46.30	46.95	47.80	44.45	45.10	45.05	45.51	105825	48.16	894	56185	53.09
GOODYEAR	EQ	25-Nov-2020	818.20	821.00	829.95	806.30	813.20	813.75	813.84	18083	147.17	954	15734	87.01
GPIL	EQ	25-Nov-2020	390.50	393.00	410.00	387.80	397.70	395.75	400.72	182876	732.82	5377	85250	46.62
GPPL	EQ	25-Nov-2020	97.85	98.60	98.70	92.40	92.70	92.80	94.96	717097	680.98	8673	335775	46.82
GPTINFRA	EQ	25-Nov-2020	33.20	33.15	33.50	32.25	32.70	32.70	32.87	23071	7.58	223	17153	74.35
GRANULES	EQ	25-Nov-2020	418.65	422.00	425.00	408.00	414.70	414.25	416.26	1842622	7670.03	42820	809714	43.94
GRAPHITE	EQ	25-Nov-2020	260.45	258.30	259.90	236.20	239.20	239.10	247.12	3132429	7740.98	45278	1148418	36.66
GRASIM	EQ	25-Nov-2020	853.25	856.00	873.80	840.05	844.00	843.10	860.30	2392424	20582.05	45742	631522	26.40
GRAVITA	EQ	25-Nov-2020	49.35	50.00	51.25	48.90	49.95	50.20	50.25	281749	141.58	1625	175155	62.17
GREAVESCOT	EQ	25-Nov-2020	74.35	74.25	74.90	73.00	73.30	73.20	73.91	690988	510.72	5248	491807	71.17
GREENLAM	EQ	25-Nov-2020	767.65	781.90	781.90	764.45	774.10	772.30	770.05	7275	56.02	297	6298	86.57
GREENPANEL	EQ	25-Nov-2020	81.65	82.95	83.00	81.45	81.55	81.85	81.92	107302	87.90	454	96489	89.92
GREENPLY	EQ	25-Nov-2020	105.40	105.60	108.70	104.00	105.00	105.30	105.97	1136110	1203.95	8609	539029	47.45
GREENPOWER	EQ	25-Nov-2020	2.15	2.15	2.25	2.10	2.20	2.20	2.20	2851817	62.69	1128	1769581	62.05
GRINDWELL	EQ	25-Nov-2020	586.00	587.80	606.00	587.80	602.65	599.95	598.66	75321	450.92	8368	50482	67.02
GROBTEA	EQ	25-Nov-2020	636.85	636.85	636.85	605.05	605.05	605.05	606.82	1317	7.99	151	974	73.96
GRPLTD	EQ	25-Nov-2020	816.70	805.00	824.95	780.00	800.00	800.00	798.62	705	5.63	146	542	76.88
GRSE	EQ	25-Nov-2020	195.40	197.00	201.00	192.50	193.65	193.40	196.33	131098	257.38	3210	62993	48.05
GSCLCEMENT	EQ	25-Nov-2020	30.65	30.50	30.90	29.95	30.20	30.05	30.30	126295	38.27	771	88292	69.91
GSFC	EQ	25-Nov-2020	69.00	69.60	70.30	67.25	67.70	67.80	68.58	1443236	989.77	6486	610522	42.30
GSPL	EQ	25-Nov-2020	210.05	211.00	211.55	203.50	205.30	205.45	205.83	502493	1034.31	8717	301790	60.06
GSS	EQ	25-Nov-2020	35.00	34.80	35.35	34.30	34.95	34.70	34.94	67772	23.68	345	33445	49.35
GTL	EQ	25-Nov-2020	3.15	3.15	3.15	3.10	3.10	3.15	3.12	56662	1.77	203	50689	89.46
GTLINFRA	EQ	25-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.55	24856480	137.50	1514	16176772	65.08
GTNIND	EQ	25-Nov-2020	7.70	7.90	8.20	7.45	8.00	7.75	7.72	2403	0.19	41	2122	88.31
GTPL	EQ	25-Nov-2020	122.65	120.85	125.80	118.60	118.85	119.20	121.55	108409	131.77	2402	56157	51.80
GUFICBIO	EQ	25-Nov-2020	114.10	114.20	114.45	110.05	111.50	110.90	111.99	131821	147.63	2133	70916	53.80
GUJALKALI	EQ	25-Nov-2020	321.20	325.00	326.05	317.35	317.95	318.00	321.08	108233	347.51	3904	53608	49.53
GUJAPOLLO	EQ	25-Nov-2020	202.30	199.05	202.25	194.65	194.65	195.90	196.90	7370	14.51	277	5483	74.40
GUJGASLTD	EQ	25-Nov-2020	334.05	338.10	345.55	334.50	338.35	338.05	340.76	1800921	6136.83	38520	774041	42.98
GUJRAFFIA	BE	25-Nov-2020	14.40	14.40	14.40	14.40	14.40	14.40	14.40	110	0.02	2	-	-
GULFOILLUB	EQ	25-Nov-2020	813.40	818.00	825.00	790.00	795.00	794.50	810.83	33503	271.65	2009	19380	57.85
GULFPETRO	EQ	25-Nov-2020	43.75	44.20	44.20	42.00	42.50	42.25	43.14	35967	15.51	402	30779	85.58
GULPOLY	EQ	25-Nov-2020	80.95	81.30	83.85	81.00	81.55	81.60	82.15	41303	33.93	491	28008	67.81
GVKPIL	EQ	25-Nov-2020	2.80	2.80	2.85	2.75	2.80	2.80	2.80	2810644	78.74	9810	1701163	60.53
HAL	EQ	25-Nov-2020	791.20	795.00	818.00	791.00	809.00	807.95	806.45	1339253	10800.41	59202	404333	30.19
HAPPSTMNDS	EQ	25-Nov-2020	321.15	323.50	323.80	317.00	318.50	317.95	320.23	481450	1541.77	11142	253615	52.68
HARITASEAT	EQ	25-Nov-2020	470.60	475.00	499.40	468.05	483.00	481.75	487.56	31255	152.39	1359	22608	72.33
HARRMALAYA	EQ	25-Nov-2020	105.35	105.40	106.00	101.00	101.35	101.65	103.39	136085	140.70	2357	42018	30.88
HATHWAY	EQ	25-Nov-2020	30.05	30.45	30.55	29.55	30.00	29.90	30.09	290311	87.36	1776	179374	61.79
HATSUN	EQ	25-Nov-2020	966.55	967.00	975.00	895.00	922.00	911.65	927.87	92184	855.35	7061	42875	46.51
HAVELLS	EQ	25-Nov-2020	820.80	825.55	833.20	812.00	812.05	815.45	821.80	1410000	11587.32	27970	401129	28.45
HAVISHA	BE	25-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.57	68126	0.39	31	-	-
HBANKETF	EQ	25-Nov-2020	295.32	297.16	300.00	290.55	291.00	291.07	294.86	8472	24.98	307	4900	57.84
HBLPOWER	EQ	25-Nov-2020	23.55	23.80	23.90	22.70	23.35	23.25	23.24	472245	109.76	1530	282556	59.83
HCC	EQ	25-Nov-2020	6.10	6.25	6.30	5.80	5.95	5.90	6.03	5332066	321.65	4214	3420959	64.16
HCG	EQ	25-Nov-2020	143.75	141.25	145.00	141.25	143.05	143.75	143.45	132311	189.80	2107	72092	54.49
HCL-INSYS	EQ	25-Nov-2020	7.60	7.45	7.75	7.45	7.70	7.70	7.62	438533	33.41	1019	200145	45.64
HCLTECH	EQ	25-Nov-2020	840.50	840.50	846.00	822.50	825.00	824.70	829.08	5610232	46513.25	124023	2224611	39.65
HDFC	EQ	25-Nov-2020	2217.70	2228.00	2252.15	2179.30	2186.80	2191.35	2210.08	6150483	135930.69	217608	3048448	49.56
HDFC	W3	25-Nov-2020	501.10	502.00	529.00	497.15	525.00	518.75	513.69	48600	249.65	74	42000	86.42
HDFCAMC	EQ	25-Nov-2020	2472.25	2480.00	2568.45	2480.00	2515.00	2513.40	2523.88	1163071	29354.49	85121	346208	29.77
HDFCBANK	EQ	25-Nov-2020	1438.20	1451.30	1464.40	1397.00	1406.50	1402.80	1431.81	12076301	172909.70	310836	3864872	32.00
HDFCLIFE	EQ	25-Nov-2020	664.15	672.45	688.50	661.85	665.10	665.10	676.46	6798974	45992.20	142039	2174795	31.99
HDFCMFGETF	EQ	25-Nov-2020	4394.10	4321.00	4380.00	4302.00	4371.05	4374.80	4352.64	15593	678.71	1551	11545	74.04
HDFCNIFETF	EQ	25-Nov-2020	1366.58	1384.00	1384.00	1351.00	1351.00	1351.11	1368.23	1066	14.59	123	747	70.08
HDFCSENETF	EQ	25-Nov-2020	4680.83	4622.00	4725.00	4612.01	4620.00	4620.03	4679.15	381	17.83	70	294	77.17
HDIL	BZ	25-Nov-2020	4.65	4.85	4.85	4.65	4.85	4.85	4.81	260140	12.53	269	-	-
HEG	EQ	25-Nov-2020	836.45	841.00	846.50	794.50	795.20	799.40	820.96	1306282	10723.99	46229	345866	26.48
HEIDELBERG	EQ	25-Nov-2020	202.65	202.30	205.80	199.20	200.50	200.50	201.92	373437	754.04	5894	183877	49.24
HEMIPROP	EQ	25-Nov-2020	63.80	64.90	64.90	62.00	63.05	63.05	63.26	658856	416.79	3322	427507	64.89
HERCULES	EQ	25-Nov-2020	99.20	99.20	104.95	97.85	98.30	98.60	100.84	110588	111.52	1381	30667	27.73
HERITGFOOD	EQ	25-Nov-2020	279.25	280.60	283.00	274.00	275.85	274.95	277.79	41966	116.58	3387	29369	69.98
HEROMOTOCO	EQ	25-Nov-2020	3074.15	3079.50	3094.85	3001.00	3007.00	3008.75	3038.55	1110258	33735.73	63047	390129	35.14
HESTERBIO	EQ	25-Nov-2020	1803.55	1810.35	1812.55	1770.30	1772.25	1774.80	1782.16	5511	98.21	797	3460	62.78
HEXATRADEX	EQ	25-Nov-2020	30.35	29.10	31.85	29.10	31.85	31.80	31.61	48040	15.18	92	41068	85.49
HFCL	EQ	25-Nov-2020	18.05	18.20	18.40	17.90	18.05	18.10	18.11	5248558	950.30	5989	2744791	52.30
HGINFRA	EQ	25-Nov-2020	203.65	207.50	217.70	206.20	210.50	210.90	212.56	188815	401.35	4669	113835	60.29
HGS	EQ	25-Nov-2020	900.40	918.90	918.90	880.00	905.00	901.25	898.57	18347	164.86	1975	11829	64.47
HHOF1140RG	MF	25-Nov-2020	8.55	8.46	8.55	8.46	8.50	8.50	8.51	31490	2.68	11	31490	100.00
HIKAL	EQ	25-Nov-2020	173.20	173.95	173.95	170.05	170.80	170.75	171.47	295178	506.15	4024	101591	34.42
HIL	EQ	25-Nov-2020	2016.55	2010.00	2029.95	1980.00	1980.00	1984.15	1998.89	14641	292.66	2061	10010	68.37
HILTON	EQ	25-Nov-2020	9.25	9.25	9.65	9.25	9.35	9.50	9.52	4983	0.47	67	3463	69.50
HIMATSEIDE	EQ	25-Nov-2020	119.55	120.00	120.25	117.65	118.00	118.05	118.35	124360	147.19	3978	76765	61.73
HINDALCO	EQ	25-Nov-2020	226.00	226.00	230.00	222.00	222.80	223.45	226.23	18591189	42059.35	132795	5619079	30.22
HINDCOMPOS	EQ	25-Nov-2020	209.95	214.95	214.95	208.90	209.05	209.90	210.21	7147	15.02	346	5314	74.35
HINDCON	SM	25-Nov-2020	25.05	24.25	25.75	24.25	25.25	25.25	25.24	24000	6.06	5	16000	66.67
HINDCOPPER	EQ	25-Nov-2020	38.80	38.70	40.50	38.65	39.35	39.25	39.69	4287583	1701.63	12326	1598803	37.29
HINDMOTORS	EQ	25-Nov-2020	5.55	5.90	6.00	5.55	5.60	5.60	5.79	424226	24.56	843	305251	71.95
HINDNATGLS	EQ	25-Nov-2020	28.40	29.50	29.50	27.55	27.75	27.85	28.15	9988	2.81	125	7605	76.14
HINDOILEXP	EQ	25-Nov-2020	72.80	76.00	77.40	73.40	73.80	74.10	75.60	1271930	961.63	8824	487148	38.30
HINDPETRO	EQ	25-Nov-2020	214.45	214.50	215.95	210.75	211.95	212.05	213.24	5595078	11930.71	35511	2081093	37.20
HINDUNILVR	EQ	25-Nov-2020	2157.35	2162.00	2171.00	2128.00	2134.00	2135.85	2149.01	1786536	38392.86	122496	1031443	57.73
HINDZINC	EQ	25-Nov-2020	222.70	222.95	223.35	218.00	218.85	219.40	220.53	633337	1396.69	10958	328122	51.81
HIRECT	EQ	25-Nov-2020	149.00	150.00	150.00	141.30	142.85	143.65	145.48	35907	52.24	729	22675	63.15
HISARMETAL	EQ	25-Nov-2020	76.65	76.60	76.80	75.00	75.00	75.25	75.76	2464	1.87	66	1481	60.11
HITECH	EQ	25-Nov-2020	161.95	163.00	164.65	156.15	158.80	157.80	159.79	28303	45.23	381	16959	59.92
HITECHCORP	EQ	25-Nov-2020	113.65	115.00	119.30	108.00	108.10	108.25	112.68	7714	8.69	150	5380	69.74
HITECHGEAR	BE	25-Nov-2020	144.00	143.50	143.50	141.00	142.50	142.50	142.34	4994	7.11	50	-	-
HLVLTD	EQ	25-Nov-2020	4.70	4.80	4.90	4.70	4.80	4.80	4.77	144078	6.87	213	106514	73.93
HMT	BZ	25-Nov-2020	14.60	14.10	15.05	14.10	14.55	14.55	14.83	4130	0.61	39	-	-
HMVL	EQ	25-Nov-2020	57.00	57.90	58.40	54.30	54.45	54.90	56.00	41477	23.23	373	34408	82.96
HNDFDS	EQ	25-Nov-2020	882.50	886.00	905.00	865.00	896.00	881.80	877.60	12219	107.23	1373	6998	57.27
HNGSNGBEES	EQ	25-Nov-2020	344.36	348.98	351.00	338.20	342.00	349.62	347.69	595	2.07	44	543	91.26
HONAUT	EQ	25-Nov-2020	30985.15	31098.90	31300.00	30775.00	30775.00	30839.10	31108.94	4546	1414.21	1435	3163	69.58
HONDAPOWER	EQ	25-Nov-2020	940.40	950.00	975.95	941.55	963.00	963.50	958.11	12689	121.57	1661	5909	46.57
HOVS	EQ	25-Nov-2020	31.15	31.20	31.75	29.60	29.80	29.65	30.17	13334	4.02	150	10350	77.62
HPL	EQ	25-Nov-2020	34.00	35.00	37.45	34.50	35.30	35.50	36.14	1282276	463.44	7302	616207	48.06
HSCL	EQ	25-Nov-2020	41.25	41.65	41.70	39.60	39.90	39.85	40.30	4269581	1720.64	18892	2261550	52.97
HSIL	EQ	25-Nov-2020	102.50	102.50	106.00	101.60	104.10	103.45	104.00	407534	423.85	3065	299708	73.54
HTMEDIA	EQ	25-Nov-2020	13.75	13.90	13.90	13.45	13.60	13.50	13.63	99440	13.56	335	81021	81.48
HUBTOWN	EQ	25-Nov-2020	10.80	10.75	11.15	10.25	10.85	10.95	10.74	84533	9.08	378	52427	62.02
HUDCO	EQ	25-Nov-2020	35.55	35.75	35.95	34.65	35.10	35.20	35.19	1634647	575.20	6899	843692	51.61
HUDCO	N2	25-Nov-2020	1271.58	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	4	0.05	1	4	100.00
HUDCO	N3	25-Nov-2020	1109.50	1107.50	1110.10	1107.50	1110.10	1110.10	1108.90	573	6.35	11	573	100.00
HUDCO	N5	25-Nov-2020	1245.00	1230.20	1230.20	1230.20	1230.20	1230.20	1230.20	25	0.31	1	25	100.00
HUDCO	ND	25-Nov-2020	1284.44	1294.50	1294.50	1294.50	1294.50	1294.50	1294.50	5	0.06	3	5	100.00
HUDCO	NE	25-Nov-2020	1505.00	1503.90	1504.00	1502.00	1503.90	1503.72	1503.54	678	10.19	8	588	86.73
HUSYSLTD	SM	25-Nov-2020	118.35	120.00	124.25	115.10	124.25	119.65	120.90	8000	9.67	4	6000	75.00
IBMFNIFTY	EQ	25-Nov-2020	130.41	132.00	132.00	127.55	128.51	128.56	129.65	413	0.54	58	200	48.43
IBREALEST	EQ	25-Nov-2020	60.85	61.20	62.15	59.15	59.70	59.85	60.60	3831527	2322.05	12816	1852011	48.34
IBUCCREDIT	N4	25-Nov-2020	1110.00	1150.00	1150.00	1110.00	1110.00	1110.00	1113.12	105	1.17	5	105	100.00
IBUCCREDIT	N7	25-Nov-2020	874.50	878.35	878.35	878.35	878.35	878.35	878.35	10	0.09	1	10	100.00
IBUCCREDIT	ND	25-Nov-2020	900.00	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	1	100	100.00
IBULHSGFIN	EQ	25-Nov-2020	181.70	184.00	195.90	183.70	185.00	185.35	190.11	52496096	99797.98	285800	7226324	13.77
IBULHSGFIN	NA	25-Nov-2020	732.47	738.70	740.00	736.00	739.99	739.96	739.69	2050	15.16	21	2049	99.95
IBULISL	EQ	25-Nov-2020	51.75	52.90	53.60	51.00	52.35	52.30	52.46	181452	95.20	1167	73441	40.47
ICEMAKE	EQ	25-Nov-2020	80.05	80.55	83.00	79.70	79.95	80.80	81.23	15379	12.49	250	11001	71.53
ICICI500	EQ	25-Nov-2020	175.35	176.00	176.55	172.92	173.30	173.22	174.43	1431	2.50	94	1267	88.54
ICICIALPLV	EQ	25-Nov-2020	129.17	129.17	129.65	127.12	127.97	127.96	128.31	2731	3.50	42	1625	59.50
ICICIB22	EQ	25-Nov-2020	29.11	29.20	29.50	28.81	28.88	28.89	29.27	9093158	2661.23	8444	8809039	96.88
ICICIBANK	EQ	25-Nov-2020	478.20	485.00	489.95	471.10	472.20	472.70	481.71	34168305	164591.59	309210	9933859	29.07
ICICIBANKN	EQ	25-Nov-2020	294.93	297.53	299.80	290.03	290.90	290.69	296.23	14561	43.13	650	5779	39.69
ICICIBANKP	EQ	25-Nov-2020	163.01	163.50	165.74	159.44	159.44	159.91	160.99	110876	178.50	394	70421	63.51
ICICIGI	EQ	25-Nov-2020	1372.25	1380.00	1397.70	1370.85	1384.00	1382.85	1386.27	838234	11620.15	55086	530041	63.23
ICICIGOLD	EQ	25-Nov-2020	43.90	46.70	46.70	42.71	43.65	43.60	43.42	154395	67.04	1529	107291	69.49
ICICILIQ	EQ	25-Nov-2020	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	11225	112.25	26	11036	98.32
ICICILOVOL	EQ	25-Nov-2020	106.50	108.70	108.70	105.40	105.52	105.51	105.64	133801	141.34	239	132377	98.94
ICICIM150	EQ	25-Nov-2020	74.06	74.40	74.40	73.22	73.22	73.22	73.74	18724	13.81	33	10399	55.54
ICICIMCAP	EQ	25-Nov-2020	72.49	81.90	81.90	71.23	71.23	71.34	71.87	16875	12.13	163	6993	41.44
ICICINF100	EQ	25-Nov-2020	141.86	141.93	142.75	139.40	140.00	140.03	140.92	1406	1.98	104	1343	95.52
ICICINIFTY	EQ	25-Nov-2020	138.20	156.20	156.20	136.05	136.57	136.68	138.21	183827	254.08	3810	134336	73.08
ICICINV20	EQ	25-Nov-2020	65.33	66.00	70.00	64.57	64.82	64.87	65.16	3110	2.03	229	1931	62.09
ICICINXT50	EQ	25-Nov-2020	30.83	30.80	31.00	30.40	30.45	30.44	30.63	38364	11.75	183	30094	78.44
ICICIPRULI	EQ	25-Nov-2020	449.35	451.00	459.70	444.20	445.00	447.80	451.59	2646516	11951.35	41637	1114111	42.10
ICICISENSX	EQ	25-Nov-2020	479.83	480.03	480.10	473.00	473.50	473.47	477.36	337	1.61	56	268	79.53
ICICITECH	EQ	25-Nov-2020	222.75	221.85	221.85	218.80	218.80	218.96	219.67	1668	3.66	85	1076	64.51
ICIL	EQ	25-Nov-2020	161.75	159.00	164.00	153.75	155.50	155.00	156.54	148672	232.72	2705	96712	65.05
ICRA	EQ	25-Nov-2020	2615.15	2610.50	2657.60	2590.05	2600.00	2596.85	2618.76	6086	159.38	587	5367	88.19
IDBI	EQ	25-Nov-2020	37.80	38.15	39.15	37.55	37.95	37.90	38.24	2909087	1112.45	7559	990466	34.05
IDBIGOLD	EQ	25-Nov-2020	4566.10	4664.65	4664.65	4481.00	4500.00	4543.45	4544.09	215	9.77	98	149	69.30
IDEA	EQ	25-Nov-2020	10.25	10.30	10.35	9.65	9.70	9.70	9.90	444960297	44030.53	144223	116757782	26.24
IDFC	EQ	25-Nov-2020	41.00	41.30	41.90	39.30	39.60	39.60	39.89	4952351	1975.54	13205	3345134	67.55
IDFCFIRSTB	EQ	25-Nov-2020	36.90	37.00	37.30	35.60	35.90	35.80	36.40	43434693	15811.28	74896	8823442	20.31
IDFCFIRSTB	N6	25-Nov-2020	10575.05	10580.00	10580.00	10577.55	10577.55	10577.55	10577.86	8	0.85	3	8	100.00
IDFCFIRSTB	N8	25-Nov-2020	10700.00	10610.00	10700.00	10610.00	10700.00	10700.00	10655.00	8	0.85	4	4	50.00
IDFCFIRSTB	N9	25-Nov-2020	5413.06	5416.00	5416.00	5416.00	5416.00	5416.00	5416.00	4	0.22	1	4	100.00
IDFCFIRSTB	NA	25-Nov-2020	10835.00	10837.00	10837.00	10837.00	10837.00	10837.00	10837.00	10	1.08	4	10	100.00
IDFCFIRSTB	NB	25-Nov-2020	5443.95	5303.00	5325.00	5303.00	5325.00	5325.00	5312.33	6	0.32	5	6	100.00
IDFCFIRSTB	NC	25-Nov-2020	10308.20	10308.20	10400.00	10308.20	10308.26	10308.26	10336.10	19	1.96	14	19	100.00
IDFNIFTYET	EQ	25-Nov-2020	148.62	137.00	156.00	136.00	141.00	141.05	143.00	4778	6.83	193	4100	85.81
IEX	EQ	25-Nov-2020	212.25	213.90	216.90	207.50	212.80	211.75	212.77	766334	1630.55	32718	388955	50.76
IFBAGRO	EQ	25-Nov-2020	469.50	515.00	524.70	484.00	491.65	490.30	500.43	233915	1170.58	11683	61772	26.41
IFBIND	EQ	25-Nov-2020	766.15	760.00	774.45	754.90	760.40	759.50	763.89	43891	335.28	1400	29323	66.81
IFCI	EQ	25-Nov-2020	6.35	6.40	6.50	6.20	6.25	6.25	6.34	3104832	196.87	45180	1373829	44.25
IFCI	NF	25-Nov-2020	1010.00	1019.84	1019.84	1010.05	1010.05	1010.05	1014.99	26	0.26	3	26	100.00
IFCI	NH	25-Nov-2020	1017.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	100	1.02	4	100	100.00
IFCI	NL	25-Nov-2020	1066.00	1067.00	1067.20	1067.00	1067.00	1067.04	1067.04	149	1.59	3	149	100.00
IFGLEXPOR	EQ	25-Nov-2020	174.85	173.00	177.50	167.00	168.05	169.10	170.73	14807	25.28	437	10466	70.68
IGARASHI	EQ	25-Nov-2020	339.70	341.40	342.85	325.10	327.15	327.55	333.27	89588	298.57	3440	42462	47.40
IGL	EQ	25-Nov-2020	454.15	457.90	461.40	448.60	450.40	450.10	454.49	2311637	10506.11	32666	480638	20.79
IGPL	EQ	25-Nov-2020	449.65	450.00	453.45	427.50	431.30	431.55	435.46	58901	256.49	1738	44895	76.22
IIFCL	N4	25-Nov-2020	1473.92	1481.00	1481.00	1480.00	1480.00	1480.93	1480.94	32	0.47	4	30	93.75
IIFL	EQ	25-Nov-2020	112.85	113.75	114.75	108.40	108.50	109.30	111.12	808472	898.35	9650	360192	44.55
IIFL	N4	25-Nov-2020	1025.00	1031.20	1035.00	1030.00	1035.00	1031.21	1031.21	182	1.88	10	182	100.00
IIFL	NA	25-Nov-2020	1123.10	1128.90	1128.90	1128.90	1128.90	1128.90	1128.90	200	2.26	1	200	100.00
IIFLSEC	EQ	25-Nov-2020	44.10	44.00	44.90	43.50	43.65	43.85	44.14	609812	269.20	2312	312052	51.17
IIFLWAM	EQ	25-Nov-2020	996.15	1001.05	1001.05	946.25	968.50	965.55	957.72	21562	206.50	2142	13765	63.84
IITL	EQ	25-Nov-2020	53.95	56.55	56.60	53.20	54.50	54.50	55.97	7228	4.05	103	5205	72.01
IL&FSENGG	BZ	25-Nov-2020	3.30	3.35	3.40	3.15	3.30	3.20	3.23	99677	3.22	57	-	-
IL&FSTRANS	BZ	25-Nov-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	106405	1.49	26	-	-
IMAGICAA	EQ	25-Nov-2020	4.55	4.65	4.70	4.45	4.55	4.60	4.59	70071	3.22	204	55371	79.02
IMFA	EQ	25-Nov-2020	284.85	287.25	297.15	279.90	288.00	285.55	289.27	34030	98.44	1849	17174	50.47
IMPAL	EQ	25-Nov-2020	528.30	525.75	534.35	525.65	527.25	527.85	528.66	299	1.58	60	204	68.23
IMPEXFERRO	EQ	25-Nov-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.71	31101	0.22	33	13409	43.11
INDBANK	EQ	25-Nov-2020	8.65	9.05	9.05	8.40	8.80	8.80	8.70	152524	13.27	415	70344	46.12
INDHOTEL	EQ	25-Nov-2020	114.80	115.30	116.10	109.60	111.00	110.70	112.51	3237331	3642.34	24776	1856074	57.33
INDIACEM	EQ	25-Nov-2020	153.35	153.80	154.85	147.55	148.30	149.25	150.36	1800467	2707.13	15990	774977	43.04
INDIAGLYCO	EQ	25-Nov-2020	291.20	292.70	294.70	285.20	289.00	287.80	289.80	72462	210.00	2602	30189	41.66
INDIAMART	EQ	25-Nov-2020	4813.90	4868.00	4869.85	4755.00	4760.00	4759.95	4807.15	30707	1476.13	9086	21845	71.14
INDIANB	EQ	25-Nov-2020	65.20	65.55	68.25	64.60	65.60	65.70	66.67	5615085	3743.83	22689	1303426	23.21
INDIANCARD	EQ	25-Nov-2020	96.70	96.75	97.75	94.55	95.70	94.85	95.43	3437	3.28	99	3095	90.05
INDIANHUME	EQ	25-Nov-2020	176.00	183.00	184.65	177.40	178.20	178.65	180.55	90680	163.72	2528	38708	42.69
INDIGO	EQ	25-Nov-2020	1656.30	1655.50	1661.85	1582.45	1594.00	1590.65	1627.34	1812043	29488.19	60013	539420	29.77
INDIGRID	IV	25-Nov-2020	111.42	111.00	111.01	110.41	110.50	110.49	110.52	590247	652.35	274	586845	99.42
INDLMETER	EQ	25-Nov-2020	13.00	13.65	13.65	13.50	13.65	13.65	13.59	4599	0.63	16	4099	89.13
INDNIPPON	EQ	25-Nov-2020	346.95	351.30	354.90	340.00	346.10	342.20	344.47	10561	36.38	445	7656	72.49
INDOCO	EQ	25-Nov-2020	274.75	278.85	283.90	264.00	265.15	264.90	270.09	194936	526.50	6506	98296	50.42
INDORAMA	EQ	25-Nov-2020	23.85	23.80	24.50	23.10	23.80	23.80	23.90	47805	11.43	224	38553	80.65
INDOSOLAR	BZ	25-Nov-2020	1.05	1.10	1.10	1.05	1.05	1.05	1.08	121104	1.31	65	-	-
INDOSTAR	EQ	25-Nov-2020	295.15	296.65	297.05	293.60	294.80	295.05	295.26	9580	28.29	528	6816	71.15
INDOTECH	EQ	25-Nov-2020	96.05	93.50	97.00	93.30	95.50	94.15	95.01	11877	11.28	546	6205	52.24
INDOTHAI	EQ	25-Nov-2020	20.10	19.50	20.70	19.30	19.35	19.35	20.20	4780	0.97	45	3506	73.35
INDOWIND	EQ	25-Nov-2020	3.15	3.25	3.30	3.00	3.15	3.05	3.14	195917	6.15	214	62219	31.76
INDRAMEDCO	EQ	25-Nov-2020	52.10	52.40	52.85	51.00	52.05	52.00	51.90	268369	139.27	1777	146263	54.50
INDSWFTLAB	EQ	25-Nov-2020	70.85	72.90	72.90	67.35	67.35	67.35	67.92	200911	136.46	604	116947	58.21
INDSWFTLTD	BE	25-Nov-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	8340	0.25	7	-	-
INDTERRAIN	EQ	25-Nov-2020	34.80	34.50	35.05	33.05	33.35	33.40	33.71	292451	98.58	1755	173737	59.41
INDUSINDBK	EQ	25-Nov-2020	853.70	863.60	874.90	845.25	848.00	855.05	859.49	24215222	208127.22	308715	2784674	11.50
INEOSSTYRO	EQ	25-Nov-2020	691.20	685.75	699.00	680.10	683.00	684.50	690.86	47894	330.88	1529	41547	86.75
INFIBEAM	EQ	25-Nov-2020	80.30	82.10	82.10	78.25	79.80	80.25	80.19	1086179	870.99	5310	572195	52.68
INFOBEAN	EQ	25-Nov-2020	127.45	127.65	128.45	122.20	122.90	123.20	124.38	25036	31.14	527	17866	71.36
INFRABEES	EQ	25-Nov-2020	356.03	360.00	361.00	351.06	351.37	352.42	355.46	174	0.62	37	96	55.17
INFRATEL	EQ	25-Nov-2020	218.90	220.00	227.00	214.05	216.00	215.20	220.35	14300927	31511.55	86647	1342981	9.39
INFY	EQ	25-Nov-2020	1140.05	1137.00	1143.50	1111.25	1118.80	1115.65	1124.52	8958701	100742.24	220995	5048132	56.35
INGERRAND	EQ	25-Nov-2020	613.60	650.40	660.80	632.20	642.00	642.95	644.23	260398	1677.56	8369	91541	35.15
INNOVANA	SM	25-Nov-2020	74.00	73.00	73.00	73.00	73.00	73.00	73.00	1000	0.73	1	1000	100.00
INOXLEISUR	EQ	25-Nov-2020	262.00	264.90	270.85	261.30	266.20	265.10	265.56	1026423	2725.72	17930	533897	52.02
INOXWIND	EQ	25-Nov-2020	55.00	53.40	54.95	49.90	49.90	50.35	52.01	344004	178.93	3801	209764	60.98
INSECTICID	EQ	25-Nov-2020	439.20	441.35	445.30	429.25	434.10	433.45	438.24	18476	80.97	1062	10293	55.71
INSPIRISYS	EQ	25-Nov-2020	29.95	29.90	29.90	29.25	29.90	29.70	29.67	7363	2.18	40	6568	89.20
INTEGRA	EQ	25-Nov-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	4797	0.05	16	4797	100.00
INTELLECT	EQ	25-Nov-2020	265.70	265.70	270.00	263.00	264.30	263.85	266.11	254014	675.95	2499	204971	80.69
INTENTECH	EQ	25-Nov-2020	32.90	32.80	34.40	32.45	33.45	33.20	33.24	21649	7.20	97	12264	56.65
INVENTURE	EQ	25-Nov-2020	21.50	22.15	22.75	21.00	21.00	21.05	21.46	63932	13.72	155	48740	76.24
IOB	EQ	25-Nov-2020	10.40	11.25	12.15	11.10	11.25	11.15	11.49	34354448	3946.48	30427	14690222	42.76
IOC	EQ	25-Nov-2020	86.15	86.50	87.10	85.50	85.65	85.75	86.26	17102078	14751.82	42299	3416574	19.98
IOLCP	EQ	25-Nov-2020	739.20	747.00	749.80	725.00	731.65	730.15	736.82	448808	3306.93	16375	215931	48.11
IPCALAB	EQ	25-Nov-2020	2210.45	2226.25	2228.20	2081.00	2137.95	2124.15	2113.65	888952	18789.30	106675	400071	45.00
IRB	EQ	25-Nov-2020	119.35	121.80	123.90	117.50	118.00	118.40	120.97	1292745	1563.89	13081	508229	39.31
IRBINVIT	IV	25-Nov-2020	43.49	43.30	43.48	43.00	43.20	43.29	43.15	885000	381.86	207	730000	82.49
IRCON	EQ	25-Nov-2020	85.10	85.70	85.75	83.15	83.70	83.55	84.26	472403	398.03	4105	219059	46.37
IRCTC	EQ	25-Nov-2020	1362.30	1370.00	1370.00	1353.00	1353.75	1353.90	1358.33	189928	2579.84	13811	79890	42.06
IREDA	N2	25-Nov-2020	1690.00	1363.00	1363.00	1363.00	1363.00	1363.00	1363.00	1	0.01	1	1	100.00
IREDA	N5	25-Nov-2020	1350.00	1321.70	1354.20	1321.70	1354.20	1354.20	1324.20	13	0.17	2	12	92.31
IREDA	N7	25-Nov-2020	1301.10	1300.00	1319.99	1299.02	1319.80	1319.80	1303.68	1410	18.38	12	1158	82.13
IRFC	N1	25-Nov-2020	1055.00	1053.80	1058.00	1053.80	1056.00	1056.00	1054.83	1599	16.87	17	1010	63.16
IRFC	N2	25-Nov-2020	1203.00	1203.00	1203.00	1201.00	1203.00	1203.00	1202.85	737	8.86	5	736	99.86
IRFC	N4	25-Nov-2020	1210.00	1165.80	1195.00	1165.80	1195.00	1195.00	1178.23	80	0.94	3	60	75.00
IRFC	N9	25-Nov-2020	1228.89	1228.89	1228.89	1200.01	1220.00	1220.00	1228.48	1532	18.82	31	1412	92.17
IRFC	NA	25-Nov-2020	1339.99	1339.00	1339.00	1333.00	1335.00	1334.50	1336.76	401	5.36	5	401	100.00
IRFC	NE	25-Nov-2020	1355.00	1359.89	1359.89	1359.89	1359.89	1359.89	1359.89	10	0.14	1	10	100.00
IRFC	NJ	25-Nov-2020	1238.49	1229.60	1238.99	1229.60	1234.01	1234.01	1233.59	141	1.74	10	70	49.65
IRFC	NK	25-Nov-2020	1310.00	1339.89	1339.89	1339.89	1339.89	1339.89	1339.89	9	0.12	1	9	100.00
IRFC	NO	25-Nov-2020	1245.06	1245.00	1248.50	1245.00	1245.98	1245.98	1247.80	1020	12.73	6	1020	100.00
ISEC	EQ	25-Nov-2020	439.95	441.00	450.45	440.85	442.00	441.80	444.68	386109	1716.94	13039	189689	49.13
ISFT	EQ	25-Nov-2020	66.30	66.15	68.00	63.00	63.10	63.40	64.53	7538	4.86	135	6178	81.96
ISMTLTD	EQ	25-Nov-2020	8.90	9.30	9.30	9.30	9.30	9.30	9.30	10382	0.97	34	10382	100.00
ITC	EQ	25-Nov-2020	195.55	196.00	197.95	192.50	193.40	193.85	195.33	41659179	81373.68	173811	11536619	27.69
ITDC	EQ	25-Nov-2020	248.85	249.90	258.00	245.20	247.00	248.15	251.97	39379	99.22	1576	11311	28.72
ITDCEM	EQ	25-Nov-2020	54.35	54.75	54.95	53.20	54.65	54.35	54.12	406993	220.26	4842	166361	40.88
ITI	EQ	25-Nov-2020	125.75	125.95	126.55	122.60	123.00	123.10	124.02	542055	672.26	5323	187941	34.67
IVC	BE	25-Nov-2020	3.70	3.75	3.85	3.70	3.80	3.80	3.77	119668	4.51	112	-	-
IVP	EQ	25-Nov-2020	70.70	74.20	74.20	67.20	67.20	67.20	70.80	20067	14.21	247	13711	68.33
IVZINGOLD	EQ	25-Nov-2020	4472.85	4450.00	4450.00	4404.20	4444.00	4444.00	4435.83	47	2.08	8	45	95.74
IVZINNIFTY	EQ	25-Nov-2020	1405.00	1648.00	1648.00	1378.25	1378.85	1381.84	1463.48	181	2.65	15	153	84.53
IZMO	EQ	25-Nov-2020	44.75	46.30	46.90	45.00	46.40	46.25	46.04	51262	23.60	516	36761	71.71
J&KBANK	EQ	25-Nov-2020	25.55	25.50	25.50	23.00	23.00	23.00	23.44	16335630	3829.84	29341	7520137	46.04
JAGRAN	EQ	25-Nov-2020	39.65	39.75	40.20	39.20	39.40	39.35	39.61	217774	86.26	1475	138988	63.82
JAGSNPHARM	EQ	25-Nov-2020	58.85	58.55	64.65	57.00	63.90	63.65	62.00	543739	337.10	3708	185848	34.18
JAIBALAJI	EQ	25-Nov-2020	17.00	17.00	18.60	17.00	17.60	18.10	17.71	25349	4.49	152	8934	35.24
JAICORPLTD	EQ	25-Nov-2020	92.80	93.10	93.40	90.00	90.45	90.30	91.48	960333	878.55	5716	313388	32.63
JAIHINDPRO	BZ	25-Nov-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	14	0.00	3	-	-
JAINSTUDIO	BZ	25-Nov-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	4472	0.06	3	-	-
JAMNAAUTO	EQ	25-Nov-2020	55.20	55.95	56.80	54.10	55.00	54.75	55.25	1465626	809.73	5989	698069	47.63
JASH	EQ	25-Nov-2020	220.20	215.00	219.95	211.05	215.20	215.05	213.89	15314	32.76	303	11008	71.88
JAYAGROGN	EQ	25-Nov-2020	102.35	105.00	105.00	100.00	102.20	101.35	101.48	17565	17.83	399	12161	69.23
JAYBARMARU	EQ	25-Nov-2020	247.60	248.95	249.60	235.00	237.00	238.95	241.09	66470	160.25	2792	34763	52.30
JAYNECOIND	EQ	25-Nov-2020	3.90	4.05	4.05	3.75	3.85	3.75	3.92	317598	12.45	245	217814	68.58
JAYSREETEA	EQ	25-Nov-2020	69.50	69.90	70.05	66.35	66.95	66.80	67.84	171244	116.16	2031	90644	52.93
JBCHEPHARM	EQ	25-Nov-2020	979.90	980.00	986.00	950.00	952.05	953.60	971.82	162594	1580.13	14704	127448	78.38
JBFIND	EQ	25-Nov-2020	7.15	7.35	7.45	7.00	7.10	7.00	7.13	148255	10.57	1342	117231	79.07
JBMA	EQ	25-Nov-2020	265.90	267.95	270.00	255.00	259.00	258.50	259.68	45430	117.97	2070	22646	49.85
JCHAC	EQ	25-Nov-2020	2144.05	2145.00	2177.00	2140.25	2155.00	2149.90	2153.81	7277	156.73	891	4695	64.52
JETAIRWAYS	BZ	25-Nov-2020	67.25	69.50	70.60	67.50	70.60	70.60	70.26	372668	261.83	2786	-	-
JHS	EQ	25-Nov-2020	20.35	20.90	21.00	19.80	20.25	20.00	20.37	70816	14.42	178	51217	72.32
JIKIND	BE	25-Nov-2020	0.45	0.40	0.50	0.40	0.50	0.45	0.42	26730	0.11	20	-	-
JINDALPHOT	EQ	25-Nov-2020	14.50	14.10	15.00	14.00	14.20	14.20	14.38	5281	0.76	71	2619	49.59
JINDALPOLY	EQ	25-Nov-2020	468.15	473.90	474.85	466.00	468.10	468.25	469.70	17639	82.85	1364	11110	62.99
JINDALSAW	EQ	25-Nov-2020	66.65	68.00	68.90	66.15	67.25	67.70	67.71	2014096	1363.66	9326	640170	31.78
JINDALSTEL	EQ	25-Nov-2020	240.95	241.60	248.00	232.00	232.20	235.20	241.14	11344961	27357.20	59062	1855200	16.35
JINDRILL	EQ	25-Nov-2020	86.65	92.10	95.30	90.10	92.00	92.35	93.30	437095	407.80	5155	158648	36.30
JINDWORLD	EQ	25-Nov-2020	49.35	51.45	51.45	49.30	50.75	50.20	50.08	182705	91.50	1665	24927	13.64
JISLDVREQS	EQ	25-Nov-2020	12.10	12.50	12.50	11.85	12.15	12.20	12.12	89506	10.85	478	53392	59.65
JISLJALEQS	EQ	25-Nov-2020	19.40	19.20	19.40	18.45	18.50	18.50	18.68	5473061	1022.37	6607	3273961	59.82
JITFINFRA	BE	25-Nov-2020	7.40	7.45	7.75	7.45	7.65	7.65	7.69	3574	0.27	24	-	-
JIYAECO	BE	25-Nov-2020	7.30	7.25	7.30	6.95	7.15	7.05	7.09	92536	6.56	204	-	-
JKCEMENT	EQ	25-Nov-2020	1953.20	1960.00	1964.35	1908.35	1932.45	1929.95	1938.08	214287	4153.06	5770	193168	90.14
JKIL	EQ	25-Nov-2020	119.70	120.00	121.80	117.30	117.65	117.80	119.75	132495	158.66	2319	75429	56.93
JKLAKSHMI	EQ	25-Nov-2020	340.95	343.95	344.00	332.00	335.00	332.60	337.45	239689	808.84	8179	125205	52.24
JKPAPER	EQ	25-Nov-2020	94.90	95.10	96.20	93.25	94.00	93.80	94.52	622373	588.27	6375	294196	47.27
JKTYRE	EQ	25-Nov-2020	80.85	81.80	81.80	79.20	80.30	80.35	80.39	1278050	1027.45	7262	509299	39.85
JMA	EQ	25-Nov-2020	30.10	30.85	31.20	30.10	30.20	30.25	30.58	31175	9.53	101	26689	85.61
JMCPROJECT	EQ	25-Nov-2020	52.40	53.35	53.70	51.75	52.20	52.05	52.66	95492	50.28	654	62504	65.45
JMFINANCIL	EQ	25-Nov-2020	78.25	78.60	82.45	78.60	80.35	80.45	80.97	6669918	5400.61	23649	3175425	47.61
JMTAUTOLTD	EQ	25-Nov-2020	2.65	2.60	2.65	2.55	2.60	2.60	2.59	147165	3.81	251	100669	68.41
JOCIL	EQ	25-Nov-2020	162.50	162.55	163.00	160.10	160.25	160.55	161.18	3656	5.89	197	2463	67.37
JPASSOCIAT	EQ	25-Nov-2020	4.20	4.20	4.20	4.00	4.00	4.00	4.04	12854796	519.11	2844	7533164	58.60
JPINFRATEC	EQ	25-Nov-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.30	1343568	17.50	363	870369	64.78
JPOLYINVST	EQ	25-Nov-2020	14.30	14.20	14.90	13.70	13.85	13.85	14.40	2100	0.30	28	2000	95.24
JPPOWER	EQ	25-Nov-2020	2.45	2.45	2.50	2.30	2.35	2.40	2.39	10908539	260.66	1843	5155501	47.26
JSL	EQ	25-Nov-2020	65.45	66.10	66.10	62.50	63.60	64.00	63.86	779461	497.78	7760	374057	47.99
JSLHISAR	EQ	25-Nov-2020	117.85	117.55	121.00	116.00	117.00	117.20	119.06	644008	766.75	8600	232937	36.17
JSWENERGY	EQ	25-Nov-2020	61.45	61.55	62.65	60.45	60.75	60.65	61.41	947090	581.61	3618	509743	53.82
JSWHL	EQ	25-Nov-2020	3451.65	3499.00	3499.00	3400.00	3425.00	3423.40	3416.25	12313	420.64	365	11753	95.45
JSWISPL	EQ	25-Nov-2020	17.85	18.10	18.10	17.75	17.90	17.80	17.90	129056	23.10	248	110127	85.33
JSWSTEEL	EQ	25-Nov-2020	340.85	343.50	345.90	337.00	338.00	338.25	342.48	6195795	21219.12	53293	997746	16.10
JTEKTINDIA	EQ	25-Nov-2020	84.05	84.60	84.90	80.35	81.00	80.95	83.08	321258	266.91	5612	143592	44.70
JUBILANT	EQ	25-Nov-2020	729.10	729.95	731.50	706.00	708.35	708.75	715.50	202750	1450.67	7163	78666	38.80
JUBLFOOD	EQ	25-Nov-2020	2543.10	2561.10	2562.00	2420.00	2428.00	2426.20	2466.34	1277662	31511.43	67441	425741	33.32
JUBLINDS	EQ	25-Nov-2020	208.00	210.00	212.40	206.90	209.50	209.90	209.37	79508	166.47	1759	49729	62.55
JUMPNET	EQ	25-Nov-2020	21.25	20.85	20.85	20.85	20.85	20.85	20.85	40744	8.50	207	40744	100.00
JUNIORBEES	EQ	25-Nov-2020	316.08	315.70	329.00	311.50	313.00	314.16	314.56	73323	230.64	2879	44256	60.36
JUSTDIAL	EQ	25-Nov-2020	621.20	622.50	626.70	609.00	611.00	611.75	617.06	581973	3591.14	15259	102469	17.61
JYOTHYLAB	EQ	25-Nov-2020	142.35	143.30	143.35	139.55	140.00	139.85	141.23	286248	404.26	3556	139988	48.90
JYOTISTRUC	BZ	25-Nov-2020	3.55	3.70	3.70	3.40	3.60	3.60	3.53	68775	2.43	106	-	-
KABRAEXTRU	EQ	25-Nov-2020	78.00	78.00	79.40	75.20	76.95	77.00	76.68	13081	10.03	154	9395	71.82
KAJARIACER	EQ	25-Nov-2020	625.30	623.00	627.90	610.00	616.80	617.80	616.20	174292	1073.99	12196	91732	52.63
KAKATCEM	EQ	25-Nov-2020	167.40	167.55	169.80	165.05	167.30	166.75	167.24	17396	29.09	418	12034	69.18
KALPATPOWR	EQ	25-Nov-2020	291.30	295.80	315.95	295.30	313.80	312.45	310.57	1238702	3847.01	33834	445154	35.94
KALYANIFRG	BE	25-Nov-2020	130.05	134.40	134.40	128.45	129.95	129.95	131.77	380	0.50	11	-	-
KAMATHOTEL	EQ	25-Nov-2020	31.35	31.10	32.20	31.10	31.30	31.30	31.65	36751	11.63	304	22217	60.45
KAMDHENU	EQ	25-Nov-2020	75.40	75.00	76.85	73.70	74.90	74.05	74.63	12296	9.18	327	9522	77.44
KANANIIND	EQ	25-Nov-2020	3.15	3.05	3.20	3.05	3.15	3.10	3.09	3965	0.12	12	3964	99.97
KANORICHEM	EQ	25-Nov-2020	43.35	43.35	43.90	40.65	40.85	40.85	41.72	91350	38.12	952	68836	75.35
KANSAINER	EQ	25-Nov-2020	539.85	541.80	541.80	521.00	523.00	522.70	526.55	88316	465.03	3881	59428	67.29
KAPSTON	BE	25-Nov-2020	100.50	104.95	105.00	96.05	99.90	98.15	101.57	1000	1.02	24	-	-
KARDA	EQ	25-Nov-2020	105.25	109.00	110.50	108.00	110.50	110.50	110.47	133813	147.82	300	94989	70.99
KARMAENG	EQ	25-Nov-2020	9.15	9.60	9.90	8.80	8.90	8.90	9.16	6203	0.57	41	3889	62.70
KARURVYSYA	EQ	25-Nov-2020	38.20	38.30	38.85	35.00	37.55	37.45	37.70	3446784	1299.43	12703	1501826	43.57
KAUSHALYA	EQ	25-Nov-2020	1.40	1.45	1.45	1.35	1.45	1.40	1.36	8026	0.11	30	6426	80.06
KAYA	EQ	25-Nov-2020	258.90	260.55	263.15	250.00	250.00	250.60	255.06	14946	38.12	820	8389	56.13
KCP	EQ	25-Nov-2020	69.35	69.70	70.50	68.50	69.75	69.65	69.38	362781	251.70	2259	204560	56.39
KCPSUGIND	EQ	25-Nov-2020	14.45	14.30	15.30	14.30	15.10	15.05	14.86	510494	75.83	1047	357818	70.09
KDDL	EQ	25-Nov-2020	176.25	184.90	184.90	170.00	171.05	172.70	174.38	7033	12.26	254	5538	78.74
KEC	EQ	25-Nov-2020	348.95	349.00	352.80	335.60	339.50	338.60	345.22	409983	1415.36	9288	227632	55.52
KECL	EQ	25-Nov-2020	11.90	11.85	12.10	11.70	11.85	11.80	11.87	49818	5.91	222	34543	69.34
KEERTI	EQ	25-Nov-2020	26.95	27.00	27.00	25.65	25.65	26.05	26.70	15335	4.09	72	220	1.43
KEI	EQ	25-Nov-2020	391.00	396.95	411.00	394.20	401.00	399.95	403.36	630363	2542.62	22994	321055	50.93
KELLTONTEC	EQ	25-Nov-2020	54.10	54.10	55.40	51.55	51.60	52.50	53.43	733410	391.87	2790	447996	61.08
KENNAMET	EQ	25-Nov-2020	832.60	840.00	847.90	812.10	814.15	817.85	834.20	33892	282.73	1221	29769	87.83
KERNEX	BE	25-Nov-2020	24.00	23.95	24.65	23.00	23.20	23.20	23.93	142	0.03	5	-	-
KESORAMIND	EQ	25-Nov-2020	42.10	42.95	44.50	41.35	44.40	43.85	42.73	934053	399.15	3349	619437	66.32
KEYFINSERV	EQ	25-Nov-2020	106.25	111.55	111.55	101.00	111.55	111.45	110.61	90089	99.65	1382	64982	72.13
KGL	BZ	25-Nov-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.23	338412	0.78	77	-	-
KHADIM	EQ	25-Nov-2020	112.60	113.55	113.60	108.90	109.40	109.20	110.53	112557	124.41	2057	81370	72.29
KHAICHEM	EQ	25-Nov-2020	21.10	21.75	21.75	19.70	20.10	20.30	20.47	323790	66.29	2263	79755	24.63
KHANDSE	EQ	25-Nov-2020	8.90	8.85	9.10	8.80	9.10	9.05	8.98	460	0.04	7	355	77.17
KICL	EQ	25-Nov-2020	1345.40	1345.40	1359.00	1285.60	1320.00	1317.70	1319.75	2127	28.07	411	1292	60.74
KILITCH	BE	25-Nov-2020	90.95	92.85	92.85	89.35	89.50	90.60	90.45	2698	2.44	80	-	-
KINGFA	EQ	25-Nov-2020	575.55	575.05	581.25	545.30	552.90	548.90	557.56	5298	29.54	475	3083	58.19
KIOCL	EQ	25-Nov-2020	116.90	116.90	120.00	111.70	112.70	113.65	115.58	30920	35.74	605	20598	66.62
KIRIINDUS	EQ	25-Nov-2020	477.45	478.05	479.95	467.00	470.25	471.50	473.70	85925	407.03	2088	62001	72.16
KIRLFER	EQ	25-Nov-2020	116.30	117.60	119.00	113.00	114.00	114.45	115.56	267738	309.39	2124	139783	52.21
KIRLOSBROS	EQ	25-Nov-2020	143.10	141.50	145.50	136.00	138.50	137.75	140.25	298203	418.22	5863	119456	40.06
KIRLOSENG	EQ	25-Nov-2020	113.05	113.00	114.60	110.45	111.00	111.60	112.47	112170	126.15	2075	55196	49.21
KIRLOSIND	EQ	25-Nov-2020	715.00	722.00	730.00	690.00	716.00	698.15	708.75	2413	17.10	345	1586	65.73
KITEX	EQ	25-Nov-2020	102.05	102.10	103.20	100.80	101.00	101.25	102.01	87068	88.81	1175	50755	58.29
KKCL	EQ	25-Nov-2020	774.10	796.90	796.90	759.10	788.00	784.05	780.08	2310	18.02	258	1816	78.61
KMSUGAR	EQ	25-Nov-2020	10.10	10.40	10.40	10.00	10.25	10.15	10.15	105817	10.74	271	71031	67.13
KNRCON	EQ	25-Nov-2020	285.00	290.00	291.70	272.70	288.15	281.85	281.50	201819	568.12	6508	90297	44.74
KOKUYOCMLN	EQ	25-Nov-2020	62.85	63.95	63.95	61.50	61.90	61.80	62.17	70513	43.84	1934	35182	49.89
KOLTEPATIL	EQ	25-Nov-2020	207.50	208.40	211.45	202.50	202.65	203.15	206.69	257946	533.15	5326	89482	34.69
KOPRAN	EQ	25-Nov-2020	118.60	119.60	120.75	115.45	116.45	116.60	117.49	182339	214.22	2588	99018	54.30
KOTAKBANK	EQ	25-Nov-2020	1924.90	1939.00	1939.00	1853.10	1867.70	1862.45	1888.82	6837169	129141.74	268292	3662498	53.57
KOTAKBKETF	EQ	25-Nov-2020	299.42	300.00	304.00	294.01	294.74	294.46	301.21	42267	127.31	866	30846	72.98
KOTAKGOLD	EQ	25-Nov-2020	431.60	428.90	429.90	425.65	429.40	428.50	427.36	55824	238.57	1711	38059	68.18
KOTAKNIFTY	EQ	25-Nov-2020	135.78	136.10	136.85	133.70	134.34	134.03	135.49	30049	40.71	511	14327	47.68
KOTAKNV20	EQ	25-Nov-2020	66.49	66.95	66.95	65.50	66.00	65.82	66.34	2719	1.80	98	2250	82.75
KOTAKPSUBK	EQ	25-Nov-2020	146.76	148.00	154.99	148.00	150.70	148.30	150.32	33197	49.90	476	21007	63.28
KOTARISUG	EQ	25-Nov-2020	14.85	14.75	14.95	14.20	14.35	14.45	14.51	36869	5.35	123	27044	73.35
KOTHARIPET	EQ	25-Nov-2020	15.15	15.45	15.45	14.95	15.30	15.10	15.09	80157	12.10	139	67549	84.27
KOTHARIPRO	EQ	25-Nov-2020	62.15	64.30	64.50	60.10	62.80	62.15	62.15	9943	6.18	351	7468	75.11
KPITTECH	EQ	25-Nov-2020	105.55	106.60	107.00	101.50	101.95	101.90	102.90	388033	399.27	4632	225784	58.19
KPRMILL	EQ	25-Nov-2020	792.30	800.00	800.00	779.00	783.45	784.05	787.73	17801	140.22	1930	8973	50.41
KRBL	EQ	25-Nov-2020	252.30	253.60	255.00	250.05	254.00	253.80	252.80	286447	724.14	4207	122468	42.75
KREBSBIO	EQ	25-Nov-2020	88.40	87.95	90.60	86.00	86.25	86.25	87.22	2970	2.59	101	2378	80.07
KRIDHANINF	EQ	25-Nov-2020	2.55	2.70	2.70	2.50	2.60	2.50	2.60	107354	2.79	135	86372	80.46
KRISHANA	BE	25-Nov-2020	79.25	81.65	83.00	76.30	80.95	77.20	80.36	3513	2.82	57	-	-
KSB	EQ	25-Nov-2020	572.95	578.25	578.25	555.35	565.00	561.85	564.66	67922	383.53	3216	34283	50.47
KSCL	EQ	25-Nov-2020	499.20	507.00	511.00	496.00	500.00	500.55	504.03	311234	1568.70	10730	155936	50.10
KSERASERA	BZ	25-Nov-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	596182	1.11	124	-	-
KSHITIJPOL	SM	25-Nov-2020	23.50	25.00	25.00	25.00	25.00	25.00	25.00	20000	5.00	1	20000	100.00
KSK	EQ	25-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	1119698	4.25	157	629780	56.25
KSL	EQ	25-Nov-2020	238.55	238.75	241.50	231.55	232.30	233.20	235.74	85217	200.89	2424	49038	57.54
KSOLVES	SM	25-Nov-2020	400.00	385.00	399.00	380.00	399.00	399.00	386.00	2400	9.26	4	1800	75.00
KTKBANK	EQ	25-Nov-2020	47.00	47.50	48.20	46.25	46.80	47.15	47.44	4786445	2270.87	9885	2112097	44.13
KUANTUM	EQ	25-Nov-2020	41.35	41.40	43.50	41.35	41.95	41.75	42.44	9065	3.85	178	7111	78.44
KWALITY	EQ	25-Nov-2020	2.50	2.60	2.60	2.55	2.60	2.60	2.60	202403	5.26	157	166353	82.19
L&TFH	EQ	25-Nov-2020	73.10	73.75	76.35	73.30	74.35	74.35	74.76	33870411	25322.11	77445	8322883	24.57
L&TFINANCE	NA	25-Nov-2020	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	140	1.65	3	140	100.00
L&TFINANCE	NE	25-Nov-2020	1098.73	1098.73	1098.73	1080.00	1080.55	1080.55	1089.14	210	2.29	13	210	100.00
L&TFINANCE	NQ	25-Nov-2020	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	30	0.32	1	30	100.00
L&TFINANCE	NS	25-Nov-2020	1150.02	1160.00	1180.00	1160.00	1180.00	1180.00	1175.91	44	0.52	4	44	100.00
L&TFINANCE	Y3	25-Nov-2020	1020.00	1020.25	1020.25	1015.01	1015.25	1015.25	1015.83	622	6.32	14	622	100.00
L&TFINANCE	Y5	25-Nov-2020	1121.50	1113.00	1135.00	1113.00	1123.00	1123.20	1127.53	455	5.13	22	350	76.92
L&TFINANCE	Y7	25-Nov-2020	1080.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1	0.01	1	1	100.00
L&TFINANCE	Y9	25-Nov-2020	1132.00	1134.00	1154.00	1134.00	1144.00	1144.00	1139.06	265	3.02	7	265	100.00
L&TINFRA	N5	25-Nov-2020	1055.00	1064.88	1064.89	1055.00	1055.10	1055.10	1057.73	113	1.20	9	113	100.00
L&TINFRA	N6	25-Nov-2020	2165.94	2170.00	2170.00	2161.50	2162.60	2162.63	2162.68	100	2.16	12	100	100.00
LAKPRE	BZ	25-Nov-2020	3.00	2.90	3.00	2.85	2.85	2.85	2.87	1580	0.05	10	-	-
LAKSHVILAS	EQ	25-Nov-2020	7.30	6.95	7.65	6.95	7.65	7.65	7.30	43827416	3198.67	18270	18306823	41.77
LALPATHLAB	EQ	25-Nov-2020	2270.25	2265.00	2274.65	2192.15	2234.00	2237.95	2227.40	139991	3118.16	20985	70895	50.64
LAMBODHARA	EQ	25-Nov-2020	28.65	28.95	29.15	28.05	29.00	28.65	28.57	8120	2.32	83	6636	81.72
LAOPALA	EQ	25-Nov-2020	214.85	215.90	242.50	214.75	232.00	231.85	233.40	1193265	2785.02	22673	344269	28.85
LASA	EQ	25-Nov-2020	81.35	86.00	88.50	83.00	85.15	84.70	85.34	676561	577.40	4876	349764	51.70
LAURUSLABS	EQ	25-Nov-2020	289.70	292.00	292.15	282.55	284.95	285.45	286.78	2187334	6272.86	29145	1143202	52.26
LAXMIMACH	EQ	25-Nov-2020	4435.40	4440.00	4440.00	4215.25	4240.00	4271.30	4342.25	6859	297.83	1906	2908	42.40
LEMONTREE	EQ	25-Nov-2020	32.70	33.25	33.50	32.15	32.35	32.50	32.75	1436375	470.43	5414	849642	59.15
LEXUS	SM	25-Nov-2020	13.10	13.75	13.75	13.75	13.75	13.75	13.75	2000	0.28	2	2000	100.00
LFIC	EQ	25-Nov-2020	57.90	58.95	58.95	56.55	58.90	58.90	58.05	184	0.11	6	124	67.39
LGBBROSLTD	EQ	25-Nov-2020	278.70	282.50	283.00	265.30	268.00	268.50	272.29	112961	307.58	3452	52978	46.90
LGBFORGE	EQ	25-Nov-2020	2.60	2.60	2.65	2.50	2.60	2.60	2.59	125884	3.26	91	119164	94.66
LIBAS	EQ	25-Nov-2020	28.85	29.15	29.45	28.65	29.30	29.15	29.10	11672	3.40	123	9638	82.57
LIBERTSHOE	EQ	25-Nov-2020	148.00	148.00	149.55	146.10	146.10	146.55	147.28	72784	107.20	1463	31682	43.53
LICHSGFIN	EQ	25-Nov-2020	324.05	327.00	331.95	321.10	323.00	322.85	326.95	7908094	25855.21	99157	1821708	23.04
LICNETFGSC	EQ	25-Nov-2020	21.63	21.60	21.84	21.57	21.82	21.82	21.71	3123	0.68	41	1987	63.62
LICNETFN50	EQ	25-Nov-2020	133.27	133.74	133.74	130.57	131.01	132.82	132.25	791	1.05	100	574	72.57
LICNETFSEN	EQ	25-Nov-2020	457.00	443.29	465.85	443.29	454.00	459.50	458.05	46	0.21	14	38	82.61
LICNFNHGP	EQ	25-Nov-2020	132.53	132.53	132.53	130.15	130.15	130.15	130.64	35	0.05	7	33	94.29
LIKHITHA	EQ	25-Nov-2020	155.30	156.30	156.70	152.00	153.00	152.60	153.96	99609	153.35	1423	41450	41.61
LINCOLN	EQ	25-Nov-2020	239.25	239.35	241.95	234.00	236.50	237.15	237.62	88510	210.31	1959	46410	52.43
LINCPEN	EQ	25-Nov-2020	162.55	160.45	171.00	160.00	168.40	167.75	165.87	6037	10.01	273	2578	42.70
LINDEINDIA	EQ	25-Nov-2020	900.20	900.20	907.40	865.55	878.65	879.95	884.43	81643	722.08	4240	49109	60.15
LIQUIDBEES	EQ	25-Nov-2020	999.99	1002.40	1002.40	998.30	999.99	999.99	999.99	823753	8237.48	3701	695836	84.47
LIQUIDETF	EQ	25-Nov-2020	999.99	1000.04	1000.04	999.99	999.99	1000.00	999.99	13141	131.41	42	11824	89.98
LOKESHMACH	EQ	25-Nov-2020	23.75	23.25	24.25	22.65	22.95	23.00	23.51	18884	4.44	221	13072	69.22
LOTUSEYE	EQ	25-Nov-2020	31.90	33.45	33.45	31.15	32.75	32.65	32.57	24824	8.08	156	22173	89.32
LOVABLE	EQ	25-Nov-2020	64.70	64.90	64.90	62.25	63.25	62.75	63.44	34411	21.83	628	19946	57.96
LPDC	EQ	25-Nov-2020	1.30	1.25	1.35	1.25	1.25	1.25	1.33	5867	0.08	13	3551	60.52
LSIL	EQ	25-Nov-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.70	636967	4.43	494	516942	81.16
LT	EQ	25-Nov-2020	1135.50	1141.50	1147.80	1112.45	1117.20	1116.00	1124.96	4651911	52332.36	122884	1515634	32.58
LTI	EQ	25-Nov-2020	3335.95	3368.75	3375.55	3080.20	3128.00	3108.40	3163.35	598000	18916.82	86189	267140	44.67
LTMFEOF2R	MF	25-Nov-2020	9.35	10.25	10.28	10.25	10.28	10.28	10.26	15900	1.63	10	15900	100.00
LTMFEOFR	MF	25-Nov-2020	10.50	11.55	11.55	10.20	10.20	10.20	10.60	142	0.02	2	142	100.00
LTTS	EQ	25-Nov-2020	1692.20	1700.00	1705.00	1671.45	1694.00	1695.05	1692.87	128420	2173.98	15314	86256	67.17
LUMAXIND	EQ	25-Nov-2020	1327.25	1349.00	1349.00	1294.95	1302.00	1306.30	1305.99	8033	104.91	2013	5084	63.29
LUMAXTECH	EQ	25-Nov-2020	103.25	105.50	105.50	100.15	101.25	101.35	101.51	55594	56.44	911	37703	67.82
LUPIN	EQ	25-Nov-2020	895.35	903.00	907.30	888.30	894.80	894.55	897.91	4855946	43602.12	85321	1322410	27.23
LUXIND	EQ	25-Nov-2020	1553.15	1563.00	1594.95	1555.00	1565.00	1566.20	1576.98	34270	540.43	2430	12160	35.48
LYKALABS	EQ	25-Nov-2020	19.90	21.45	21.50	19.60	20.00	19.80	20.52	120764	24.78	674	72840	60.32
LYPSAGEMS	EQ	25-Nov-2020	3.10	2.95	3.15	2.95	3.05	3.10	3.03	14226	0.43	63	10234	71.94
M&M	EQ	25-Nov-2020	729.35	732.00	732.95	716.00	722.00	719.95	724.19	5423034	39273.11	98354	1727516	31.86
M&MFIN	EQ	25-Nov-2020	166.35	168.05	168.65	160.45	160.60	161.25	164.31	10617823	17445.95	51527	1950907	18.37
M&MFIN	N2	25-Nov-2020	1149.50	1104.00	1104.00	1104.00	1104.00	1104.00	1104.00	30	0.33	1	30	100.00
M100	EQ	25-Nov-2020	20.13	21.98	21.98	19.80	19.97	19.87	20.09	104929	21.08	546	75088	71.56
M17RG	MF	25-Nov-2020	6.00	5.60	5.60	5.60	5.60	5.60	5.60	1500	0.08	1	1500	100.00
M50	EQ	25-Nov-2020	127.91	127.91	128.79	126.00	126.75	126.74	127.35	887	1.13	41	507	57.16
MAANALU	EQ	25-Nov-2020	78.35	78.35	83.05	76.40	77.95	78.20	80.67	75438	60.85	1079	39607	52.50
MACPOWER	EQ	25-Nov-2020	60.80	61.35	61.35	58.85	60.25	60.05	59.78	1419	0.85	28	636	44.82
MADHAV	EQ	25-Nov-2020	28.45	29.55	29.55	27.10	27.75	28.00	28.29	9220	2.61	94	6559	71.14
MADHUCON	EQ	25-Nov-2020	3.10	3.05	3.10	2.95	3.10	3.05	3.03	86158	2.61	79	56748	65.87
MADRASFERT	EQ	25-Nov-2020	17.15	17.15	17.15	16.75	16.95	16.85	16.93	58449	9.89	277	48501	82.98
MAESGETF	EQ	25-Nov-2020	22.54	23.00	23.00	22.17	22.19	22.19	22.21	187958	41.75	235	187542	99.78
MAGADSUGAR	EQ	25-Nov-2020	104.00	103.10	105.25	101.10	102.50	102.35	102.81	27071	27.83	336	13066	48.27
MAGMA	EQ	25-Nov-2020	47.45	48.00	48.35	46.10	46.15	46.35	47.11	896028	422.15	3375	516594	57.65
MAGNUM	EQ	25-Nov-2020	4.70	4.90	4.90	4.60	4.85	4.85	4.78	2742	0.13	14	2642	96.35
MAHABANK	EQ	25-Nov-2020	11.65	11.85	12.35	11.65	11.85	11.80	11.98	5766995	691.05	4734	2092955	36.29
MAHAPEXLTD	BE	25-Nov-2020	72.70	72.70	76.30	71.30	76.30	76.30	74.53	13086	9.75	61	-	-
MAHASTEEL	EQ	25-Nov-2020	97.55	97.75	99.00	95.10	98.25	98.10	97.48	24373	23.76	235	8437	34.62
MAHEPC	EQ	25-Nov-2020	145.40	145.60	147.75	144.10	145.00	145.15	145.76	65900	96.05	1578	27377	41.54
MAHESHWARI	BE	25-Nov-2020	83.05	83.50	84.00	82.30	83.50	83.50	83.08	7843	6.52	134	-	-
MAHICKRA	SM	25-Nov-2020	80.40	78.50	78.50	78.50	78.50	78.50	78.50	1500	1.18	1	1500	100.00
MAHINDCIE	EQ	25-Nov-2020	160.20	162.00	162.95	154.00	155.00	154.70	156.99	71331	111.98	2107	38049	53.34
MAHLIFE	EQ	25-Nov-2020	275.80	277.20	280.10	272.20	274.20	273.40	276.80	42367	117.27	1344	26815	63.29
MAHLOG	EQ	25-Nov-2020	389.50	394.50	395.25	380.75	386.90	382.70	386.51	31152	120.41	1875	17706	56.84
MAHSCOOTER	EQ	25-Nov-2020	3874.25	3910.00	3920.30	3751.00	3777.00	3773.05	3799.18	7160	272.02	2006	3653	51.02
MAHSEAMLES	EQ	25-Nov-2020	253.45	260.00	262.10	251.05	254.00	253.00	256.82	151709	389.62	3396	73846	48.68
MAITHANALL	EQ	25-Nov-2020	549.60	549.80	555.65	543.55	543.55	548.45	550.54	44329	244.05	1070	33251	75.01
MAJESCO	EQ	25-Nov-2020	939.90	940.00	971.40	939.30	962.00	958.30	951.57	667598	6352.64	7766	476596	71.39
MALUPAPER	EQ	25-Nov-2020	25.15	25.95	25.95	24.50	24.60	24.70	25.00	36803	9.20	327	17188	46.70
MAN50ETF	EQ	25-Nov-2020	132.91	132.91	134.01	130.87	130.87	131.47	132.94	4887	6.50	73	4860	99.45
MANAKALUCO	EQ	25-Nov-2020	7.05	7.30	7.40	6.95	7.30	7.35	7.32	11276	0.83	122	7842	69.55
MANAKCOAT	EQ	25-Nov-2020	5.70	5.70	5.70	5.45	5.60	5.60	5.49	1695	0.09	17	1620	95.58
MANAKSIA	EQ	25-Nov-2020	45.00	45.10	46.60	42.70	42.80	42.80	44.13	119049	52.53	866	69027	57.98
MANAKSTEEL	EQ	25-Nov-2020	13.60	13.60	14.25	12.95	12.95	13.00	13.19	81596	10.77	349	57194	70.09
MANALIPETC	EQ	25-Nov-2020	34.15	34.15	34.45	32.75	33.15	33.25	33.38	651632	217.53	2315	398947	61.22
MANAPPURAM	EQ	25-Nov-2020	163.15	163.70	172.75	162.90	167.55	167.30	168.54	16060123	27068.17	80762	3242493	20.19
MANGALAM	EQ	25-Nov-2020	148.65	149.00	155.00	146.75	148.50	148.60	151.03	113258	171.06	1360	63817	56.35
MANGCHEFER	EQ	25-Nov-2020	35.25	35.50	35.55	34.50	35.05	35.00	34.93	327751	114.47	1364	228569	69.74
MANGLMCEM	EQ	25-Nov-2020	216.55	217.00	220.00	212.00	213.00	214.20	215.40	57076	122.94	1493	37446	65.61
MANGTIMBER	EQ	25-Nov-2020	8.60	9.00	9.00	9.00	9.00	9.00	9.00	12010	1.08	26	12010	100.00
MANINDS	EQ	25-Nov-2020	72.45	74.50	74.50	71.80	72.00	72.00	72.72	278123	202.25	2871	145887	52.45
MANINFRA	EQ	25-Nov-2020	26.55	26.90	27.35	26.10	26.60	26.55	26.72	288111	76.98	1151	101024	35.06
MANUGRAPH	EQ	25-Nov-2020	9.70	10.15	10.15	9.45	10.15	10.15	10.02	14533	1.46	97	13175	90.66
MANXT50	EQ	25-Nov-2020	301.84	301.91	302.63	297.33	297.90	297.90	299.08	5180	15.49	47	3244	62.63
MARALOVER	EQ	25-Nov-2020	16.15	16.15	17.00	16.00	17.00	16.95	16.64	10931	1.82	83	9399	85.98
MARATHON	EQ	25-Nov-2020	75.75	77.90	78.00	73.15	73.15	74.60	75.76	28430	21.54	428	18662	65.64
MARICO	EQ	25-Nov-2020	378.05	378.90	379.80	367.20	368.30	369.30	372.86	1752969	6536.08	19327	384918	21.96
MARINE	SM	25-Nov-2020	183.25	182.00	187.95	179.90	182.00	182.00	181.53	78000	141.59	25	32000	41.03
MARKSANS	EQ	25-Nov-2020	58.75	59.20	60.90	57.50	58.20	57.95	59.06	2982026	1761.07	13770	1000758	33.56
MARUTI	EQ	25-Nov-2020	7158.40	7250.00	7252.35	7017.00	7057.00	7055.70	7142.88	947742	67696.10	87048	272695	28.77
MASFIN	EQ	25-Nov-2020	1048.20	1058.95	1068.70	1010.00	1011.00	1017.65	1028.61	13155	135.31	1337	8100	61.57
MASKINVEST	BE	25-Nov-2020	34.25	35.95	35.95	35.00	35.00	35.00	35.42	9	0.00	3	-	-
MASTEK	EQ	25-Nov-2020	996.35	999.00	1000.00	971.00	975.00	977.05	980.70	56200	551.15	3760	36294	64.58
MATRIMONY	EQ	25-Nov-2020	731.00	731.00	754.75	700.00	707.00	709.60	726.74	25514	185.42	2344	11474	44.97
MAWANASUG	EQ	25-Nov-2020	23.60	23.75	24.80	23.25	23.65	23.70	23.84	70898	16.90	415	36353	51.28
MAXHEALTH	EQ	25-Nov-2020	125.65	127.70	127.70	123.00	123.80	124.35	125.79	341364	429.39	15379	207871	60.89
MAXIND	EQ	25-Nov-2020	58.35	58.45	59.90	58.00	58.55	58.50	58.49	97063	56.77	1288	63852	65.78
MAXVIL	EQ	25-Nov-2020	41.40	41.70	43.70	41.45	41.80	42.15	42.45	212384	90.15	1486	134229	63.20
MAYURUNIQ	EQ	25-Nov-2020	277.75	278.00	278.50	263.20	263.20	267.05	271.18	65180	176.75	1754	37550	57.61
MAZDA	EQ	25-Nov-2020	586.55	589.95	599.00	576.50	576.95	581.75	586.78	9301	54.58	916	4890	52.57
MAZDOCK	EQ	25-Nov-2020	181.40	182.80	183.35	179.20	180.40	179.80	180.94	1477833	2674.04	12421	399848	27.06
MBAPL	BE	25-Nov-2020	70.00	70.00	70.00	69.00	69.00	69.00	69.03	1166	0.80	8	-	-
MBECL	BE	25-Nov-2020	5.00	5.20	5.25	5.10	5.20	5.20	5.20	14690	0.76	36	-	-
MBLINFRA	EQ	25-Nov-2020	8.90	9.00	9.15	8.85	9.05	9.05	8.99	46557	4.19	105	30486	65.48
MCDHOLDING	EQ	25-Nov-2020	24.25	24.25	24.50	24.15	24.25	24.30	24.29	7214	1.75	82	6833	94.72
MCDOWELL-N	EQ	25-Nov-2020	563.40	567.90	569.90	547.05	549.05	550.20	556.27	2096322	11661.30	63740	929619	44.35
MCL	EQ	25-Nov-2020	58.75	60.40	61.00	58.10	59.95	59.95	60.25	4253	2.56	32	4155	97.70
MCLEODRUSS	EQ	25-Nov-2020	24.95	24.90	24.90	23.75	23.80	23.75	24.08	631593	152.07	1403	317241	50.23
MCX	EQ	25-Nov-2020	1613.00	1629.00	1656.00	1601.90	1622.00	1628.05	1629.15	263726	4296.48	21527	112587	42.69
MEGASOFT	EQ	25-Nov-2020	8.25	8.45	8.45	7.85	8.10	8.00	8.01	28356	2.27	94	22610	79.74
MEGH	EQ	25-Nov-2020	76.20	76.70	76.75	74.25	75.05	75.00	75.06	623877	468.31	3184	310596	49.78
MELSTAR	BZ	25-Nov-2020	1.80	1.85	1.85	1.75	1.85	1.85	1.83	7500	0.14	10	-	-
MENONBE	BE	25-Nov-2020	48.00	48.25	48.70	47.15	47.25	47.20	47.87	13595	6.51	106	-	-
MEP	EQ	25-Nov-2020	14.25	14.25	14.50	13.85	13.90	14.00	14.11	78398	11.06	219	58597	74.74
MERCATOR	EQ	25-Nov-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.81	1110507	9.03	151	778066	70.06
METALFORGE	EQ	25-Nov-2020	4.45	4.50	4.50	4.25	4.35	4.35	4.41	7316	0.32	37	7278	99.48
METKORE	BZ	25-Nov-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.46	33257	0.15	17	-	-
METROPOLIS	EQ	25-Nov-2020	2289.45	2290.00	2290.00	2181.75	2204.20	2210.90	2223.86	215502	4792.47	9137	176717	82.00
MFSL	EQ	25-Nov-2020	636.30	643.80	646.50	628.40	630.00	630.05	633.98	1511323	9581.41	24303	638110	42.22
MGEL	SM	25-Nov-2020	41.50	40.75	40.75	40.75	40.75	40.75	40.75	3000	1.22	1	3000	100.00
MGL	EQ	25-Nov-2020	940.50	945.00	950.00	927.70	930.00	930.50	939.12	568120	5335.31	18880	159493	28.07
MHHL	SM	25-Nov-2020	20.25	20.25	20.25	19.25	19.25	19.25	19.75	6000	1.19	2	3000	50.00
MHRIL	EQ	25-Nov-2020	182.30	185.00	185.00	180.00	180.50	180.65	182.15	220697	402.00	1588	198223	89.82
MIC	BE	25-Nov-2020	0.80	0.75	0.80	0.75	0.80	0.80	0.76	48897	0.37	37	-	-
MIDHANI	EQ	25-Nov-2020	188.75	189.80	194.00	189.70	190.00	190.15	191.50	481003	921.13	7390	156699	32.58
MINDACORP	EQ	25-Nov-2020	77.60	77.95	78.50	75.10	75.60	75.75	76.80	1379665	1059.52	7624	577023	41.82
MINDAIND	EQ	25-Nov-2020	380.80	386.70	396.90	375.20	380.90	379.90	386.29	461586	1783.04	14215	126755	27.46
MINDSPACE	RR	25-Nov-2020	304.97	305.25	306.00	304.25	304.40	304.63	304.98	296800	905.17	325	291800	98.32
MINDTECK	EQ	25-Nov-2020	35.55	35.45	36.55	34.35	35.15	34.60	35.04	10882	3.81	114	9978	91.69
MINDTREE	EQ	25-Nov-2020	1412.15	1423.70	1423.70	1372.70	1379.90	1376.10	1392.99	931816	12980.12	33385	238783	25.63
MIRCELECTR	EQ	25-Nov-2020	8.30	8.00	8.40	7.95	8.10	8.05	8.07	464105	37.45	653	270803	58.35
MIRZAINT	EQ	25-Nov-2020	49.75	50.05	50.70	48.65	48.95	48.85	49.41	197491	97.59	1686	86360	43.73
MITCON	SM	25-Nov-2020	37.00	36.50	37.00	36.50	37.00	37.00	36.75	4000	1.47	2	4000	100.00
MITTAL	EQ	25-Nov-2020	14.30	13.60	13.60	13.60	13.60	13.60	13.60	17718	2.41	105	17717	99.99
MMFL	EQ	25-Nov-2020	337.35	345.95	378.50	340.00	364.45	360.95	360.80	41285	148.96	2014	21276	51.53
MMP	EQ	25-Nov-2020	83.15	86.00	86.00	81.00	81.70	81.30	81.83	7214	5.90	166	5399	74.84
MMTC	EQ	25-Nov-2020	17.85	17.85	18.50	17.75	17.85	17.80	18.10	1093344	197.94	2530	419401	38.36
MODIRUBBER	BE	25-Nov-2020	30.00	30.00	30.00	29.00	29.05	29.05	29.96	330	0.10	8	-	-
MOHOTAIND	EQ	25-Nov-2020	7.90	7.90	8.40	7.65	7.95	7.95	8.00	8110	0.65	53	6936	85.52
MOIL	EQ	25-Nov-2020	128.45	128.80	129.75	128.00	128.60	128.55	128.70	577229	742.87	11514	366567	63.50
MOKSH	SM	25-Nov-2020	24.50	25.50	25.50	25.50	25.50	25.50	25.50	9000	2.30	3	9000	100.00
MOLDTECH	BE	25-Nov-2020	47.15	47.05	48.40	46.90	47.45	47.70	47.42	23515	11.15	135	-	-
MOLDTKPAC	EQ	25-Nov-2020	290.00	294.85	294.85	280.05	282.10	281.75	286.45	41489	118.85	1915	21426	51.64
MONTECARLO	EQ	25-Nov-2020	222.40	228.90	228.90	216.10	219.80	219.55	222.24	68280	151.75	2442	35282	51.67
MORARJEE	EQ	25-Nov-2020	10.45	10.45	10.45	10.05	10.35	10.35	10.18	3061	0.31	19	3059	99.93
MOREPENLAB	EQ	25-Nov-2020	27.85	28.00	30.05	27.90	29.20	29.10	29.33	9503787	2787.46	18359	3497244	36.80
MOTHERSUMI	EQ	25-Nov-2020	145.35	146.85	148.30	141.75	142.30	142.65	144.15	10545062	15200.52	50528	2611367	24.76
MOTILALOFS	EQ	25-Nov-2020	615.10	616.00	625.00	601.00	608.00	607.65	614.03	65721	403.55	2976	22057	33.56
MOTOGENFIN	EQ	25-Nov-2020	16.65	16.85	17.00	16.00	16.60	16.60	16.77	19833	3.33	76	16674	84.07
MPHASIS	EQ	25-Nov-2020	1334.90	1341.10	1357.90	1320.00	1328.90	1325.65	1339.71	317410	4252.39	20770	146404	46.12
MPSLTD	EQ	25-Nov-2020	374.65	368.00	378.50	362.55	366.00	364.05	366.75	8364	30.67	611	5827	69.67
MRF	EQ	25-Nov-2020	79840.15	80800.00	80800.00	75653.00	77000.00	76311.75	77708.03	52953	41148.74	26589	9987	18.86
MRO-TEK	EQ	25-Nov-2020	23.00	24.10	24.10	22.70	24.10	24.05	24.05	4996	1.20	26	4866	97.40
MRPL	EQ	25-Nov-2020	29.05	29.25	29.80	29.00	29.20	29.25	29.34	1923934	564.57	3831	727236	37.80
MSPL	EQ	25-Nov-2020	7.35	7.50	7.70	7.15	7.25	7.25	7.33	4532	0.33	76	3572	78.82
MSTCLTD	EQ	25-Nov-2020	150.30	151.40	153.00	148.10	148.80	148.60	150.01	231149	346.75	2881	120791	52.26
MTEDUCARE	EQ	25-Nov-2020	9.30	9.50	9.50	9.15	9.35	9.30	9.24	22135	2.05	127	16015	72.35
MTNL	EQ	25-Nov-2020	9.70	9.80	9.80	9.40	9.60	9.55	9.56	852806	81.56	1471	509844	59.78
MUKANDENGG	EQ	25-Nov-2020	11.90	11.70	11.70	11.35	11.35	11.35	11.38	3640	0.41	32	3640	100.00
MUKANDLTD	EQ	25-Nov-2020	49.95	49.95	50.00	48.10	49.20	48.75	48.94	16924	8.28	165	11811	69.79
MUKANDLTD	P1	25-Nov-2020	5.40	4.70	5.00	4.55	5.00	5.00	4.89	153	0.01	5	152	99.35
MUKTAARTS	EQ	25-Nov-2020	26.80	26.30	28.80	26.25	28.10	28.00	27.75	48623	13.49	483	21896	45.03
MUNJALAU	EQ	25-Nov-2020	57.00	57.05	58.25	55.55	57.40	57.05	57.04	310347	177.02	2710	133437	43.00
MUNJALSHOW	EQ	25-Nov-2020	138.60	138.60	139.70	134.10	135.00	134.85	136.06	29246	39.79	736	16880	57.72
MURUDCERA	EQ	25-Nov-2020	17.70	18.00	18.35	17.60	17.95	17.95	18.00	158420	28.52	828	76042	48.00
MUTHOOTCAP	EQ	25-Nov-2020	452.00	447.20	470.00	445.05	451.55	453.95	457.49	94027	430.17	3303	37966	40.38
MUTHOOTFIN	EQ	25-Nov-2020	1137.75	1140.00	1151.05	1115.00	1117.05	1118.50	1133.48	4070439	46137.65	156756	877134	21.55
N100	EQ	25-Nov-2020	872.06	890.00	890.00	872.06	878.99	878.07	881.68	25493	224.77	1196	12738	49.97
NABARD	N2	25-Nov-2020	1292.00	1290.00	1290.05	1290.00	1290.00	1290.00	1290.00	150	1.94	5	149	99.33
NACLIND	EQ	25-Nov-2020	40.15	40.10	41.20	39.25	39.25	39.50	40.14	79029	31.72	498	46547	58.90
NAGAFERT	BE	25-Nov-2020	5.75	5.50	6.00	5.50	5.50	5.50	5.54	491955	27.27	432	-	-
NAGREEKEXP	EQ	25-Nov-2020	15.00	16.00	16.00	14.35	14.95	14.80	14.90	2299	0.34	58	1530	66.55
NAHARCAP	EQ	25-Nov-2020	70.35	68.40	71.55	68.30	70.10	69.85	69.86	14106	9.85	272	12142	86.08
NAHARINDUS	EQ	25-Nov-2020	26.40	26.85	26.85	25.65	26.05	26.05	26.09	13165	3.43	157	9123	69.30
NAHARPOLY	EQ	25-Nov-2020	88.75	90.90	90.90	85.00	85.50	85.40	87.07	61511	53.56	952	40620	66.04
NAHARSPING	EQ	25-Nov-2020	42.95	43.00	43.60	41.60	42.30	42.40	42.36	21837	9.25	374	14479	66.30
NAM-INDIA	EQ	25-Nov-2020	289.30	290.00	302.00	289.80	291.85	292.25	295.49	1175109	3472.38	27942	422205	35.93
NATCOPHARM	EQ	25-Nov-2020	913.15	919.00	919.00	894.00	896.40	897.05	901.89	238618	2152.08	10164	155625	65.22
NATHBIOGEN	EQ	25-Nov-2020	263.75	265.50	266.00	261.00	261.00	261.55	262.66	27512	72.26	618	21740	79.02
NATIONALUM	EQ	25-Nov-2020	36.40	36.55	36.75	35.40	35.60	35.75	36.04	11176514	4028.51	20552	4983588	44.59
NATNLSTEEL	EQ	25-Nov-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	13133	0.54	16	13133	100.00
NAUKRI	EQ	25-Nov-2020	4047.90	4050.00	4091.00	4001.30	4035.00	4041.80	4044.33	280117	11328.84	22741	74685	26.66
NAVINFLUOR	EQ	25-Nov-2020	2694.40	2728.95	2737.00	2581.80	2600.00	2601.10	2624.88	109609	2877.10	17778	61243	55.87
NAVKARCORP	EQ	25-Nov-2020	27.30	27.35	30.50	27.35	30.10	30.10	29.48	2601941	767.12	7339	1068177	41.05
NAVNETEDUL	EQ	25-Nov-2020	82.25	83.35	83.35	80.55	80.60	80.85	81.26	58515	47.55	1266	35519	60.70
NBCC	EQ	25-Nov-2020	26.10	26.30	26.30	25.15	25.25	25.30	25.58	11783018	3014.36	22045	4785754	40.62
NBIFIN	EQ	25-Nov-2020	1713.50	1739.95	1739.95	1650.00	1734.00	1731.40	1730.52	416	7.20	112	397	95.43
NBVENTURES	EQ	25-Nov-2020	51.80	52.30	54.55	52.00	53.25	53.05	53.17	3280595	1744.44	10223	1349098	41.12
NCC	EQ	25-Nov-2020	43.10	43.40	44.20	42.00	42.10	42.50	43.17	9751259	4209.77	18113	2892557	29.66
NCLIND	EQ	25-Nov-2020	140.75	142.40	144.50	140.25	140.75	140.95	142.15	254869	362.31	3821	122456	48.05
NCPSESDL24	EQ	25-Nov-2020	102.60	102.70	102.70	102.70	102.70	102.70	102.70	100	0.10	1	100	100.00
NDGL	EQ	25-Nov-2020	643.20	620.95	676.95	620.95	650.00	650.00	645.95	349	2.25	34	245	70.20
NDL	EQ	25-Nov-2020	20.35	20.40	20.85	20.00	20.25	20.10	20.18	23042	4.65	118	20383	88.46
NDRAUTO	EQ	25-Nov-2020	158.50	158.00	164.00	154.00	156.75	159.95	157.98	7851	12.40	240	5154	65.65
NDTV	EQ	25-Nov-2020	39.55	41.50	41.50	40.00	41.50	41.50	41.47	100252	41.58	312	94839	94.60
NECCLTD	EQ	25-Nov-2020	8.95	8.85	9.25	8.80	9.10	9.05	9.02	19172	1.73	55	17568	91.63
NECLIFE	EQ	25-Nov-2020	18.35	18.70	18.90	18.05	18.05	18.20	18.45	257804	47.57	853	122727	47.60
NELCAST	EQ	25-Nov-2020	60.75	60.75	60.95	59.65	60.00	59.95	60.36	62690	37.84	652	42112	67.17
NELCO	EQ	25-Nov-2020	190.80	189.30	192.00	186.55	188.70	187.65	189.17	53081	100.41	1410	26914	50.70
NEOGEN	EQ	25-Nov-2020	630.35	630.00	642.00	617.00	622.00	620.40	623.48	26753	166.80	2341	18945	70.81
NESCO	EQ	25-Nov-2020	515.10	519.20	526.90	508.00	514.00	512.30	516.69	116520	602.05	5295	62914	53.99
NESTLEIND	EQ	25-Nov-2020	17677.60	17789.00	17789.00	17340.00	17457.15	17520.20	17495.98	106508	18634.61	24736	32375	30.40
NETF	EQ	25-Nov-2020	135.80	139.25	139.25	133.07	138.20	138.20	136.71	370	0.51	28	225	60.81
NETFCONSUM	EQ	25-Nov-2020	57.85	56.00	58.00	55.22	57.70	57.69	57.58	4015	2.31	42	3946	98.28
NETFDIVOPP	EQ	25-Nov-2020	30.25	30.70	31.46	30.05	30.50	30.50	30.51	4143	1.26	21	4118	99.40
NETFIT	EQ	25-Nov-2020	22.19	22.60	22.75	21.90	22.20	22.03	22.04	557892	122.97	1310	446105	79.96
NETFLTGILT	EQ	25-Nov-2020	22.35	22.30	22.36	22.30	22.36	22.36	22.33	31747	7.09	90	29576	93.16
NETFMID150	EQ	25-Nov-2020	73.75	73.75	74.29	72.33	73.32	72.70	73.52	52978	38.95	579	36951	69.75
NETFNIF100	EQ	25-Nov-2020	130.57	132.95	132.95	127.50	129.00	129.41	130.90	564	0.74	28	374	66.31
NETFNV20	EQ	25-Nov-2020	67.39	67.39	67.96	67.00	67.18	67.02	67.51	1004	0.68	29	865	86.16
NETWORK18	EQ	25-Nov-2020	34.95	34.95	35.35	33.90	34.00	34.00	34.50	662821	228.71	2282	392345	59.19
NEULANDLAB	EQ	25-Nov-2020	1055.40	1060.00	1069.90	1030.20	1042.00	1039.90	1044.69	55246	577.15	5007	26354	47.70
NEWGEN	EQ	25-Nov-2020	268.55	269.90	272.80	267.30	270.00	269.85	269.92	46473	125.44	2022	23064	49.63
NEXTMEDIA	EQ	25-Nov-2020	4.40	4.30	4.60	4.20	4.60	4.45	4.51	8778	0.40	27	5079	57.86
NFL	EQ	25-Nov-2020	34.30	34.50	34.55	33.15	33.70	33.50	33.82	484452	163.83	1927	249581	51.52
NH	EQ	25-Nov-2020	382.95	384.90	384.90	375.50	375.50	377.00	377.69	201211	759.96	5492	172559	85.76
NHAI	N1	25-Nov-2020	1056.99	1059.94	1059.94	1055.10	1057.25	1057.08	1056.78	3191	33.72	77	2488	77.97
NHAI	N2	25-Nov-2020	1234.79	1233.10	1234.80	1233.10	1234.80	1234.80	1233.64	2205	27.20	8	2205	100.00
NHAI	N5	25-Nov-2020	1307.50	1310.01	1310.01	1310.01	1310.01	1310.01	1310.01	256	3.35	1	256	100.00
NHAI	N6	25-Nov-2020	1344.64	1348.50	1350.00	1345.25	1345.25	1345.25	1348.37	726	9.79	17	715	98.48
NHAI	N8	25-Nov-2020	1173.58	1172.04	1200.00	1133.01	1198.00	1198.00	1187.77	490	5.82	11	465	94.90
NHAI	NA	25-Nov-2020	1283.92	1283.52	1285.00	1283.52	1285.00	1285.00	1284.26	20	0.26	2	10	50.00
NHAI	NC	25-Nov-2020	1122.50	1188.99	1188.99	1188.99	1188.99	1188.99	1188.99	100	1.19	1	100	100.00
NHAI	NE	25-Nov-2020	1248.82	1254.77	1254.78	1250.35	1253.00	1253.00	1253.79	1773	22.23	33	1398	78.85
NHBTF2023	N6	25-Nov-2020	6725.00	6725.00	6750.00	6725.00	6750.00	6750.00	6733.33	75	5.05	2	75	100.00
NHPC	EQ	25-Nov-2020	20.65	20.80	21.00	20.70	20.85	20.80	20.88	6148505	1283.66	6900	3315107	53.92
NIACL	EQ	25-Nov-2020	115.15	117.35	119.20	116.00	117.95	117.80	118.02	2435461	2874.39	23378	673073	27.64
NIBL	EQ	25-Nov-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	2822	0.23	40	2822	100.00
NIFTYBEES	EQ	25-Nov-2020	139.38	154.74	154.74	137.20	137.50	137.39	138.62	2261085	3134.22	12922	756895	33.47
NIITLTD	EQ	25-Nov-2020	182.10	183.45	183.90	173.00	174.70	175.20	176.08	771524	1358.48	10671	394668	51.15
NILAINFRA	EQ	25-Nov-2020	3.95	4.00	4.30	3.85	4.25	4.25	4.11	3322176	136.64	793	3143225	94.61
NILASPACES	EQ	25-Nov-2020	1.20	1.20	1.30	1.15	1.30	1.25	1.25	359772	4.50	195	231570	64.37
NILKAMAL	EQ	25-Nov-2020	1364.25	1383.70	1400.00	1335.00	1366.00	1349.95	1365.72	24070	328.73	2032	14533	60.38
NIPPOBATRY	EQ	25-Nov-2020	670.00	669.95	671.70	650.00	653.00	654.35	660.34	4603	30.40	667	1344	29.20
NIRAJ	BE	25-Nov-2020	48.15	48.60	50.55	48.25	50.00	49.00	49.03	7117	3.49	26	-	-
NITCO	EQ	25-Nov-2020	18.40	19.50	20.20	19.50	20.20	20.10	19.97	591899	118.21	2111	273703	46.24
NITINFIRE	BZ	25-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	140444	0.53	35	-	-
NITINSPIN	BE	25-Nov-2020	54.60	57.30	57.30	55.00	55.70	55.35	56.58	178403	100.94	541	-	-
NITIRAJ	SM	25-Nov-2020	50.00	49.75	49.75	48.25	48.25	48.25	48.42	13500	6.54	3	13500	100.00
NKIND	EQ	25-Nov-2020	18.20	17.50	18.15	17.50	18.15	18.15	17.51	455	0.08	5	450	98.90
NLCINDIA	EQ	25-Nov-2020	49.95	50.15	51.70	50.00	50.95	50.90	50.92	1433646	729.95	7248	593341	41.39
NMDC	EQ	25-Nov-2020	93.30	93.35	95.35	92.80	93.15	93.10	93.96	9628712	9046.68	25974	3610341	37.50
NOCIL	EQ	25-Nov-2020	139.10	140.15	140.70	135.05	136.00	135.85	136.83	1067601	1460.83	10037	518760	48.59
NOIDATOLL	BE	25-Nov-2020	5.75	5.50	5.90	5.50	5.70	5.60	5.67	87364	4.95	150	-	-
NORBTEAEXP	EQ	25-Nov-2020	9.10	9.10	9.10	8.75	9.00	9.00	8.92	715	0.06	17	490	68.53
NOVARTIND	EQ	25-Nov-2020	665.35	660.00	670.00	641.25	645.20	644.05	653.92	14634	95.69	1215	9874	67.47
NPBET	EQ	25-Nov-2020	158.24	158.70	158.70	155.70	157.20	157.20	157.57	62	0.10	10	58	93.55
NRAIL	EQ	25-Nov-2020	190.40	190.50	193.85	184.00	186.85	185.65	188.40	12236	23.05	874	8574	70.07
NRBBEARING	EQ	25-Nov-2020	75.05	76.25	76.35	74.60	76.15	75.80	75.63	173722	131.38	1530	116911	67.30
NSIL	EQ	25-Nov-2020	854.95	854.00	868.95	846.00	855.00	862.10	858.10	1910	16.39	224	1680	87.96
NTL	EQ	25-Nov-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.97	9455	0.09	28	8275	87.52
NTPC	EQ	25-Nov-2020	94.15	94.45	94.90	92.85	93.80	93.95	93.88	32464332	30477.19	70138	10080254	31.05
NTPC	N1	25-Nov-2020	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	3	0.04	1	3	100.00
NTPC	N4	25-Nov-2020	1206.30	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	4	0.05	1	4	100.00
NTPC	N6	25-Nov-2020	1513.33	1515.00	1520.01	1515.00	1520.00	1517.33	1517.34	86	1.30	10	84	97.67
NTPC	N7	25-Nov-2020	14.51	14.25	14.58	14.25	14.58	14.55	14.52	23179	3.37	89	19120	82.49
NTPC	NB	25-Nov-2020	1150.00	1129.36	1129.36	1129.36	1129.36	1129.36	1129.36	6	0.07	1	6	100.00
NTPC	ND	25-Nov-2020	1323.00	1319.97	1319.97	1307.10	1319.95	1319.95	1318.31	160	2.11	9	160	100.00
NUCLEUS	EQ	25-Nov-2020	572.80	586.70	589.00	545.00	555.30	555.50	564.06	97891	552.16	4909	58528	59.79
NXTDIGITAL	EQ	25-Nov-2020	612.70	606.70	617.25	605.90	608.00	608.65	610.70	15339	93.68	446	1279	8.34
OAL	EQ	25-Nov-2020	506.75	506.80	512.95	491.00	492.25	493.90	499.79	14719	73.56	893	9233	62.73
OBEROIRLTY	EQ	25-Nov-2020	461.95	463.90	466.30	444.20	449.00	450.45	454.59	265986	1209.14	13027	103492	38.91
OCCL	EQ	25-Nov-2020	868.55	885.00	885.00	846.00	846.60	850.60	865.25	5701	49.33	659	3933	68.99
OFSS	EQ	25-Nov-2020	3017.45	3035.00	3063.55	3010.00	3010.75	3018.50	3036.94	30261	919.01	6145	17062	56.38
OIL	EQ	25-Nov-2020	94.30	96.50	98.05	96.00	96.55	97.30	97.00	3040065	2948.79	15565	1069161	35.17
OILCOUNTUB	BE	25-Nov-2020	5.15	4.90	5.10	4.90	4.90	4.90	4.90	4387	0.21	21	-	-
OISL	EQ	25-Nov-2020	2.80	2.90	2.90	2.75	2.90	2.90	2.82	32281	0.91	55	20722	64.19
OLECTRA	EQ	25-Nov-2020	66.15	66.80	67.00	63.30	64.40	63.75	64.50	120603	77.79	1279	83145	68.94
OMAXAUTO	EQ	25-Nov-2020	39.30	39.40	39.90	38.60	39.40	39.15	39.29	14103	5.54	383	8044	57.04
OMAXE	EQ	25-Nov-2020	69.75	71.00	71.00	67.70	69.20	69.45	69.43	39776	27.62	547	28090	70.62
OMKARCHEM	EQ	25-Nov-2020	7.45	7.35	7.70	7.10	7.45	7.20	7.23	28871	2.09	98	16094	55.74
OMMETALS	EQ	25-Nov-2020	17.30	17.55	17.85	17.35	17.60	17.60	17.59	51234	9.01	233	36887	72.00
ONELIFECAP	EQ	25-Nov-2020	6.30	6.60	6.60	6.05	6.05	6.05	6.21	1513	0.09	13	857	56.64
ONEPOINT	BE	25-Nov-2020	14.00	13.75	14.70	13.75	14.50	14.35	14.11	12332	1.74	37	-	-
ONGC	EQ	25-Nov-2020	76.10	77.20	81.80	77.15	80.60	80.80	79.90	87040163	69543.95	259355	24789239	28.48
ONMOBILE	EQ	25-Nov-2020	46.75	49.40	51.40	48.20	51.40	51.40	50.88	2343543	1192.40	6075	1137287	48.53
ONWARDTEC	EQ	25-Nov-2020	63.45	64.20	64.20	61.25	62.35	61.85	62.59	13210	8.27	263	10106	76.50
OPTIEMUS	BE	25-Nov-2020	103.60	105.00	105.00	99.25	101.90	100.30	101.26	23796	24.10	634	-	-
OPTOCIRCUI	BE	25-Nov-2020	5.95	5.70	5.70	5.70	5.70	5.70	5.70	213731	12.18	368	-	-
ORBTEXP	EQ	25-Nov-2020	64.35	66.00	67.30	64.00	64.15	64.25	65.15	11291	7.36	175	6458	57.20
ORCHPHARMA	BZ	25-Nov-2020	36.80	38.60	38.60	38.60	38.60	38.60	38.60	70	0.03	13	-	-
ORICONENT	EQ	25-Nov-2020	20.05	19.80	20.80	19.40	19.65	19.70	19.81	78823	15.62	361	48943	62.09
ORIENTABRA	EQ	25-Nov-2020	20.65	20.50	21.35	19.75	20.45	20.25	20.37	40417	8.23	234	28422	70.32
ORIENTALTL	EQ	25-Nov-2020	8.20	7.90	8.40	7.85	7.85	7.85	8.02	17001	1.36	90	12965	76.26
ORIENTBELL	EQ	25-Nov-2020	136.15	138.85	143.00	137.00	137.30	138.60	139.63	37358	52.16	852	16212	43.40
ORIENTCEM	EQ	25-Nov-2020	70.65	71.25	71.75	68.70	68.85	68.90	69.42	336922	233.91	2078	212128	62.96
ORIENTELEC	EQ	25-Nov-2020	233.05	234.20	239.90	230.00	230.15	230.65	234.63	291433	683.79	7858	200307	68.73
ORIENTHOT	EQ	25-Nov-2020	21.45	22.45	22.45	21.15	21.70	21.50	21.77	19470	4.24	183	12112	62.21
ORIENTLTD	EQ	25-Nov-2020	75.80	78.45	78.45	73.15	73.45	73.45	75.35	274	0.21	16	165	60.22
ORIENTPPR	EQ	25-Nov-2020	18.70	18.55	19.10	18.25	18.40	18.40	18.69	401249	75.01	926	295348	73.61
ORIENTREF	EQ	25-Nov-2020	224.10	224.05	224.05	209.30	215.00	214.90	219.00	258593	566.31	1717	230150	89.00
ORISSAMINE	EQ	25-Nov-2020	2287.90	2315.40	2397.80	2252.55	2290.00	2291.15	2321.87	40691	944.79	6783	12629	31.04
ORTEL	BZ	25-Nov-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.85	2200	0.02	5	-	-
ORTINLABSS	EQ	25-Nov-2020	22.30	22.50	23.00	21.80	22.50	22.15	22.32	30075	6.71	242	17692	58.83
OSWALAGRO	EQ	25-Nov-2020	9.45	9.75	9.85	9.40	9.55	9.60	9.66	59638	5.76	205	31598	52.98
PAGEIND	EQ	25-Nov-2020	22615.30	22800.00	22800.00	22100.00	22110.00	22309.55	22469.14	43817	9845.30	14295	9654	22.03
PAISALO	EQ	25-Nov-2020	382.35	394.80	394.80	381.25	381.50	382.20	383.25	106786	409.26	184	105815	99.09
PALASHSECU	EQ	25-Nov-2020	35.40	35.00	36.00	34.15	36.00	35.95	35.27	4945	1.74	29	4920	99.49
PALREDTEC	EQ	25-Nov-2020	37.35	39.00	39.20	37.60	39.20	39.20	38.99	27044	10.54	286	23425	86.62
PANACEABIO	EQ	25-Nov-2020	198.40	203.95	203.95	193.00	194.20	194.65	196.57	90890	178.66	1929	48387	53.24
PANACHE	EQ	25-Nov-2020	41.10	41.30	42.00	41.05	41.45	41.45	41.22	11229	4.63	54	6223	55.42
PANAMAPET	EQ	25-Nov-2020	76.30	77.80	84.25	77.00	78.55	80.45	80.76	1097668	886.43	9244	466364	42.49
PANSARI	SM	25-Nov-2020	22.00	22.00	23.10	21.90	22.40	22.40	22.34	156000	34.85	26	156000	100.00
PAPERPROD	EQ	25-Nov-2020	300.10	298.00	301.20	294.65	300.10	300.00	298.17	129668	386.63	2445	95258	73.46
PARABDRUGS	BZ	25-Nov-2020	2.25	2.35	2.35	2.15	2.20	2.20	2.21	85623	1.89	64	-	-
PARACABLES	EQ	25-Nov-2020	6.55	6.55	6.85	6.40	6.45	6.45	6.56	228914	15.02	353	163206	71.30
PARAGMILK	EQ	25-Nov-2020	112.35	113.20	113.85	109.60	110.25	110.10	111.44	431302	480.64	3577	214700	49.78
PARSVNATH	EQ	25-Nov-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	42071	1.41	44	42071	100.00
PATELENG	EQ	25-Nov-2020	11.15	11.40	11.50	11.10	11.50	11.35	11.30	344592	38.94	789	216304	62.77
PATINTLOG	EQ	25-Nov-2020	25.45	26.60	26.60	25.00	25.85	25.55	25.62	21581	5.53	247	14063	65.16
PATSPINLTD	EQ	25-Nov-2020	4.35	4.20	4.45	4.15	4.20	4.20	4.21	7216	0.30	26	4939	68.45
PCJEWELLER	EQ	25-Nov-2020	15.55	15.55	15.70	15.45	15.50	15.50	15.55	982930	152.82	10065	556283	56.59
PDMJEPAPER	EQ	25-Nov-2020	19.70	19.80	20.40	19.65	19.70	19.80	19.90	113257	22.53	410	72899	64.37
PDSMFL	EQ	25-Nov-2020	413.95	419.90	420.00	409.75	415.00	414.10	413.40	3280	13.56	139	3161	96.37
PEARLPOLY	EQ	25-Nov-2020	16.40	16.90	16.90	16.00	16.00	16.05	16.04	1589	0.25	11	1483	93.33
PEL	EQ	25-Nov-2020	1425.45	1449.65	1451.25	1384.50	1390.00	1388.55	1419.70	1338089	18996.88	43959	235639	17.61
PENIND	EQ	25-Nov-2020	18.05	18.45	18.75	17.65	17.75	17.90	18.08	161083	29.13	634	90553	56.22
PENINLAND	EQ	25-Nov-2020	4.30	4.30	4.50	4.30	4.50	4.50	4.46	194019	8.66	270	128224	66.09
PENTAGOLD	SM	25-Nov-2020	25.30	26.45	26.45	26.45	26.45	26.45	26.45	3000	0.79	1	3000	100.00
PERFECT	SM	25-Nov-2020	12.55	12.50	12.50	12.50	12.50	12.50	12.50	6000	0.75	1	6000	100.00
PERSISTENT	EQ	25-Nov-2020	1213.15	1237.45	1248.20	1181.65	1224.00	1206.20	1213.44	156567	1899.85	12538	75814	48.42
PETRONET	EQ	25-Nov-2020	258.35	259.00	261.45	253.50	254.70	257.00	257.39	3426942	8820.54	34182	966578	28.21
PFC	EQ	25-Nov-2020	104.75	105.00	107.60	104.70	105.25	105.45	105.90	8599626	9107.15	28701	3119868	36.28
PFC	N3	25-Nov-2020	1290.95	1301.27	1328.75	1301.27	1328.75	1328.75	1317.61	538	7.09	5	322	59.85
PFC	N4	25-Nov-2020	1055.18	1056.00	1058.00	1056.00	1058.00	1058.00	1056.39	309	3.26	4	309	100.00
PFC	N5	25-Nov-2020	1219.10	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	184	2.24	2	184	100.00
PFC	N6	25-Nov-2020	1155.00	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	2	0.02	2	2	100.00
PFC	N8	25-Nov-2020	1413.39	1414.00	1415.01	1408.00	1413.00	1413.07	1412.33	2494	35.22	40	1860	74.58
PFIZER	EQ	25-Nov-2020	5123.70	5144.05	5145.00	5071.00	5093.00	5100.80	5106.33	59918	3059.61	8417	28595	47.72
PFOCUS	EQ	25-Nov-2020	38.90	39.00	39.05	37.80	37.90	38.00	38.31	37302	14.29	340	24028	64.41
PFS	EQ	25-Nov-2020	17.60	17.60	17.75	17.45	17.60	17.50	17.56	607126	106.64	1374	319081	52.56
PGEL	EQ	25-Nov-2020	142.00	149.10	149.10	138.55	149.10	148.90	147.59	66832	98.64	1044	40488	60.58
PGHH	EQ	25-Nov-2020	10602.95	10575.00	10818.70	10575.00	10630.00	10663.75	10745.76	12579	1351.71	3464	9832	78.16
PGHL	EQ	25-Nov-2020	6346.10	6346.10	6444.00	6345.95	6420.00	6414.90	6406.59	11534	738.94	3742	5978	51.83
PGIL	EQ	25-Nov-2020	172.75	172.20	172.20	166.00	166.10	167.05	168.69	2315	3.91	115	2023	87.39
PHILIPCARB	EQ	25-Nov-2020	166.15	166.80	167.45	160.15	161.35	161.05	163.44	862800	1410.19	9751	338082	39.18
PHOENIXLTD	EQ	25-Nov-2020	652.55	655.85	662.00	649.40	660.00	657.00	657.82	211069	1388.45	16414	152956	72.47
PIDILITIND	EQ	25-Nov-2020	1586.40	1589.00	1592.80	1540.00	1546.80	1544.10	1560.46	625522	9761.00	45748	250733	40.08
PIIND	EQ	25-Nov-2020	2359.60	2360.20	2374.00	2190.05	2208.00	2227.75	2239.64	871481	19518.08	122151	490923	56.33
PILANIINVS	EQ	25-Nov-2020	2202.90	2225.00	2239.95	2134.65	2145.05	2150.95	2172.87	7282	158.23	1126	5003	68.70
PILITA	EQ	25-Nov-2020	7.95	8.25	8.25	7.95	8.10	8.05	8.08	235034	19.00	315	135253	57.55
PIONDIST	EQ	25-Nov-2020	107.10	108.90	111.80	104.05	108.25	107.65	108.18	10662	11.53	102	9171	86.02
PIONEEREMB	EQ	25-Nov-2020	25.80	25.90	26.25	25.15	25.90	25.95	25.74	14429	3.71	116	13003	90.12
PITTIENG	EQ	25-Nov-2020	44.75	44.70	45.15	43.60	43.85	44.00	44.30	239533	106.12	1527	56830	23.73
PKTEA	BE	25-Nov-2020	210.00	220.00	220.00	205.00	210.00	210.00	210.53	3477	7.32	31	-	-
PLASTIBLEN	EQ	25-Nov-2020	252.20	252.30	264.80	244.50	251.35	253.30	256.65	233183	598.46	4457	62156	26.66
PNB	EQ	25-Nov-2020	30.40	30.65	32.60	30.55	31.25	31.35	31.68	99621016	31561.27	109286	15952704	16.01
PNBGILTS	EQ	25-Nov-2020	40.90	41.10	44.25	40.40	43.20	43.30	43.09	2486642	1071.38	9933	614922	24.73
PNBHOUSING	EQ	25-Nov-2020	376.60	376.60	382.05	366.95	367.90	371.40	375.85	176270	662.51	5162	72899	41.36
PNC	EQ	25-Nov-2020	16.70	17.30	17.70	15.35	15.50	15.45	15.95	39144	6.24	378	23878	61.00
PNCINFRA	EQ	25-Nov-2020	178.15	179.45	181.35	171.55	173.00	173.25	175.02	453658	793.99	7529	253323	55.84
PODDARHOUS	EQ	25-Nov-2020	178.10	183.70	194.90	175.00	187.75	184.35	186.87	27181	50.79	1094	17473	64.28
PODDARMENT	EQ	25-Nov-2020	187.20	184.60	196.65	184.55	188.20	190.05	192.89	53037	102.30	1608	18143	34.21
POKARNA	EQ	25-Nov-2020	142.70	143.15	144.30	141.00	142.55	142.00	142.46	66170	94.27	458	53011	80.11
POLYCAB	EQ	25-Nov-2020	933.95	939.50	943.95	915.00	925.70	927.40	936.39	759259	7109.60	20870	476922	62.81
POLYMED	EQ	25-Nov-2020	497.50	499.55	499.55	482.00	486.00	484.00	488.07	59517	290.48	3321	28750	48.31
POLYPLEX	EQ	25-Nov-2020	781.00	782.00	784.95	752.00	759.00	755.45	760.51	85349	649.09	3229	63918	74.89
PONNIERODE	EQ	25-Nov-2020	160.05	162.40	162.40	155.00	156.00	157.70	158.79	2771	4.40	115	1752	63.23
POWERGRID	EQ	25-Nov-2020	194.50	194.50	197.45	193.55	194.60	195.30	195.86	11168324	21874.05	52170	5566672	49.84
POWERINDIA	EQ	25-Nov-2020	977.45	977.40	991.35	972.00	980.95	980.95	981.50	55471	544.45	1704	40414	72.86
POWERMECH	EQ	25-Nov-2020	402.00	407.90	433.90	395.20	413.10	414.45	417.17	920086	3838.36	22148	212748	23.12
PPAP	EQ	25-Nov-2020	282.50	283.00	289.00	273.10	275.00	275.60	278.31	25316	70.46	956	14025	55.40
PPL	EQ	25-Nov-2020	74.90	76.90	77.45	74.80	75.10	75.15	75.98	105608	80.24	1247	59114	55.97
PRABHAT	EQ	25-Nov-2020	70.05	71.85	71.85	67.50	67.70	67.70	68.30	61532	42.03	774	45723	74.31
PRAENG	EQ	25-Nov-2020	6.45	6.75	6.75	6.35	6.45	6.45	6.40	4875	0.31	46	4463	91.55
PRAJIND	EQ	25-Nov-2020	84.70	85.50	85.70	82.35	82.95	83.10	83.98	1159800	974.02	9488	475938	41.04
PRAKASH	EQ	25-Nov-2020	43.55	43.50	45.40	43.50	43.95	44.15	44.31	926606	410.56	3792	473818	51.13
PRAKASHSTL	EQ	25-Nov-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	233784	1.63	80	211131	90.31
PRAXIS	EQ	25-Nov-2020	36.95	35.45	38.70	35.15	35.15	35.55	36.19	17189	6.22	420	10285	59.83
PRECAM	EQ	25-Nov-2020	38.65	38.65	41.50	37.55	40.50	40.45	40.08	552486	221.46	3420	298648	54.06
PRECOT	BE	25-Nov-2020	59.50	62.45	62.45	56.55	60.60	57.95	59.80	3455	2.07	37	-	-
PRECWIRE	EQ	25-Nov-2020	152.30	155.00	155.00	148.15	150.30	149.05	150.42	19615	29.51	684	11415	58.20
PREMEXPLN	EQ	25-Nov-2020	134.15	134.25	140.85	133.95	137.10	136.95	138.69	19102	26.49	387	15365	80.44
PREMIER	EQ	25-Nov-2020	2.60	2.50	2.70	2.50	2.70	2.70	2.62	3078	0.08	23	2127	69.10
PREMIERPOL	EQ	25-Nov-2020	33.05	34.50	35.20	31.50	34.00	33.80	33.50	115190	38.59	383	85933	74.60
PRESSMN	EQ	25-Nov-2020	19.40	19.55	19.85	18.80	19.50	19.20	19.15	36347	6.96	246	24122	66.37
PRESTIGE	EQ	25-Nov-2020	279.25	281.45	285.45	275.00	275.00	275.45	279.29	630702	1761.47	12773	159402	25.27
PRICOLLTD	EQ	25-Nov-2020	50.65	51.00	52.85	48.50	49.10	48.95	50.22	335484	168.47	2182	231595	69.03
PRIMESECU	EQ	25-Nov-2020	48.35	49.35	49.90	46.00	49.90	48.80	47.99	42466	20.38	362	27855	65.59
PRINCEPIPE	EQ	25-Nov-2020	257.60	260.80	260.80	251.65	254.00	253.75	255.38	120191	306.95	2793	70744	58.86
PRIVISCL	EQ	25-Nov-2020	540.80	544.70	551.60	534.00	536.00	536.70	538.73	8817	47.50	566	5490	62.27
PROLIFE	SM	25-Nov-2020	37.35	37.50	37.50	37.50	37.50	37.50	37.50	3000	1.13	1	3000	100.00
PROSEED	EQ	25-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	77995	0.27	62	75188	96.40
PROZONINTU	EQ	25-Nov-2020	17.80	18.00	19.00	17.20	17.40	17.55	17.93	367340	65.85	1163	113685	30.95
PRSMJOHNSN	EQ	25-Nov-2020	80.00	80.60	81.75	79.90	79.90	79.95	80.88	213515	172.69	1893	144182	67.53
PSB	EQ	25-Nov-2020	12.40	12.55	13.70	12.30	13.25	13.15	13.13	5570579	731.59	7961	1794364	32.21
PSPPROJECT	EQ	25-Nov-2020	389.90	390.15	393.85	382.20	386.50	385.80	387.33	23876	92.48	1289	15274	63.97
PSUBNKBEES	EQ	25-Nov-2020	16.30	16.40	16.98	16.38	16.55	16.61	16.72	583275	97.54	910	271437	46.54
PTC	EQ	25-Nov-2020	54.40	55.00	55.35	54.55	54.65	54.70	54.91	1007021	552.97	12651	681737	67.70
PTL	EQ	25-Nov-2020	41.45	41.45	42.50	39.50	39.90	40.00	40.54	74955	30.39	793	48959	65.32
PUNJABCHEM	EQ	25-Nov-2020	641.05	644.35	659.50	638.05	641.75	640.85	644.46	1855	11.95	259	1038	55.96
PUNJLLOYD	BZ	25-Nov-2020	1.50	1.50	1.55	1.45	1.50	1.55	1.51	304198	4.59	154	-	-
PURVA	EQ	25-Nov-2020	67.70	70.95	78.30	69.25	75.15	76.25	73.72	6059994	4467.40	34813	887066	14.64
PVR	EQ	25-Nov-2020	1282.35	1285.00	1342.90	1285.00	1304.80	1307.35	1318.29	3360530	44301.65	97174	573536	17.07
QGOLDHALF	EQ	25-Nov-2020	2130.05	2110.00	2124.40	2110.00	2123.00	2119.25	2117.98	1260	26.69	159	1191	94.52
QNIFTY	EQ	25-Nov-2020	1341.00	1346.00	1346.50	1324.35	1324.35	1324.35	1338.39	142	1.90	12	137	96.48
QUESS	EQ	25-Nov-2020	460.40	462.05	487.10	462.05	472.05	470.80	477.00	505544	2411.44	22666	176405	34.89
QUICKHEAL	EQ	25-Nov-2020	154.15	155.10	156.00	151.70	152.00	152.05	153.62	196692	302.16	2900	61709	31.37
RADAAN	EQ	25-Nov-2020	0.95	0.95	0.95	0.90	0.95	0.95	0.91	28843	0.26	28	28843	100.00
RADICO	EQ	25-Nov-2020	449.80	450.00	452.05	441.00	441.15	442.85	444.74	164585	731.98	5331	82468	50.11
RADIOCITY	BE	25-Nov-2020	23.00	23.00	23.40	22.50	22.90	22.75	22.91	254725	58.36	335	-	-
RAIN	EQ	25-Nov-2020	120.30	120.90	122.70	115.60	116.00	116.30	118.77	1868371	2219.16	13528	776738	41.57
RAJESHEXPO	EQ	25-Nov-2020	452.30	454.10	455.80	447.50	448.50	448.35	450.58	91849	413.85	4836	52325	56.97
RAJMET	SM	25-Nov-2020	30.50	32.45	33.15	32.45	33.15	33.15	32.88	24000	7.89	3	8000	33.33
RAJRATAN	EQ	25-Nov-2020	412.20	429.80	429.85	392.00	405.55	407.50	402.05	11647	46.83	670	5805	49.84
RAJRAYON	BZ	25-Nov-2020	0.15	0.15	0.20	0.15	0.20	0.15	0.16	383909	0.61	45	-	-
RAJSREESUG	EQ	25-Nov-2020	13.00	12.80	13.70	12.60	12.80	12.85	12.87	18531	2.39	92	11702	63.15
RAJTV	EQ	25-Nov-2020	34.35	34.65	34.70	34.00	34.00	34.10	34.33	336	0.12	13	325	96.73
RALLIS	EQ	25-Nov-2020	280.90	283.00	283.45	271.20	278.40	279.05	276.27	726480	2007.05	20768	344749	47.45
RAMANEWS	EQ	25-Nov-2020	13.30	13.35	13.80	13.15	13.15	13.20	13.42	24284	3.26	80	18163	74.79
RAMASTEEL	EQ	25-Nov-2020	46.25	45.05	47.80	45.00	47.75	47.60	46.93	8331	3.91	88	7145	85.76
RAMCOCEM	EQ	25-Nov-2020	869.85	880.00	883.00	850.80	852.40	854.15	867.15	487594	4228.15	9589	106914	21.93
RAMCOIND	EQ	25-Nov-2020	212.60	213.60	213.60	209.35	212.30	211.35	210.85	45722	96.40	915	37082	81.10
RAMCOSYS	EQ	25-Nov-2020	450.50	452.95	456.20	441.00	445.00	446.95	447.41	190618	852.84	2087	126708	66.47
RAMKY	EQ	25-Nov-2020	32.85	32.85	33.80	31.75	32.40	32.45	32.36	102845	33.28	596	68505	66.61
RAMSARUP	BZ	25-Nov-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.46	29331	0.13	19	-	-
RANASUG	EQ	25-Nov-2020	5.95	6.00	6.00	5.80	5.85	5.85	5.87	150896	8.86	200	88086	58.38
RANEENGINE	EQ	25-Nov-2020	208.55	209.95	219.80	203.05	209.00	208.90	211.68	15379	32.56	874	4249	27.63
RANEHOLDIN	EQ	25-Nov-2020	439.05	439.00	475.80	439.00	445.00	451.05	457.80	145669	666.87	4718	80885	55.53
RATNAMANI	EQ	25-Nov-2020	1651.80	1669.00	1694.00	1602.00	1629.00	1633.65	1647.28	26733	440.37	3469	9272	34.68
RAYMOND	EQ	25-Nov-2020	319.25	321.70	328.00	312.15	316.50	316.70	320.97	2245118	7206.18	35354	780039	34.74
RBL	EQ	25-Nov-2020	676.15	682.00	696.95	677.95	685.50	685.60	687.97	39486	271.65	2393	16516	41.83
RBLBANK	EQ	25-Nov-2020	226.40	229.00	236.00	222.65	226.20	226.60	229.39	39123335	89743.35	206948	5086205	13.00
RCF	EQ	25-Nov-2020	46.70	46.85	47.05	46.10	46.20	46.15	46.45	686362	318.82	2858	314015	45.75
RCOM	EQ	25-Nov-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.65	8371860	138.01	3050	6356690	75.93
RECLTD	EQ	25-Nov-2020	116.95	117.50	119.35	115.80	117.10	116.85	117.51	8286410	9737.59	32461	1730717	20.89
RECLTD	N1	25-Nov-2020	1063.49	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	5	0.05	1	5	100.00
RECLTD	N6	25-Nov-2020	1250.00	1250.00	1265.00	1250.00	1265.00	1265.00	1257.50	100	1.26	2	100	100.00
RECLTD	N8	25-Nov-2020	1155.00	1164.99	1164.99	1140.00	1140.00	1140.00	1144.17	6	0.07	2	6	100.00
RECLTD	NE	25-Nov-2020	1227.99	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	1	100	100.00
RECLTD	NF	25-Nov-2020	1280.00	1305.00	1305.00	1300.00	1300.00	1300.00	1300.33	76	0.99	4	76	100.00
RECLTD	NH	25-Nov-2020	1365.51	1314.98	1314.99	1314.98	1314.99	1314.99	1314.99	157	2.06	2	157	100.00
REDINGTON	EQ	25-Nov-2020	137.90	138.60	139.95	133.60	135.00	134.95	135.77	304248	413.09	12868	200882	66.03
REFEX	EQ	25-Nov-2020	84.90	85.10	86.95	82.70	83.20	83.30	84.43	281523	237.68	3427	129586	46.03
RELAXO	EQ	25-Nov-2020	722.90	729.00	734.95	718.00	724.90	720.15	726.73	123046	894.21	9397	45902	37.30
RELCAPITAL	EQ	25-Nov-2020	10.05	10.70	11.05	10.00	10.80	10.75	10.77	17729947	1910.27	14120	5388097	30.39
RELIANCE	EQ	25-Nov-2020	1964.05	1980.00	1992.95	1942.20	1947.50	1947.80	1969.06	15062376	296587.44	356793	3040444	20.19
RELIANCEPP	E1	25-Nov-2020	1076.25	1090.05	1106.90	1060.00	1064.00	1063.10	1087.70	1269245	13805.60	52127	527521	41.56
RELIGARE	EQ	25-Nov-2020	52.25	53.95	62.70	52.65	62.70	60.20	57.81	4655241	2691.41	15159	1839711	39.52
RELINFRA	EQ	25-Nov-2020	21.45	22.50	22.50	21.55	22.50	22.45	22.36	15526418	3471.50	10126	7823155	50.39
REMSONSIND	EQ	25-Nov-2020	83.65	84.05	84.05	82.00	82.00	82.15	82.75	850	0.70	26	495	58.24
RENUKA	EQ	25-Nov-2020	9.95	9.90	10.00	9.80	9.85	9.85	9.87	871323	86.01	794	568797	65.28
REPCOHOME	EQ	25-Nov-2020	241.45	243.00	244.00	238.00	240.45	240.65	240.32	238184	572.41	2794	144197	60.54
REPL	SM	25-Nov-2020	98.05	102.85	102.85	93.15	93.15	93.15	95.53	18000	17.19	6	12000	66.67
REPRO	EQ	25-Nov-2020	354.90	355.95	359.65	351.55	352.00	352.30	356.52	8234	29.36	2063	5852	71.07
RESPONIND	EQ	25-Nov-2020	166.85	169.40	172.00	164.95	166.85	166.70	166.43	221242	368.22	1703	34631	15.65
REVATHI	EQ	25-Nov-2020	416.65	416.60	421.90	413.55	413.55	415.05	417.23	1114	4.65	162	831	74.60
RGL	EQ	25-Nov-2020	270.25	274.80	274.80	260.00	263.40	264.55	264.91	9412	24.93	352	4892	51.98
RHFL	EQ	25-Nov-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	316668	6.33	289	316668	100.00
RHFL	N4	25-Nov-2020	167.00	170.34	170.34	150.00	167.00	166.33	161.83	132	0.21	8	112	84.85
RICOAUTO	EQ	25-Nov-2020	32.90	33.00	33.20	31.05	31.65	31.60	31.93	787435	251.44	2794	453438	57.58
RIIL	EQ	25-Nov-2020	390.05	392.85	395.00	381.10	382.50	382.10	387.98	199340	773.41	4368	59628	29.91
RITES	EQ	25-Nov-2020	249.20	250.80	250.85	246.20	246.75	247.00	247.90	221872	550.02	7839	106695	48.09
RKDL	EQ	25-Nov-2020	6.05	6.05	6.40	6.05	6.25	6.25	6.25	5633	0.35	29	4868	86.42
RKEC	SM	25-Nov-2020	36.50	34.00	34.95	32.50	34.00	34.00	33.64	21000	7.06	20	16000	76.19
RKFORGE	EQ	25-Nov-2020	380.00	387.00	396.00	382.00	391.00	389.05	391.12	51152	200.07	1894	17692	34.59
RMCL	EQ	25-Nov-2020	2.85	2.90	2.90	2.80	2.80	2.80	2.83	37431	1.06	74	34908	93.26
RMDRIP	SM	25-Nov-2020	51.50	52.20	53.00	50.45	53.00	53.00	51.92	76000	39.46	13	36000	47.37
RML	EQ	25-Nov-2020	223.50	223.70	234.60	223.00	226.00	227.50	228.77	47278	108.16	2409	15600	33.00
RNAVAL	EQ	25-Nov-2020	3.50	3.65	3.65	3.35	3.35	3.35	3.45	13799669	475.94	4355	9019695	65.36
ROHLTD	EQ	25-Nov-2020	67.40	67.00	68.20	66.35	67.30	66.85	67.26	24605	16.55	315	15195	61.76
ROLLT	EQ	25-Nov-2020	2.20	2.20	2.25	2.10	2.15	2.15	2.15	23360	0.50	53	13727	58.76
ROLTA	EQ	25-Nov-2020	4.60	4.55	4.70	4.50	4.50	4.55	4.59	169101	7.76	6499	137542	81.34
ROML	EQ	25-Nov-2020	14.60	15.30	15.30	15.30	15.30	15.30	15.30	605	0.09	6	605	100.00
ROSSARI	EQ	25-Nov-2020	796.85	797.00	805.00	785.00	794.00	796.30	794.59	134157	1066.00	14392	43554	32.46
ROSSELLIND	EQ	25-Nov-2020	132.05	135.00	135.55	127.95	129.25	130.10	130.47	16275	21.23	381	10153	62.38
ROUTE	EQ	25-Nov-2020	986.85	992.00	1004.90	950.00	953.00	956.25	974.24	482684	4702.48	25217	164998	34.18
RPGLIFE	EQ	25-Nov-2020	368.30	368.30	368.30	354.80	354.80	356.05	359.47	40077	144.06	1609	19779	49.35
RPOWER	BE	25-Nov-2020	3.30	3.45	3.45	3.25	3.35	3.35	3.40	21902735	744.45	7064	-	-
RPPINFRA	EQ	25-Nov-2020	44.80	45.00	46.80	44.20	45.05	45.60	45.17	26255	11.86	219	17719	67.49
RPPL	SM	25-Nov-2020	88.50	88.55	88.55	88.50	88.50	88.50	88.52	3000	2.66	3	2000	66.67
RSSOFTWARE	EQ	25-Nov-2020	21.10	22.10	22.10	20.25	20.50	20.50	20.63	56485	11.66	154	47426	83.96
RSWM	EQ	25-Nov-2020	91.05	91.90	93.00	90.40	91.00	91.00	91.58	9686	8.87	99	8766	90.50
RSYSTEMS	EQ	25-Nov-2020	117.55	118.10	118.95	115.00	115.10	115.65	116.30	13806	16.06	360	9271	67.15
RTNINFRA	EQ	25-Nov-2020	5.75	5.90	5.90	5.60	5.60	5.65	5.72	172183	9.85	290	149437	86.79
RTNPOWER	EQ	25-Nov-2020	1.95	2.00	2.00	1.95	2.00	1.95	1.99	5048751	100.56	865	1575337	31.20
RUBYMILLS	EQ	25-Nov-2020	161.00	160.15	181.00	159.00	163.20	163.80	168.16	11928	20.06	665	5062	42.44
RUCHI	BE	25-Nov-2020	716.90	752.70	752.70	740.25	752.70	752.70	752.47	36468	274.41	1823	-	-
RUCHINFRA	BE	25-Nov-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	241262	20.39	437	-	-
RUCHIRA	EQ	25-Nov-2020	50.25	51.80	51.80	48.80	49.05	49.25	49.62	37206	18.46	330	25650	68.94
RUPA	EQ	25-Nov-2020	212.75	213.00	214.80	211.00	211.00	211.45	212.92	23961	51.02	627	13941	58.18
RUSHIL	EQ	25-Nov-2020	107.70	116.40	129.20	110.65	124.50	124.45	125.83	1205878	1517.33	13678	292436	24.25
RVNL	EQ	25-Nov-2020	20.85	21.05	21.15	20.45	20.70	20.60	20.76	4918036	1021.18	8930	2478083	50.39
SABTN	EQ	25-Nov-2020	1.50	1.50	1.55	1.45	1.45	1.45	1.51	69874	1.06	113	69689	99.74
SADBHAV	EQ	25-Nov-2020	49.90	50.10	50.40	49.10	49.85	50.05	49.90	324519	161.92	1769	214186	66.00
SADBHIN	EQ	25-Nov-2020	16.40	16.65	17.30	16.10	16.75	16.70	16.74	488747	81.81	1021	317413	64.94
SAFARI	EQ	25-Nov-2020	521.75	525.00	553.80	520.40	546.05	546.80	536.96	9974	53.56	865	6227	62.43
SAGARDEEP	BE	25-Nov-2020	41.30	40.25	41.30	39.25	40.30	39.95	39.97	25663	10.26	296	-	-
SAGCEM	EQ	25-Nov-2020	718.80	722.40	729.50	710.00	717.90	713.95	718.08	11351	81.51	1016	5547	48.87
SAIL	EQ	25-Nov-2020	43.40	43.45	44.85	42.55	42.80	43.05	43.82	28682450	12569.43	40184	9189263	32.04
SAKAR	EQ	25-Nov-2020	81.60	83.60	83.60	78.00	80.40	80.85	80.89	14413	11.66	165	2331	16.17
SAKHTISUG	EQ	25-Nov-2020	9.25	9.35	9.40	9.10	9.20	9.25	9.24	89921	8.31	261	65509	72.85
SAKSOFT	EQ	25-Nov-2020	319.95	324.80	324.80	317.00	317.00	318.05	319.80	14872	47.56	673	7667	51.55
SAKUMA	EQ	25-Nov-2020	5.30	5.30	5.40	5.10	5.20	5.20	5.24	276528	14.49	376	185050	66.92
SALASAR	EQ	25-Nov-2020	209.50	212.00	212.00	202.00	204.00	204.35	204.53	38558	78.86	496	19487	50.54
SALONA	EQ	25-Nov-2020	63.45	62.50	64.00	60.30	60.50	60.80	61.54	2193	1.35	50	1675	76.38
SALSTEEL	EQ	25-Nov-2020	3.00	3.15	3.20	2.90	3.10	3.00	2.99	49895	1.49	109	36327	72.81
SALZERELEC	EQ	25-Nov-2020	106.75	107.00	109.20	105.50	106.50	106.15	107.60	29838	32.11	762	15529	52.04
SAMBHAAV	EQ	25-Nov-2020	1.85	1.90	1.90	1.85	1.85	1.85	1.89	39413	0.75	30	38423	97.49
SANCO	EQ	25-Nov-2020	13.95	13.90	14.00	13.70	13.80	13.80	13.87	501	0.07	32	432	86.23
SANDESH	EQ	25-Nov-2020	571.65	580.05	583.50	558.95	569.90	568.35	573.90	7148	41.02	880	1176	16.45
SANDHAR	EQ	25-Nov-2020	245.30	244.05	249.00	235.50	247.95	247.95	245.53	17430	42.80	2831	10474	60.09
SANGAMIND	EQ	25-Nov-2020	50.65	51.00	59.00	50.30	54.30	55.45	54.82	79939	43.82	1011	49465	61.88
SANGHIIND	EQ	25-Nov-2020	34.45	34.70	34.70	32.45	32.80	32.65	33.38	1237197	412.95	2870	804889	65.06
SANGHVIFOR	EQ	25-Nov-2020	19.05	19.90	20.00	18.65	19.95	19.95	19.81	5601	1.11	17	5104	91.13
SANGHVIMOV	EQ	25-Nov-2020	96.50	97.00	108.70	96.45	101.80	100.90	102.98	202740	208.78	3390	114513	56.48
SANGINITA	EQ	25-Nov-2020	33.25	31.60	33.25	31.60	31.60	31.60	31.63	237487	75.12	456	204575	86.14
SANOFI	EQ	25-Nov-2020	8332.65	8335.00	8365.05	8132.00	8300.00	8282.00	8307.65	28541	2371.09	3558	23621	82.76
SANWARIA	BZ	25-Nov-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	429371	6.00	118	-	-
SARDAEN	EQ	25-Nov-2020	300.75	302.95	310.25	300.10	300.10	301.15	304.25	54636	166.23	1729	25028	45.81
SAREGAMA	EQ	25-Nov-2020	767.70	761.30	772.05	749.00	749.60	751.75	758.40	12370	93.81	934	6173	49.90
SARLAPOLY	EQ	25-Nov-2020	19.05	19.25	19.45	18.10	18.50	18.40	18.55	200285	37.16	560	133958	66.88
SARVESHWAR	SM	25-Nov-2020	12.05	12.00	12.00	12.00	12.00	12.00	12.00	1600	0.19	1	1600	100.00
SASKEN	EQ	25-Nov-2020	672.75	677.50	677.50	663.90	666.00	664.65	666.71	12213	81.43	789	6642	54.38
SASTASUNDR	EQ	25-Nov-2020	126.90	126.00	128.00	122.90	123.00	123.45	124.74	26202	32.69	623	18051	68.89
SATIA	EQ	25-Nov-2020	96.15	97.00	97.00	93.50	94.80	94.15	94.76	28943	27.43	574	16706	57.72
SATIN	EQ	25-Nov-2020	71.90	71.90	73.00	68.35	69.30	69.40	70.09	306501	214.82	2122	190600	62.19
SATINPP	E1	25-Nov-2020	33.05	34.00	34.70	32.05	34.00	34.00	33.90	16110	5.46	172	13508	83.85
SBICARD	EQ	25-Nov-2020	806.05	811.95	818.00	804.05	807.35	806.10	810.25	960946	7786.07	29621	418890	43.59
SBIETFIT	EQ	25-Nov-2020	222.12	220.00	223.61	218.50	220.99	220.11	219.77	1059	2.33	75	739	69.78
SBIETFPB	EQ	25-Nov-2020	164.71	166.90	167.88	162.30	163.00	164.13	164.33	1480	2.43	23	1021	68.99
SBIETFQLTY	EQ	25-Nov-2020	114.60	114.60	116.90	113.00	113.15	113.01	114.39	2112	2.42	68	1185	56.11
SBILIFE	EQ	25-Nov-2020	838.95	846.05	864.65	844.00	850.00	849.05	853.67	2407145	20549.08	91202	885942	36.80
SBIN	EQ	25-Nov-2020	243.85	245.45	249.90	241.60	243.00	243.00	246.09	74767232	183993.28	306740	10185429	13.62
SBIN	N5	25-Nov-2020	10857.46	10851.00	10862.00	10851.00	10860.00	10857.95	10857.62	449	48.75	67	444	98.89
SBIN	N6	25-Nov-2020	10800.00	10801.00	10801.00	10801.00	10801.00	10801.00	10801.00	45	4.86	1	45	100.00
SCAPDVR	EQ	25-Nov-2020	1.35	1.40	1.40	1.30	1.35	1.35	1.33	29444	0.39	41	26124	88.72
SCHAEFFLER	EQ	25-Nov-2020	3944.20	3963.70	3989.95	3910.05	3922.00	3935.05	3952.32	23928	945.71	1933	14934	62.41
SCHAND	EQ	25-Nov-2020	68.25	68.85	69.70	66.20	66.85	66.55	67.34	17376	11.70	377	11823	68.04
SCHNEIDER	EQ	25-Nov-2020	88.20	91.00	95.50	91.00	92.75	92.70	93.48	927888	867.43	8361	380902	41.05
SCI	EQ	25-Nov-2020	52.30	52.80	55.60	52.55	54.35	54.20	54.32	4491149	2439.75	13441	1541412	34.32
SDBL	EQ	25-Nov-2020	26.05	26.90	26.90	25.70	25.90	25.95	26.01	123422	32.10	921	72595	58.82
SDFSC30GD	MF	25-Nov-2020	11.00	12.00	12.08	12.00	12.08	12.08	12.08	6350000	767.08	26	6350000	100.00
SEAMECLTD	EQ	25-Nov-2020	398.50	402.85	421.90	399.80	404.00	403.85	407.74	25252	102.96	1526	8244	32.65
SECURCRED	SM	25-Nov-2020	14.55	13.90	14.55	13.90	14.55	14.55	14.32	1800	0.26	3	1200	66.67
SELAN	EQ	25-Nov-2020	115.70	121.40	125.35	119.10	119.75	120.35	122.25	361566	442.02	6432	111890	30.95
SELMCL	BZ	25-Nov-2020	2.20	2.10	2.30	2.10	2.30	2.30	2.29	115581	2.64	82	-	-
SEPOWER	EQ	25-Nov-2020	2.45	2.50	2.50	2.35	2.45	2.45	2.39	4742	0.11	27	4100	86.46
SEQUENT	EQ	25-Nov-2020	155.65	156.70	156.90	151.65	153.00	152.75	153.82	666126	1024.60	10000	249869	37.51
SESHAPAPER	EQ	25-Nov-2020	135.95	135.95	136.65	133.40	133.50	134.15	134.37	22440	30.15	458	14551	64.84
SETCO	EQ	25-Nov-2020	12.25	12.65	12.85	12.35	12.80	12.55	12.66	241177	30.54	564	187858	77.89
SETF10GILT	EQ	25-Nov-2020	202.84	202.43	202.43	202.43	202.43	202.43	202.43	30	0.06	1	30	100.00
SETFGOLD	EQ	25-Nov-2020	4409.40	4379.00	4411.55	4360.00	4396.80	4392.90	4377.79	15107	661.35	2406	10552	69.85
SETFNIF50	EQ	25-Nov-2020	135.06	135.50	135.89	133.30	133.45	133.54	134.59	133830	180.13	1351	82894	61.94
SETFNIFBK	EQ	25-Nov-2020	295.94	296.06	300.20	290.75	291.20	291.34	296.02	163329	483.48	1473	101490	62.14
SETFNN50	EQ	25-Nov-2020	315.17	313.00	315.35	309.00	310.00	309.98	310.73	7099	22.06	325	5816	81.93
SETUINFRA	EQ	25-Nov-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.67	25817	0.17	23	15942	61.75
SEYAIND	EQ	25-Nov-2020	60.20	60.50	61.60	60.00	60.85	60.20	60.62	13969	8.47	394	9628	68.92
SEZAL	BZ	25-Nov-2020	2.35	2.35	2.35	2.25	2.25	2.25	2.27	3676	0.08	10	-	-
SFL	EQ	25-Nov-2020	1358.50	1365.30	1398.50	1350.00	1365.55	1375.85	1368.29	75243	1029.54	3593	64293	85.45
SGBAPR28I	GB	25-Nov-2020	4779.67	4797.00	4820.00	4725.00	4760.00	4759.85	4749.19	741	35.19	178	611	82.46
SGBAUG24	GB	25-Nov-2020	4913.59	4873.00	4925.00	4821.10	4870.00	4888.81	4881.59	161	7.86	47	151	93.79
SGBAUG27	GB	25-Nov-2020	4811.06	4797.00	4835.00	4790.00	4805.00	4805.00	4812.27	90	4.33	34	88	97.78
SGBAUG28V	GB	25-Nov-2020	4807.27	4799.00	4804.00	4779.90	4792.00	4797.41	4790.98	5807	278.21	394	5569	95.90
SGBDC27VII	GB	25-Nov-2020	4800.00	4750.00	4839.00	4750.00	4780.00	4780.00	4775.69	124	5.92	15	119	95.97
SGBDEC25	GB	25-Nov-2020	4820.20	4820.20	4898.93	4820.20	4898.92	4898.92	4867.44	5	0.24	3	5	100.00
SGBDEC2512	GB	25-Nov-2020	4860.00	4800.00	4850.00	4752.01	4850.00	4850.00	4785.93	27	1.29	4	27	100.00
SGBDEC2513	GB	25-Nov-2020	4898.00	4861.00	4861.00	4861.00	4861.00	4861.00	4861.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	25-Nov-2020	4999.99	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	2	0.10	1	2	100.00
SGBDEC26	GB	25-Nov-2020	4947.00	4830.00	4889.00	4702.00	4888.99	4888.99	4768.47	16	0.76	5	10	62.50
SGBFEB24	GB	25-Nov-2020	4926.16	4920.00	4940.00	4845.00	4860.00	4869.83	4886.08	323	15.78	46	308	95.36
SGBFEB27	GB	25-Nov-2020	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	4	0.19	1	4	100.00
SGBFEB28IX	GB	25-Nov-2020	4850.00	4701.00	4796.90	4701.00	4750.00	4750.00	4747.98	12	0.57	7	12	100.00
SGBJ28VIII	GB	25-Nov-2020	4846.00	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	1	0.05	1	1	100.00
SGBJAN26	GB	25-Nov-2020	4800.00	4800.00	4800.00	4765.00	4780.00	4780.00	4777.14	21	1.00	4	21	100.00
SGBJAN27	GB	25-Nov-2020	4850.09	4760.00	4797.00	4760.00	4796.96	4796.96	4764.44	68	3.24	11	68	100.00
SGBJUL25	GB	25-Nov-2020	4799.56	4796.00	4796.00	4701.25	4767.80	4762.91	4761.09	715	34.04	107	612	85.59
SGBJUL27	GB	25-Nov-2020	4781.00	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	10	0.48	1	10	100.00
SGBJUL28IV	GB	25-Nov-2020	4787.58	4770.10	4790.00	4755.00	4766.00	4767.80	4764.57	837	39.88	120	698	83.39
SGBJUN27	GB	25-Nov-2020	4849.98	4797.00	4799.99	4601.00	4775.25	4776.14	4685.02	357	16.73	41	229	64.15
SGBJUN28	GB	25-Nov-2020	4797.39	4780.00	4794.98	4763.00	4781.00	4785.77	4782.78	683	32.67	78	628	91.95
SGBMAR24	GB	25-Nov-2020	4935.00	4891.00	4934.00	4850.00	4934.00	4934.00	4875.00	11	0.54	5	11	100.00
SGBMAR25	GB	25-Nov-2020	4809.16	4797.00	4805.00	4797.00	4799.00	4799.00	4800.82	173	8.31	19	173	100.00
SGBMAR28X	GB	25-Nov-2020	4778.77	4740.00	4759.90	4710.00	4758.20	4742.37	4718.49	311	14.67	28	260	83.60
SGBMAY25	GB	25-Nov-2020	4781.92	4771.20	4796.00	4725.00	4735.00	4737.63	4753.08	235	11.17	53	190	80.85
SGBMAY26	GB	25-Nov-2020	4761.67	4775.10	4820.00	4775.10	4800.00	4803.33	4799.30	7	0.34	3	7	100.00
SGBMAY28	GB	25-Nov-2020	4763.82	4722.00	4750.00	4720.00	4735.50	4737.66	4734.95	591	27.98	118	550	93.06
SGBNOV23	GB	25-Nov-2020	5018.18	5000.00	5015.00	4878.60	4878.60	4899.14	4923.36	147	7.24	44	132	89.80
SGBNOV24	GB	25-Nov-2020	4857.38	4849.00	4860.00	4845.00	4855.00	4852.84	4854.13	1278	62.04	79	1239	96.95
SGBNOV25	GB	25-Nov-2020	5098.95	5040.00	5040.00	4950.00	4950.00	4950.00	4961.25	8	0.40	5	8	100.00
SGBNOV25VI	GB	25-Nov-2020	4800.00	4840.00	4840.00	4840.00	4840.00	4840.00	4840.00	8	0.39	2	8	100.00
SGBNOV26	GB	25-Nov-2020	4850.00	4755.00	4755.00	4751.50	4752.10	4752.10	4752.87	3	0.14	3	3	100.00
SGBOC28VII	GB	25-Nov-2020	4865.00	4801.00	5150.00	4801.00	4900.00	4900.00	4850.49	149	7.23	41	147	98.66
SGBOCT25IV	GB	25-Nov-2020	4852.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4	0.19	2	4	100.00
SGBOCT25V	GB	25-Nov-2020	4861.00	4800.00	4875.00	4781.00	4869.00	4869.00	4850.05	17	0.82	7	17	100.00
SGBOCT26	GB	25-Nov-2020	4849.99	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	5	0.24	2	5	100.00
SGBOCT27VI	GB	25-Nov-2020	4762.01	4762.00	4790.00	4762.00	4762.00	4762.00	4775.32	9	0.43	7	9	100.00
SGBSEP24	GB	25-Nov-2020	4897.00	4852.00	4855.00	4830.00	4850.00	4850.50	4848.70	344	16.68	23	342	99.42
SGBSEP27	GB	25-Nov-2020	4820.00	4797.00	4799.00	4797.00	4799.00	4799.00	4797.18	11	0.53	3	11	100.00
SGBSEP28VI	GB	25-Nov-2020	4813.07	4813.07	4925.00	4790.98	4848.00	4845.72	4822.50	243	11.72	77	190	78.19
SGL	EQ	25-Nov-2020	6.50	6.70	6.70	6.15	6.45	6.25	6.42	31057	1.99	193	24825	79.93
SHAHALLOYS	EQ	25-Nov-2020	7.20	7.60	7.60	6.75	7.10	7.10	7.14	704	0.05	12	584	82.95
SHAKTIPUMP	BE	25-Nov-2020	229.25	229.20	230.50	223.00	224.30	225.10	226.57	36400	82.47	550	-	-
SHALBY	EQ	25-Nov-2020	111.70	109.55	115.10	107.25	108.00	108.50	111.02	1257762	1396.35	12755	372702	29.63
SHALPAINTS	EQ	25-Nov-2020	68.50	68.25	69.30	66.80	67.00	67.05	67.51	126281	85.25	1088	89603	70.96
SHANKARA	EQ	25-Nov-2020	334.95	337.00	337.55	321.35	323.00	323.05	328.07	64585	211.89	2617	29282	45.34
SHANTIGEAR	EQ	25-Nov-2020	103.20	103.90	104.85	101.30	101.90	101.85	103.36	57378	59.31	758	32612	56.84
SHARDACROP	EQ	25-Nov-2020	270.30	274.30	274.30	262.10	265.20	264.85	267.40	21339	57.06	1220	12330	57.78
SHARDAMOTR	EQ	25-Nov-2020	1409.70	1428.00	1440.05	1386.00	1386.00	1388.55	1413.02	3839	54.25	490	2239	58.32
SHAREINDIA	EQ	25-Nov-2020	105.50	104.50	108.00	103.00	106.00	104.80	105.71	47888	50.62	133	35349	73.82
SHARIABEES	EQ	25-Nov-2020	320.61	318.00	329.90	316.01	316.01	318.22	319.80	381	1.22	75	313	82.15
SHEMAROO	EQ	25-Nov-2020	55.25	55.45	56.95	55.40	56.40	56.20	56.26	34380	19.34	321	22011	64.02
SHIL	EQ	25-Nov-2020	111.60	110.50	111.95	108.00	109.00	110.35	109.81	249229	273.67	2426	202835	81.38
SHILPAMED	EQ	25-Nov-2020	433.00	433.00	479.80	426.25	465.00	462.15	453.69	1641495	7447.29	36613	473228	28.83
SHIRPUR-G	BE	25-Nov-2020	7.50	7.75	7.75	7.15	7.55	7.40	7.36	16902	1.24	57	-	-
SHIVAMAUTO	EQ	25-Nov-2020	19.85	20.75	20.80	19.00	20.30	20.50	20.16	267562	53.95	1122	193455	72.30
SHIVAMILLS	EQ	25-Nov-2020	26.05	24.50	26.00	24.50	25.50	25.40	25.81	1144	0.30	19	934	81.64
SHIVATEX	EQ	25-Nov-2020	80.80	81.15	81.65	79.20	79.35	79.35	79.31	812	0.64	43	660	81.28
SHIVAUM	SM	25-Nov-2020	49.00	49.00	49.00	49.00	49.00	49.00	49.00	102000	49.98	6	102000	100.00
SHK	EQ	25-Nov-2020	123.30	125.10	125.10	120.15	121.60	121.45	122.33	388496	475.23	4811	169354	43.59
SHOPERSTOP	EQ	25-Nov-2020	180.90	181.65	186.45	181.05	184.60	184.55	183.37	135945	249.28	2178	80715	59.37
SHRADHA	EQ	25-Nov-2020	58.70	56.00	61.60	56.00	61.60	59.75	59.10	4725	2.79	16	4525	95.77
SHREDIGCEM	EQ	25-Nov-2020	58.65	59.00	59.20	57.80	58.25	58.10	58.29	391320	228.10	2054	181365	46.35
SHREECEM	EQ	25-Nov-2020	24243.55	24580.00	24695.95	23547.05	23700.00	23698.80	24280.96	83059	20167.52	22318	23543	28.34
SHREEPUSHK	EQ	25-Nov-2020	99.80	100.20	100.20	98.10	99.50	99.35	98.80	169952	167.91	832	152368	89.65
SHREERAMA	EQ	25-Nov-2020	6.90	7.00	7.00	6.70	6.95	6.85	6.82	16573	1.13	105	13945	84.14
SHRENIK	EQ	25-Nov-2020	5.90	5.95	6.00	5.65	5.65	5.65	5.70	654708	37.35	803	504241	77.02
SHREYANIND	EQ	25-Nov-2020	72.25	72.25	74.00	71.60	72.00	72.40	72.38	13460	9.74	278	9086	67.50
SHREYAS	EQ	25-Nov-2020	58.85	59.90	60.00	57.60	57.70	58.20	59.29	14922	8.85	160	12115	81.19
SHRIPISTON	BE	25-Nov-2020	557.95	585.55	585.55	545.00	577.95	577.95	564.69	202	1.14	10	-	-
SHRIRAMCIT	EQ	25-Nov-2020	1100.15	1113.00	1132.15	1027.70	1065.80	1054.70	1083.68	68703	744.52	7596	24651	35.88
SHRIRAMEPC	EQ	25-Nov-2020	3.55	3.55	3.55	3.40	3.45	3.40	3.46	283079	9.80	178	209273	73.93
SHUBHLAXMI	SM	25-Nov-2020	13.20	13.20	13.80	13.20	13.80	13.80	13.50	2000	0.27	2	2000	100.00
SHYAMCENT	EQ	25-Nov-2020	3.80	3.75	3.95	3.70	3.95	3.95	3.85	84626	3.26	130	36154	42.72
SICAGEN	EQ	25-Nov-2020	13.05	12.70	13.50	12.70	12.85	12.85	13.11	22552	2.96	131	18812	83.42
SICAL	EQ	25-Nov-2020	9.60	9.75	9.85	9.50	9.65	9.60	9.64	77372	7.46	299	45851	59.26
SIEMENS	EQ	25-Nov-2020	1392.70	1395.00	1413.90	1358.00	1362.95	1364.25	1389.05	568663	7899.01	28714	70913	12.47
SIGIND	EQ	25-Nov-2020	23.55	23.55	23.60	21.40	22.50	22.65	22.68	81549	18.50	670	45192	55.42
SIL	BE	25-Nov-2020	8.90	8.90	9.25	8.50	8.50	8.55	8.78	96821	8.50	138	-	-
SILINV	EQ	25-Nov-2020	151.05	152.95	153.10	148.10	149.90	149.65	150.90	4101	6.19	82	3053	74.45
SILLYMONKS	BE	25-Nov-2020	22.30	21.25	21.25	21.25	21.25	21.25	21.25	1001	0.21	6	-	-
SILVERTUC	SM	25-Nov-2020	97.50	97.00	97.00	97.00	97.00	97.00	97.00	2000	1.94	2	2000	100.00
SIMBHALS	EQ	25-Nov-2020	6.05	6.30	6.30	5.80	5.85	5.85	5.93	28076	1.66	68	20447	72.83
SIMPLEXINF	EQ	25-Nov-2020	31.45	32.00	32.20	31.05	31.45	31.45	31.59	137598	43.47	735	83989	61.04
SINTERCOM	EQ	25-Nov-2020	76.90	77.00	77.00	75.00	75.00	75.00	76.26	8272	6.31	14	8022	96.98
SINTEX	BE	25-Nov-2020	3.20	3.20	3.25	3.05	3.05	3.10	3.11	1838106	57.17	1183	-	-
SIRCA	EQ	25-Nov-2020	246.70	250.00	250.00	242.15	246.50	243.70	244.97	14311	35.06	541	7618	53.23
SIS	EQ	25-Nov-2020	400.80	400.00	425.00	397.20	409.80	408.70	408.96	633357	2590.18	23374	286889	45.30
SITINET	EQ	25-Nov-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.90	112481882	1007.01	5353	60558502	53.84
SIYSIL	EQ	25-Nov-2020	160.90	162.00	164.00	154.55	155.00	156.60	158.66	169784	269.38	3065	91453	53.86
SJVN	EQ	25-Nov-2020	22.90	23.10	23.25	22.85	23.00	23.00	23.04	1421719	327.61	4892	784116	55.15
SKFINDIA	EQ	25-Nov-2020	1562.85	1570.70	1579.80	1535.45	1545.45	1547.30	1568.05	50629	793.89	3538	42348	83.64
SKIL	EQ	25-Nov-2020	2.65	2.90	2.90	2.50	2.90	2.90	2.80	712831	19.97	542	417002	58.50
SKIPPER	EQ	25-Nov-2020	53.45	54.00	57.50	53.10	56.55	56.60	56.05	271685	152.27	1869	148620	54.70
SKMEGGPROD	EQ	25-Nov-2020	46.00	46.00	49.05	45.40	48.60	48.40	47.49	58968	28.00	532	36239	61.46
SKSTEXTILE	SM	25-Nov-2020	23.90	23.80	23.80	23.80	23.80	23.80	23.80	1000	0.24	1	1000	100.00
SMARTLINK	EQ	25-Nov-2020	73.30	74.40	74.40	72.35	72.90	72.60	73.00	7928	5.79	167	5482	69.15
SMLISUZU	EQ	25-Nov-2020	434.40	439.90	442.35	422.00	422.00	423.45	430.27	26767	115.17	1420	15195	56.77
SMPL	BZ	25-Nov-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	1835	0.00	4	-	-
SMSLIFE	EQ	25-Nov-2020	595.75	590.00	606.00	580.05	585.00	584.60	604.40	90321	545.90	355	87952	97.38
SMSPHARMA	EQ	25-Nov-2020	83.15	84.00	86.00	80.40	85.50	85.25	84.07	1222226	1027.56	2359	1127630	92.26
SNOWMAN	EQ	25-Nov-2020	55.45	56.00	60.95	55.55	60.95	60.65	58.19	6510279	3788.58	25859	2774539	42.62
SOBHA	EQ	25-Nov-2020	315.75	317.00	324.00	306.10	308.40	308.85	315.37	717490	2262.72	12165	242766	33.84
SOFTTECH	SM	25-Nov-2020	85.30	83.00	85.95	83.00	85.95	84.45	83.59	8000	6.69	5	8000	100.00
SOLARA	EQ	25-Nov-2020	1128.75	1150.00	1174.80	1128.00	1159.90	1156.90	1155.07	116971	1351.10	8065	57552	49.20
SOLARINDS	EQ	25-Nov-2020	1032.70	1052.00	1067.00	1035.05	1047.85	1043.60	1052.63	47551	500.54	4789	20541	43.20
SOLEX	SM	25-Nov-2020	37.95	34.50	37.80	34.20	37.80	37.80	35.47	18000	6.38	8	10000	55.56
SOMANYCERA	EQ	25-Nov-2020	261.50	264.00	272.00	262.30	267.75	267.15	268.05	187115	501.56	5766	80828	43.20
SOMICONVEY	EQ	25-Nov-2020	20.30	20.90	21.25	20.25	20.35	20.90	20.83	8288	1.73	118	5367	64.76
SONATSOFTW	EQ	25-Nov-2020	351.05	353.60	353.60	340.00	341.95	341.15	343.91	288869	993.45	8113	169463	58.66
SORILINFRA	EQ	25-Nov-2020	69.50	71.70	72.50	69.10	69.25	69.50	70.55	62849	44.34	884	19860	31.60
SOTL	EQ	25-Nov-2020	700.00	700.05	705.20	694.50	700.00	697.10	699.49	6233	43.60	541	3459	55.49
SOUTHBANK	EQ	25-Nov-2020	7.55	7.60	7.70	7.25	7.30	7.30	7.41	18772502	1390.25	48723	8080759	43.05
SOUTHWEST	EQ	25-Nov-2020	31.05	32.00	32.00	30.60	31.00	30.70	31.14	16181	5.04	94	13845	85.56
SPAL	EQ	25-Nov-2020	138.10	138.25	141.10	136.55	136.60	137.60	139.10	26582	36.98	435	21411	80.55
SPANDANA	EQ	25-Nov-2020	739.10	746.00	752.40	718.00	733.90	729.35	733.12	35948	263.54	2622	24879	69.21
SPARC	EQ	25-Nov-2020	179.80	180.80	181.10	174.00	174.40	174.50	176.68	947267	1673.59	10744	381298	40.25
SPECIALITY	EQ	25-Nov-2020	35.50	35.25	36.15	35.05	35.70	35.30	35.52	46481	16.51	411	26779	57.61
SPENCERS	EQ	25-Nov-2020	75.35	75.70	76.30	74.60	74.95	74.75	75.27	212572	160.00	2145	110731	52.09
SPENTEX	BZ	25-Nov-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	7	0.00	1	-	-
SPIC	EQ	25-Nov-2020	19.40	19.55	19.70	19.15	19.45	19.35	19.39	108413	21.02	294	86062	79.38
SPICEJET	EQ	25-Nov-2020	70.70	72.05	72.50	68.70	69.50	69.50	70.13	5858788	4108.66	26480	2414830	41.22
SPLIL	EQ	25-Nov-2020	29.15	29.15	29.15	27.40	28.50	28.15	28.38	30609	8.69	291	23120	75.53
SPMLINFRA	EQ	25-Nov-2020	8.15	8.05	8.25	7.90	7.90	7.90	8.19	35066	2.87	159	31622	90.18
SPTL	EQ	25-Nov-2020	2.40	2.40	2.50	2.30	2.30	2.30	2.35	1964993	46.22	808	1332894	67.83
SPYL	EQ	25-Nov-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	983854	4.91	286	865944	88.02
SREEL	EQ	25-Nov-2020	149.95	150.00	150.00	142.90	144.00	144.10	145.25	22210	32.26	561	11416	51.40
SREIBNPNCD	N9	25-Nov-2020	706.66	725.00	725.00	720.00	720.00	720.00	723.57	35	0.25	2	35	100.00
SREIBNPNCD	NJ	25-Nov-2020	826.49	700.00	799.99	700.00	799.94	799.94	725.86	170	1.23	11	160	94.12
SREIBNPNCD	NL	25-Nov-2020	782.60	782.00	799.00	770.00	770.00	770.00	776.17	315	2.44	7	315	100.00
SREIBNPNCD	NO	25-Nov-2020	745.00	730.00	730.00	700.00	720.00	720.00	713.85	130	0.93	14	100	76.92
SREIBNPNCD	NP	25-Nov-2020	653.00	600.00	647.90	600.00	647.90	647.90	645.19	162	1.05	7	160	98.77
SREIBNPNCD	NQ	25-Nov-2020	850.00	800.00	898.00	800.00	898.00	898.00	802.45	40	0.32	2	40	100.00
SREIBNPNCD	NU	25-Nov-2020	652.62	780.00	780.00	650.00	650.00	650.00	670.11	85	0.57	11	85	100.00
SREIBNPNCD	NV	25-Nov-2020	680.00	750.00	750.00	750.00	750.00	750.00	750.00	10	0.08	1	10	100.00
SREIBNPNCD	NX	25-Nov-2020	800.00	899.00	899.00	844.00	864.49	864.49	878.92	156	1.37	7	156	100.00
SREIBNPNCD	NY	25-Nov-2020	750.00	700.01	770.00	700.00	770.00	770.00	745.84	100	0.75	8	100	100.00
SREIBNPNCD	NZ	25-Nov-2020	951.53	999.99	1047.00	999.99	1020.00	1020.00	1020.47	149	1.52	5	149	100.00
SREIBNPNCD	Y1	25-Nov-2020	899.00	750.00	751.00	750.00	750.00	750.00	750.47	128	0.96	6	128	100.00
SREIBNPNCD	Y2	25-Nov-2020	710.28	680.04	680.04	661.80	670.00	670.00	677.10	525	3.55	56	500	95.24
SREIBNPNCD	Y5	25-Nov-2020	830.15	960.65	960.65	830.25	830.25	830.25	895.45	100	0.90	2	50	50.00
SREIBNPNCD	Y7	25-Nov-2020	770.00	770.00	770.00	740.00	740.00	740.00	757.22	54	0.41	3	54	100.00
SREIBNPNCD	Y8	25-Nov-2020	604.00	589.00	689.95	560.54	630.00	630.00	639.05	327	2.09	31	249	76.15
SREINFRA	EQ	25-Nov-2020	6.10	6.10	6.20	6.00	6.00	6.05	6.10	1149222	70.09	1090	878063	76.40
SRF	EQ	25-Nov-2020	5332.60	5345.00	5353.00	5082.40	5119.55	5105.75	5160.33	276061	14245.67	29289	86653	31.39
SRHHYPOLTD	EQ	25-Nov-2020	260.60	262.60	263.00	242.05	245.35	245.35	248.32	81220	201.68	4151	39682	48.86
SRIPIPES	EQ	25-Nov-2020	127.65	131.00	132.35	128.65	130.05	130.15	130.26	229141	298.48	2877	142375	62.13
SRPL	EQ	25-Nov-2020	30.50	31.95	32.00	30.35	31.25	31.25	31.00	3775	1.17	57	2016	53.40
SRTRANSFIN	EQ	25-Nov-2020	1029.20	1034.80	1087.60	1033.00	1073.50	1065.00	1060.84	8738438	92701.08	193154	927227	10.61
SRTRANSFIN	Y9	25-Nov-2020	1052.70	1050.30	1050.30	1050.30	1050.30	1050.30	1050.30	125	1.31	1	125	100.00
SRTRANSFIN	YB	25-Nov-2020	1100.00	1054.99	1054.99	1013.10	1021.50	1021.50	1029.83	205	2.11	15	193	94.15
SRTRANSFIN	YG	25-Nov-2020	2017.40	2010.07	2010.07	2010.07	2010.07	2010.07	2010.07	20	0.40	1	20	100.00
SRTRANSFIN	YH	25-Nov-2020	1000.12	1000.11	1090.90	1000.00	1003.00	1003.00	1002.83	104	1.04	6	100	96.15
SRTRANSFIN	YI	25-Nov-2020	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1730	17.32	32	1730	100.00
SRTRANSFIN	YJ	25-Nov-2020	1028.00	1028.00	1032.00	1028.00	1032.00	1032.00	1029.38	1043	10.74	17	1043	100.00
SRTRANSFIN	YK	25-Nov-2020	1029.80	1020.00	1022.10	1020.00	1022.10	1022.10	1020.70	15	0.15	2	15	100.00
SRTRANSFIN	YL	25-Nov-2020	1030.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	70	0.71	2	70	100.00
SRTRANSFIN	YO	25-Nov-2020	1000.00	1001.00	1001.00	1000.00	1000.00	1000.00	1000.02	1175	11.75	8	1165	99.15
SRTRANSFIN	YP	25-Nov-2020	1005.00	1005.00	1005.00	1002.00	1002.00	1002.00	1002.08	1001	10.03	9	1001	100.00
SRTRANSFIN	YQ	25-Nov-2020	1006.00	1006.00	1009.99	1006.00	1008.50	1008.50	1008.15	55	0.55	5	55	100.00
SRTRANSFIN	YR	25-Nov-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
SRTRANSFIN	YT	25-Nov-2020	1191.00	1195.20	1195.20	1195.01		1195.05	1195.10	60	0.72	3	60	100.00
SRTRANSFIN	YV	25-Nov-2020	1000.00	1001.00	1001.00	1000.00	1000.00	1000.00	1000.23	220	2.20	6	220	100.00
SRTRANSFIN	YX	25-Nov-2020	1065.01	1070.00	1073.00	1070.00	1073.00	1073.00	1072.68	95	1.02	4	95	100.00
SRTRANSFIN	Z3	25-Nov-2020	1000.00	991.00	1000.00	991.00	1000.00	1000.00	995.91	44	0.44	3	44	100.00
SRTRANSFIN	Z4	25-Nov-2020	1000.00	1000.00	1000.00	999.99	999.99	999.99	999.99	353	3.53	9	353	100.00
SRTRANSFIN	Z6	25-Nov-2020	1023.00	1011.00	1059.90	1001.00	1015.00	1016.05	1008.23	311	3.14	12	211	67.85
SRTRANSFIN	Z9	25-Nov-2020	1037.36	1025.00	1100.00	1015.00	1015.00	1015.00	1060.72	72	0.76	9	36	50.00
SRTRANSFIN	ZD	25-Nov-2020	999.90	990.00	991.00	961.00	980.00	979.70	976.90	496	4.85	22	378	76.21
SRTRANSFIN	ZG	25-Nov-2020	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	250	2.61	4	250	100.00
SSINFRA	SM	25-Nov-2020	6.60	6.55	6.55	6.50	6.50	6.50	6.53	6000	0.39	2	6000	100.00
SSWL	EQ	25-Nov-2020	499.15	504.95	504.95	486.00	488.00	488.10	493.47	30921	152.59	1526	17944	58.03
STAR	EQ	25-Nov-2020	722.30	727.05	744.95	725.00	734.35	736.50	734.84	939350	6902.72	21917	364611	38.82
STARCEMENT	EQ	25-Nov-2020	91.45	92.00	93.00	88.50	89.00	88.90	90.48	266611	241.23	3088	141781	53.18
STARPAPER	EQ	25-Nov-2020	93.30	93.50	94.40	92.10	92.70	92.40	93.15	61078	56.89	977	32571	53.33
STCINDIA	EQ	25-Nov-2020	62.60	63.05	64.40	61.50	61.70	61.95	62.87	34110	21.44	501	13799	40.45
STEELCITY	EQ	25-Nov-2020	32.15	33.75	33.75	30.10	32.45	32.40	31.89	73993	23.60	137	70725	95.58
STEELXIND	EQ	25-Nov-2020	32.20	32.25	32.55	32.05	32.35	32.40	32.41	33743	10.94	106	32546	96.45
STEL	EQ	25-Nov-2020	60.25	61.85	62.90	60.60	60.80	60.95	61.46	6741	4.14	148	4594	68.15
STERTOOLS	EQ	25-Nov-2020	186.70	186.00	188.55	184.20	185.70	185.35	186.17	16654	31.01	663	9894	59.41
STINDIA	BZ	25-Nov-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	5	0.00	1	-	-
STLTECH	EQ	25-Nov-2020	154.30	155.00	155.40	151.00	152.80	153.45	153.06	805989	1233.61	6757	351033	43.55
SUBCAPCITY	BE	25-Nov-2020	23.00	23.00	23.00	21.85	21.85	21.85	21.87	59	0.01	4	-	-
SUBEXLTD	EQ	25-Nov-2020	19.00	19.25	19.25	17.75	18.50	18.45	18.37	4866175	893.79	6729	2805546	57.65
SUBROS	EQ	25-Nov-2020	297.40	299.50	304.00	286.25	296.50	295.30	293.55	81061	237.96	3168	33770	41.66
SUDARSCHEM	EQ	25-Nov-2020	454.20	458.00	459.10	447.50	447.50	448.95	451.96	98233	443.97	3146	52289	53.23
SUJANAUNI	BE	25-Nov-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.34	212612	0.72	231	-	-
SUMEETINDS	EQ	25-Nov-2020	2.05	2.05	2.10	1.95	1.95	1.95	2.02	167991	3.39	134	123437	73.48
SUMICHEM	EQ	25-Nov-2020	280.90	282.00	287.90	281.00	282.60	282.25	283.06	518665	1468.13	4962	380146	73.29
SUMIT	EQ	25-Nov-2020	8.05	8.00	8.25	8.00	8.20	8.05	8.15	2364	0.19	38	2220	93.91
SUMMITSEC	EQ	25-Nov-2020	475.50	476.05	482.35	456.95	475.00	474.70	475.21	2777	13.20	306	1747	62.91
SUNCLAYLTD	EQ	25-Nov-2020	1767.85	1752.25	1840.00	1722.25	1745.00	1730.55	1768.09	2128	37.62	350	1352	63.53
SUNDARAM	EQ	25-Nov-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.19	86212	1.03	135	61618	71.47
SUNDARMFIN	EQ	25-Nov-2020	1795.20	1799.95	1834.00	1763.80	1773.00	1773.65	1814.80	95317	1729.81	4165	61249	64.26
SUNDARMHLD	EQ	25-Nov-2020	56.75	58.75	58.75	55.20	55.65	55.60	56.51	88648	50.09	557	75630	85.31
SUNDRMBRAK	EQ	25-Nov-2020	323.10	326.00	330.05	310.00	312.85	312.95	318.00	9265	29.46	722	5017	54.15
SUNDRMFAST	EQ	25-Nov-2020	511.50	514.85	517.90	500.25	504.05	506.50	507.89	156630	795.50	4840	112983	72.13
SUNFLAG	EQ	25-Nov-2020	55.35	55.25	56.65	53.65	53.65	54.00	54.91	331563	182.06	2271	181245	54.66
SUNPHARMA	EQ	25-Nov-2020	520.15	521.20	526.00	504.15	507.00	506.20	513.07	10673809	54764.13	114916	2203594	20.64
SUNTECK	EQ	25-Nov-2020	319.90	323.00	376.00	301.25	303.00	307.15	335.78	5231553	17566.71	97569	1390605	26.58
SUNTV	EQ	25-Nov-2020	426.25	427.90	431.15	414.55	416.00	416.10	422.30	1703464	7193.73	25231	503355	29.55
SUPERHOUSE	EQ	25-Nov-2020	105.45	105.00	106.55	101.75	102.60	102.60	104.07	19574	20.37	509	11463	58.56
SUPERSPIN	EQ	25-Nov-2020	4.05	4.15	4.25	4.00	4.25	4.20	4.16	31158	1.30	105	27961	89.74
SUPPETRO	EQ	25-Nov-2020	323.10	328.00	332.80	316.15	324.00	324.00	326.25	105658	344.71	2506	70811	67.02
SUPRAJIT	EQ	25-Nov-2020	195.35	196.30	198.00	193.25	195.90	195.20	195.88	147706	289.33	9794	95086	64.38
SUPREMEENG	SM	25-Nov-2020	20.70	21.80	21.80	21.80	21.80	21.80	21.80	4000	0.87	1	4000	100.00
SUPREMEIND	EQ	25-Nov-2020	1721.20	1729.85	1729.85	1621.10	1633.00	1633.15	1651.99	68411	1130.15	8334	29928	43.75
SUPREMEINF	BZ	25-Nov-2020	10.00	9.50	10.00	9.50	10.00	10.00	10.00	69810	6.98	2	-	-
SURANASOL	EQ	25-Nov-2020	7.00	7.00	7.25	6.95	7.20	7.20	7.14	35343	2.52	97	33900	95.92
SURANAT&P	EQ	25-Nov-2020	3.80	3.80	3.90	3.75	3.85	3.85	3.81	10412	0.40	34	8412	80.79
SURYALAXMI	EQ	25-Nov-2020	17.85	18.45	18.45	17.50	18.00	18.00	18.01	9550	1.72	83	5103	53.43
SURYAROSNI	EQ	25-Nov-2020	263.45	263.45	269.70	255.00	259.00	257.25	260.94	139330	363.57	7739	63438	45.53
SUTLEJTEX	EQ	25-Nov-2020	29.40	29.25	29.50	28.40	28.95	28.75	28.68	29102	8.35	262	22377	76.89
SUULD	EQ	25-Nov-2020	104.85	106.00	108.00	102.00	102.00	102.05	104.51	16539	17.28	204	9143	55.28
SUVEN	EQ	25-Nov-2020	47.70	47.60	48.00	46.70	46.85	46.90	47.20	269919	127.39	1640	136782	50.68
SUVENPHAR	EQ	25-Nov-2020	371.20	375.00	377.15	361.60	365.00	365.40	367.35	424415	1559.08	16935	257699	60.72
SUZLON	BE	25-Nov-2020	3.50	3.50	3.50	3.40	3.45	3.45	3.45	5426823	187.31	3472	-	-
SWANENERGY	EQ	25-Nov-2020	138.75	140.35	140.35	136.00	136.65	136.25	137.86	135447	186.72	1207	19601	14.47
SWARAJENG	EQ	25-Nov-2020	1385.10	1400.00	1409.95	1380.05	1382.00	1383.70	1385.35	6619	91.70	955	4812	72.70
SWELECTES	EQ	25-Nov-2020	142.25	146.60	149.00	142.25	148.10	147.90	146.86	68766	100.99	1078	54593	79.39
SWSOLAR	EQ	25-Nov-2020	224.00	225.95	227.90	220.00	221.00	220.80	223.19	199437	445.12	2447	92876	46.57
SYMPHONY	EQ	25-Nov-2020	834.65	838.70	842.80	830.10	832.00	831.85	835.26	29312	244.83	2207	14960	51.04
SYNCOM	BZ	25-Nov-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.64	88284	1.45	85	-	-
SYNGENE	EQ	25-Nov-2020	573.60	573.60	577.85	559.90	563.00	563.35	565.11	360878	2039.37	16069	186329	51.63
TAINWALCHM	EQ	25-Nov-2020	77.15	77.15	77.95	72.75	73.40	73.20	74.68	38116	28.47	692	25780	67.64
TAJGVK	EQ	25-Nov-2020	135.65	138.50	138.50	133.50	134.80	134.05	135.59	84789	114.96	1576	47756	56.32
TAKE	EQ	25-Nov-2020	40.20	40.55	40.55	39.90	40.10	40.05	40.05	373986	149.79	1455	251862	67.35
TALBROAUTO	EQ	25-Nov-2020	152.60	154.90	156.00	142.30	145.25	145.70	148.15	46317	68.62	1281	32668	70.53
TANLA	EQ	25-Nov-2020	529.45	555.90	555.90	503.00	555.90	555.75	532.64	1851981	9864.32	23126	779656	42.10
TANTIACONS	BE	25-Nov-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	5166	0.06	23	-	-
TARMAT	EQ	25-Nov-2020	38.60	38.60	39.85	38.00	38.00	38.10	38.49	9610	3.70	84	8733	90.87
TASTYBITE	EQ	25-Nov-2020	11364.00	11320.00	11598.00	11200.00	11200.00	11216.10	11372.20	1238	140.79	907	637	51.45
TATACAPHSG	N4	25-Nov-2020	1073.00	1073.00	1073.00	1073.00	1073.00	1073.00	1073.00	20	0.21	1	20	100.00
TATACAPHSG	NA	25-Nov-2020	1139.99	1154.98	1154.98	1154.98	1154.98	1154.98	1154.98	10	0.12	1	10	100.00
TATACHEM	EQ	25-Nov-2020	367.40	373.00	376.90	363.10	369.25	368.05	370.13	4214218	15598.03	47656	633713	15.04
TATACOFFEE	EQ	25-Nov-2020	103.90	104.60	104.80	102.50	102.95	102.75	103.40	410116	424.04	3533	211835	51.65
TATACOMM	EQ	25-Nov-2020	1052.15	1065.00	1104.75	1015.00	1029.00	1026.55	1071.18	353123	3782.59	11796	151827	43.00
TATACONSUM	EQ	25-Nov-2020	526.85	529.25	529.40	508.40	515.95	514.80	515.93	2941845	15177.74	58276	1345119	45.72
TATAELXSI	EQ	25-Nov-2020	1562.60	1574.95	1589.90	1527.00	1545.30	1536.35	1564.20	420268	6573.85	20343	101263	24.09
TATAINVEST	EQ	25-Nov-2020	936.95	939.65	943.00	913.05	916.00	917.80	929.56	20201	187.78	1508	9474	46.90
TATAMETALI	EQ	25-Nov-2020	523.35	525.90	532.70	516.55	522.40	522.45	523.27	56165	293.89	2808	33728	60.05
TATAMOTORS	EQ	25-Nov-2020	172.05	175.00	176.80	169.25	170.95	171.45	173.82	54366608	94498.01	237171	11789889	21.69
TATAMTRDVR	EQ	25-Nov-2020	74.10	75.00	76.30	73.25	74.70	75.05	74.95	8060260	6041.31	22017	2343209	29.07
TATAPOWER	EQ	25-Nov-2020	59.95	60.45	63.90	60.20	61.50	61.50	62.24	75949155	47274.00	127477	16687319	21.97
TATASTEEL	EQ	25-Nov-2020	548.30	551.00	558.65	539.50	541.00	541.25	548.88	17680989	97047.73	181457	3397251	19.21
TATASTLBSL	EQ	25-Nov-2020	33.30	33.65	34.00	32.75	32.75	32.85	33.38	3268043	1090.89	5005	1547094	47.34
TATASTLLP	EQ	25-Nov-2020	476.70	480.00	482.70	467.60	471.00	469.95	473.69	52344	247.95	1664	29823	56.98
TATASTLPP	E1	25-Nov-2020	127.70	129.40	131.00	121.00	121.35	122.20	126.07	705676	889.66	6501	306586	43.45
TBZ	EQ	25-Nov-2020	41.95	42.00	42.60	41.50	41.90	41.70	42.12	137771	58.03	1109	69463	50.42
TCFSL	NB	25-Nov-2020	1029.34	1030.00	1032.90	1029.50	1032.90	1030.99	1030.83	1583	16.32	29	1343	84.84
TCFSL	ND	25-Nov-2020	1084.57	1088.91	1091.97	1087.00	1087.00	1087.02	1089.19	785	8.55	13	685	87.26
TCFSL	NF	25-Nov-2020	1146.00	1142.00	1142.00	1142.00	1142.00	1142.00	1142.00	30	0.34	2	30	100.00
TCFSL	NH	25-Nov-2020	1040.31	1041.00	1046.95	1040.00	1040.16	1042.74	1041.59	439	4.57	22	438	99.77
TCFSL	NJ	25-Nov-2020	1062.00	1070.00	1075.00	1070.00	1075.00	1075.00	1070.71	35	0.37	3	35	100.00
TCI	EQ	25-Nov-2020	249.60	250.85	254.00	247.10	252.15	252.65	249.89	23044	57.58	1025	13938	60.48
TCIDEVELOP	EQ	25-Nov-2020	318.45	318.40	318.40	302.05	304.40	304.40	306.26	188	0.58	40	68	36.17
TCIEXP	EQ	25-Nov-2020	798.05	802.05	809.00	783.75	798.00	794.15	790.21	21473	169.68	3532	12178	56.71
TCNSBRANDS	EQ	25-Nov-2020	403.90	402.05	412.00	398.80	401.00	399.90	402.88	10882	43.84	968	8513	78.23
TCPLPACK	EQ	25-Nov-2020	370.25	375.90	382.00	366.05	372.95	372.55	372.71	9352	34.86	112	8685	92.87
TCS	EQ	25-Nov-2020	2722.05	2729.00	2732.95	2688.20	2700.00	2701.30	2707.81	3302249	89418.72	163422	1804711	54.65
TDPOWERSYS	EQ	25-Nov-2020	129.95	131.55	133.70	122.90	123.70	124.45	126.56	160756	203.46	2489	86502	53.81
TEAMLEASE	EQ	25-Nov-2020	2419.80	2371.00	2450.00	2371.00	2410.05	2395.05	2393.87	81593	1953.23	4048	77361	94.81
TECHM	EQ	25-Nov-2020	877.65	875.00	880.00	855.25	860.10	862.25	863.75	4445185	38395.41	133634	1551308	34.90
TECHNOE	EQ	25-Nov-2020	217.25	219.40	219.40	214.10	215.00	215.10	215.61	15491	33.40	853	11333	73.16
TECHNOFAB	EQ	25-Nov-2020	8.90	9.15	9.15	8.65	9.00	9.00	8.99	13702	1.23	40	12460	90.94
TEJASNET	EQ	25-Nov-2020	104.95	106.00	106.70	99.75	101.25	101.15	101.27	709171	718.15	6265	428144	60.37
TERASOFT	EQ	25-Nov-2020	29.35	29.35	29.85	28.50	29.30	28.90	28.98	40398	11.71	251	22692	56.17
TEXINFRA	EQ	25-Nov-2020	37.30	38.00	38.10	36.90	37.00	37.05	37.23	47433	17.66	277	37459	78.97
TEXMOPIPES	EQ	25-Nov-2020	21.35	21.85	21.90	20.80	21.10	21.05	21.24	136684	29.03	795	99993	73.16
TEXRAIL	EQ	25-Nov-2020	25.20	25.25	25.55	24.60	24.75	24.65	24.98	366141	91.46	1842	258874	70.70
TFCILTD	EQ	25-Nov-2020	40.40	41.00	41.20	39.85	41.00	41.05	40.69	536393	218.26	2274	327775	61.11
TGBHOTELS	EQ	25-Nov-2020	5.05	4.85	5.15	4.80	4.90	5.00	4.82	65964	3.18	75	61151	92.70
THANGAMAYL	EQ	25-Nov-2020	435.80	435.55	440.55	430.60	431.00	432.40	435.37	14084	61.32	864	8379	59.49
THEINVEST	EQ	25-Nov-2020	130.75	130.75	134.00	126.40	133.00	132.00	133.29	4414	5.88	64	3435	77.82
THEJO	SM	25-Nov-2020	1275.75	1226.00	1226.00	1212.00	1212.00	1212.00	1215.88	1600	19.45	13	1100	68.75
THEMISMED	EQ	25-Nov-2020	363.10	365.95	366.00	345.00	348.00	349.60	353.08	19249	67.96	1005	11370	59.07
THERMAX	EQ	25-Nov-2020	855.15	865.00	875.00	856.50	861.00	860.70	863.29	66635	575.26	3806	39987	60.01
THOMASCOOK	EQ	25-Nov-2020	40.90	41.75	42.90	41.50	42.90	42.90	42.86	1446623	619.99	2292	629568	43.52
THYROCARE	EQ	25-Nov-2020	1101.20	1111.00	1117.75	1054.40	1075.00	1070.65	1082.23	133845	1448.51	10042	39260	29.33
TI	EQ	25-Nov-2020	17.25	17.05	17.95	17.05	17.15	17.20	17.27	71006	12.26	371	47303	66.62
TIDEWATER	EQ	25-Nov-2020	4478.80	4462.00	4535.00	4420.00	4440.10	4428.15	4464.64	1917	85.59	584	1030	53.73
TIIL	EQ	25-Nov-2020	301.65	303.15	317.80	298.00	304.50	300.55	305.47	22411	68.46	781	15818	70.58
TIINDIA	EQ	25-Nov-2020	844.05	850.00	852.00	823.40	845.00	836.80	847.97	830746	7044.51	17190	771222	92.83
TIJARIA	EQ	25-Nov-2020	6.30	6.75	6.90	6.65	6.90	6.90	6.81	69665	4.74	126	47856	68.69
TIL	EQ	25-Nov-2020	138.25	139.95	142.00	134.65	136.50	137.65	137.39	4675	6.42	213	2899	62.01
TIMESGTY	EQ	25-Nov-2020	25.10	25.50	27.40	25.35	27.00	27.05	26.78	45686	12.23	347	20474	44.81
TIMETECHNO	EQ	25-Nov-2020	45.45	45.75	47.00	44.55	44.60	44.85	45.72	1102054	503.90	3485	644256	58.46
TIMKEN	EQ	25-Nov-2020	1190.15	1194.90	1200.00	1165.65	1184.00	1176.15	1178.60	43986	518.42	6113	30156	68.56
TINPLATE	EQ	25-Nov-2020	146.90	147.00	149.60	143.15	143.60	143.75	145.96	380963	556.05	6258	115290	30.26
TIPSINDLTD	EQ	25-Nov-2020	258.65	262.00	263.20	252.95	256.85	256.30	257.64	15050	38.77	631	4248	28.23
TIRUMALCHM	EQ	25-Nov-2020	97.85	98.60	98.75	94.00	94.40	94.50	95.99	765574	734.91	6111	379933	49.63
TIRUPATIFL	BE	25-Nov-2020	26.45	26.20	26.25	26.20	26.25	26.20	26.20	302	0.08	3	-	-
TITAN	EQ	25-Nov-2020	1327.15	1331.00	1345.00	1300.35	1304.80	1306.95	1322.15	3417818	45188.67	101409	738159	21.60
TMRVL	EQ	25-Nov-2020	9.40	10.00	10.30	9.50	10.15	10.00	10.13	291131	29.48	930	196747	67.58
TNPETRO	EQ	25-Nov-2020	39.95	40.00	40.30	38.75	39.00	39.10	39.35	255086	100.39	1390	147194	57.70
TNPL	EQ	25-Nov-2020	108.95	111.80	111.80	108.40	109.55	109.75	109.59	96665	105.94	1979	49513	51.22
TNTELE	BE	25-Nov-2020	1.55	1.60	1.60	1.55	1.55	1.55	1.56	860	0.01	6	-	-
TOKYOPLAST	EQ	25-Nov-2020	66.80	69.60	69.60	65.60	65.60	66.40	66.43	13507	8.97	83	12927	95.71
TORNTPHARM	EQ	25-Nov-2020	2622.65	2635.00	2639.05	2575.20	2577.25	2584.80	2602.35	322296	8387.26	18459	88254	27.38
TORNTPOWER	EQ	25-Nov-2020	312.60	314.45	315.45	306.75	309.85	308.60	310.99	1085987	3377.27	11379	435937	40.14
TOTAL	EQ	25-Nov-2020	57.10	59.80	59.80	54.35	57.35	57.15	56.48	58611	33.10	573	40374	68.88
TOUCHWOOD	EQ	25-Nov-2020	42.50	41.10	43.95	40.35	42.20	42.20	43.05	2202	0.95	50	1663	75.52
TPLPLASTEH	EQ	25-Nov-2020	130.80	131.00	151.90	128.00	144.50	144.95	143.74	246720	354.64	3330	56020	22.71
TREEHOUSE	EQ	25-Nov-2020	6.75	6.85	7.05	6.55	6.60	6.75	6.82	32865	2.24	146	21378	65.05
TREJHARA	EQ	25-Nov-2020	29.25	30.70	30.70	29.40	30.70	30.70	30.58	41739	12.76	330	38305	91.77
TRENT	EQ	25-Nov-2020	773.65	774.00	779.75	725.00	726.25	731.35	744.08	854113	6355.29	45727	437336	51.20
TRF	EQ	25-Nov-2020	79.50	82.25	83.45	81.30	83.45	83.45	83.20	30729	25.57	387	22675	73.79
TRIDENT	EQ	25-Nov-2020	7.90	7.95	8.10	7.80	7.90	7.85	7.94	11010166	874.03	20841	4884457	44.36
TRIGYN	EQ	25-Nov-2020	69.10	72.20	72.20	65.65	65.65	65.65	68.71	160716	110.42	796	137817	85.75
TRIL	EQ	25-Nov-2020	10.35	10.55	11.15	10.30	10.85	10.80	10.84	484788	52.55	1147	285420	58.88
TRITURBINE	EQ	25-Nov-2020	74.00	75.20	75.20	72.75	72.75	73.00	73.65	61702	45.44	987	34871	56.52
TRIVENI	EQ	25-Nov-2020	70.30	70.95	71.40	69.35	69.70	69.65	70.21	214389	150.51	3131	109062	50.87
TTKHLTCARE	EQ	25-Nov-2020	470.40	477.95	477.95	465.00	466.15	470.35	469.16	1183	5.55	146	866	73.20
TTKPRESTIG	EQ	25-Nov-2020	5861.85	5884.80	5884.80	5805.00	5852.00	5850.60	5838.90	2322	135.58	1052	1324	57.02
TTL	EQ	25-Nov-2020	42.30	42.25	43.85	40.35	41.00	40.95	41.17	21148	8.71	406	14256	67.41
TTML	BE	25-Nov-2020	6.90	6.60	7.20	6.60	7.20	7.20	6.98	1528270	106.65	1932	-	-
TV18BRDCST	EQ	25-Nov-2020	29.95	30.05	30.45	29.20	29.35	29.30	29.77	3862646	1149.82	4689	1691181	43.78
TVSELECT	EQ	25-Nov-2020	105.85	107.90	109.30	99.90	100.00	100.20	102.70	179900	184.76	2727	111646	62.06
TVSMOTOR	EQ	25-Nov-2020	471.50	474.30	479.00	468.60	475.05	475.15	473.96	2734379	12959.92	29930	680517	24.89
TVSSRICHAK	EQ	25-Nov-2020	1581.25	1608.00	1608.00	1558.30	1563.55	1567.40	1579.99	9706	153.35	1393	5169	53.26
TVTODAY	EQ	25-Nov-2020	208.90	209.10	213.00	201.00	201.50	201.90	205.07	149459	306.50	4933	91725	61.37
TVVISION	EQ	25-Nov-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.16	41740	0.49	54	39033	93.51
TWL	EQ	25-Nov-2020	45.50	45.90	45.95	44.55	44.75	44.85	45.25	215408	97.48	1522	98228	45.60
UBL	EQ	25-Nov-2020	1072.00	1072.00	1087.20	1043.00	1047.00	1046.15	1067.00	536222	5721.47	15410	217066	40.48
UCALFUEL	EQ	25-Nov-2020	126.40	127.00	127.45	121.10	122.10	121.95	123.16	76172	93.81	1095	32576	42.77
UCOBANK	EQ	25-Nov-2020	12.10	12.40	12.70	12.20	12.25	12.25	12.39	5535287	685.66	5016	1522257	27.50
UFLEX	EQ	25-Nov-2020	358.85	358.85	364.40	351.45	353.85	353.35	357.74	99322	355.31	2397	47818	48.14
UFO	EQ	25-Nov-2020	75.45	75.05	78.30	75.05	76.65	77.30	77.17	291492	224.94	2631	144639	49.62
UGARSUGAR	EQ	25-Nov-2020	13.95	14.10	14.25	13.70	14.00	14.05	14.01	331353	46.44	572	226997	68.51
UJAAS	EQ	25-Nov-2020	3.00	3.00	3.10	2.85	2.85	2.85	2.92	5541140	161.78	1954	3734833	67.40
UJJIVAN	EQ	25-Nov-2020	286.00	288.00	291.10	282.00	286.15	285.20	287.01	1285675	3690.07	25874	478657	37.23
UJJIVANSFB	EQ	25-Nov-2020	38.25	38.55	39.50	36.45	38.60	38.50	38.10	3097102	1179.96	10320	1288642	41.61
ULTRACEMCO	EQ	25-Nov-2020	4873.20	4899.00	4929.00	4801.05	4821.20	4819.85	4882.61	481744	23521.68	40715	194366	40.35
UMANGDAIRY	EQ	25-Nov-2020	45.35	45.40	46.00	42.00	44.90	45.00	44.24	29840	13.20	460	16546	55.45
UMESLTD	EQ	25-Nov-2020	1.35	1.30	1.35	1.30	1.35	1.30	1.32	15804	0.21	22	14483	91.64
UNICHEMLAB	EQ	25-Nov-2020	258.00	259.30	263.85	245.00	247.10	250.30	254.95	74122	188.97	2180	44285	59.75
UNIDT	EQ	25-Nov-2020	245.60	264.90	270.15	257.00	258.00	258.35	263.87	36882	97.32	1813	16019	43.43
UNIENTER	EQ	25-Nov-2020	59.25	59.75	61.65	58.60	59.65	59.25	60.16	3565	2.14	73	2665	74.75
UNIINFO	SM	25-Nov-2020	14.75	14.85	15.45	14.85	15.45	15.45	15.15	4000	0.61	2	4000	100.00
UNIONBANK	EQ	25-Nov-2020	25.70	26.00	27.15	26.00	26.55	26.70	26.68	12786008	3411.92	19031	3391604	26.53
UNITECH	BZ	25-Nov-2020	1.40	1.40	1.45	1.40	1.45	1.40	1.41	1146462	16.19	402	-	-
UNITEDTEA	EQ	25-Nov-2020	326.15	326.00	327.85	315.05	322.00	322.20	323.99	2040	6.61	133	1279	62.70
UNITY	BZ	25-Nov-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.19	13804	0.16	20	-	-
UNIVASTU	EQ	25-Nov-2020	31.80	31.20	32.50	31.20	31.55	31.70	31.68	3058	0.97	47	1875	61.31
UNIVCABLES	EQ	25-Nov-2020	139.80	141.70	148.00	135.50	141.60	141.90	143.60	142101	204.06	2379	41826	29.43
UNIVPHOTO	EQ	25-Nov-2020	180.05	189.05	189.05	181.20	188.70	187.05	187.74	7584	14.24	179	6944	91.56
UPL	EQ	25-Nov-2020	427.45	428.80	430.15	417.60	418.25	418.60	424.04	4753592	20157.30	69325	2361059	49.67
URJA	EQ	25-Nov-2020	3.05	3.15	3.20	3.15	3.20	3.20	3.19	1281499	40.86	944	858499	66.99
USHAMART	EQ	25-Nov-2020	26.65	26.65	27.15	25.45	25.65	25.75	26.34	469116	123.58	962	390256	83.19
UTIAMC	EQ	25-Nov-2020	546.20	550.00	561.05	530.00	535.65	539.25	549.32	1430600	7858.54	54747	594856	41.58
UTIBANKETF	EQ	25-Nov-2020	296.05	298.81	302.24	290.56	293.53	291.81	295.48	129	0.38	40	52	40.31
UTIFEFRGR5	MF	25-Nov-2020	10.40	10.50	10.51	10.50	10.51	10.51	10.51	1500	0.16	2	1500	100.00
UTINEXT50	EQ	25-Nov-2020	312.00	315.00	320.00	306.01	306.01	310.97	312.74	1046	3.27	91	689	65.87
UTINIFTETF	EQ	25-Nov-2020	1387.90	1391.52	1400.00	1370.40	1370.40	1373.94	1384.34	716	9.91	54	701	97.91
UTISENSETF	EQ	25-Nov-2020	475.20	475.20	482.50	471.00	471.00	471.10	474.24	1522	7.22	75	1164	76.48
UTISXN50	EQ	25-Nov-2020	324.14	329.00	339.80	317.70	325.00	325.00	331.69	49	0.16	21	32	65.31
UTTAMSTL	EQ	25-Nov-2020	6.50	6.70	6.70	6.50	6.50	6.50	6.57	68984	4.53	160	56263	81.56
UTTAMSUGAR	EQ	25-Nov-2020	86.85	87.05	91.00	84.55	89.55	90.25	88.20	122039	107.64	1358	69734	57.14
V2RETAIL	EQ	25-Nov-2020	73.20	76.85	76.85	71.00	76.85	76.85	76.42	738881	564.66	1057	383235	51.87
VADILALIND	EQ	25-Nov-2020	766.30	771.55	775.05	765.00	769.05	767.30	769.39	2230	17.16	139	1715	76.91
VAIBHAVGBL	EQ	25-Nov-2020	2140.30	2155.00	2155.00	2056.95	2093.05	2091.90	2095.31	18690	391.61	3415	13184	70.54
VAISHALI	EQ	25-Nov-2020	33.00	32.70	33.60	32.60	32.95	32.95	32.87	7653	2.52	94	3651	47.71
VAKRANGEE	EQ	25-Nov-2020	30.65	31.20	31.45	30.30	31.35	31.15	31.00	2638499	817.88	4910	1638283	62.09
VALIANTORG	EQ	25-Nov-2020	3163.25	3199.45	3199.45	3098.00	3104.95	3107.15	3127.69	8826	276.05	1484	5651	64.03
VARDHACRLC	EQ	25-Nov-2020	30.25	30.55	30.70	30.10	30.35	30.55	30.33	27388	8.31	90	25537	93.24
VARDMNPOLY	EQ	25-Nov-2020	8.10	8.05	8.05	7.45	7.95	7.95	7.80	16021	1.25	101	10470	65.35
VARROC	EQ	25-Nov-2020	356.35	361.50	361.50	351.00	353.00	351.65	353.91	234124	828.59	9769	122368	52.27
VASA	SM	25-Nov-2020	5.50	5.50	5.50	5.25	5.25	5.25	5.33	12000	0.64	3	8000	66.67
VASCONEQ	EQ	25-Nov-2020	13.40	13.90	14.00	12.10	12.10	12.10	12.67	1008544	127.77	1666	656908	65.13
VASWANI	EQ	25-Nov-2020	4.25	4.15	4.35	4.15	4.35	4.30	4.28	2057	0.09	13	2007	97.57
VBL	EQ	25-Nov-2020	768.00	760.50	770.00	751.00	753.50	754.40	759.00	130432	989.97	9214	91439	70.10
VEDL	EQ	25-Nov-2020	115.80	117.25	117.90	113.40	114.00	114.05	115.35	26396518	30448.93	94457	9355388	35.44
VENKEYS	EQ	25-Nov-2020	1612.40	1620.00	1632.40	1590.00	1594.70	1597.30	1612.17	71141	1146.91	6303	18295	25.72
VENUSREM	EQ	25-Nov-2020	139.75	146.70	146.70	133.00	138.50	137.15	140.20	118648	166.35	1849	69694	58.74
VERTOZ	EQ	25-Nov-2020	185.75	186.15	186.80	183.60	184.30	184.30	185.16	24979	46.25	312	7852	31.43
VESUVIUS	EQ	25-Nov-2020	966.95	969.05	1015.00	965.65	972.95	971.15	995.41	16178	161.04	1391	4647	28.72
VETO	EQ	25-Nov-2020	71.40	73.40	73.40	67.50	68.75	68.80	69.67	87334	60.84	1301	56432	64.62
VGUARD	EQ	25-Nov-2020	178.95	181.00	181.35	176.70	178.05	178.90	179.14	679217	1216.75	21431	327025	48.15
VHL	EQ	25-Nov-2020	1300.95	1300.95	1366.75	1300.95	1337.90	1317.10	1334.31	758	10.11	132	627	82.72
VICEROY	BE	25-Nov-2020	2.45	2.40	2.55	2.40	2.55	2.40	2.46	15205	0.37	43	-	-
VIDEOIND	BZ	25-Nov-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	118577	6.52	132	-	-
VIDHIING	EQ	25-Nov-2020	126.05	126.55	128.85	120.10	122.30	121.30	122.74	101381	124.44	1670	62109	61.26
VIJIFIN	EQ	25-Nov-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.48	146205	0.71	107	140195	95.89
VIKASECO	EQ	25-Nov-2020	5.30	5.05	5.55	5.05	5.55	5.50	5.29	20272821	1072.31	2703	16830382	83.02
VIKASMCORP	EQ	25-Nov-2020	9.35	8.90	9.55	8.90	8.90	8.90	8.91	5877571	523.89	4110	3777424	64.27
VIKASPROP	EQ	25-Nov-2020	2.50	2.50	2.60	2.45	2.60	2.60	2.58	3211672	82.80	1015	1806153	56.24
VIKASWSP	EQ	25-Nov-2020	4.20	4.30	4.30	4.15	4.20	4.20	4.21	211063	8.88	271	166269	78.78
VIMTALABS	EQ	25-Nov-2020	136.10	138.05	139.50	132.15	133.50	133.40	134.74	18107	24.40	348	12892	71.20
VINATIORGA	EQ	25-Nov-2020	1203.90	1214.30	1214.30	1150.00	1163.00	1151.70	1168.66	161016	1881.73	12138	99254	61.64
VINDHYATEL	EQ	25-Nov-2020	731.50	740.95	741.00	724.60	725.00	725.05	730.77	4707	34.40	410	3400	72.23
VINYLINDIA	EQ	25-Nov-2020	104.75	104.75	105.50	101.60	102.50	102.40	102.83	95889	98.60	1130	60060	62.63
VIPCLOTHNG	EQ	25-Nov-2020	10.30	10.30	10.35	10.00	10.00	10.00	10.10	83202	8.40	140	79136	95.11
VIPIND	EQ	25-Nov-2020	344.05	347.00	349.35	336.50	341.10	341.90	341.67	724997	2477.06	12547	344905	47.57
VIPULLTD	EQ	25-Nov-2020	15.25	15.75	15.75	14.50	14.60	14.60	14.81	9698	1.44	91	6036	62.24
VISAKAIND	EQ	25-Nov-2020	361.35	364.90	383.90	364.90	367.00	366.60	374.81	158458	593.92	4722	64518	40.72
VISASTEEL	EQ	25-Nov-2020	5.25	5.35	5.45	5.20	5.25	5.25	5.30	4316	0.23	34	3976	92.12
VISHAL	EQ	25-Nov-2020	119.30	116.95	116.95	116.95	116.95	116.95	116.95	3491	4.08	90	3491	100.00
VISHNU	EQ	25-Nov-2020	168.60	170.00	170.00	166.50	168.75	167.00	168.32	5487	9.24	114	3518	64.12
VISHWARAJ	EQ	25-Nov-2020	120.15	121.75	123.00	118.75	120.00	120.80	122.25	9354	11.44	42	8087	86.45
VIVIDHA	EQ	25-Nov-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	354167	1.35	99	204831	57.83
VIVIMEDLAB	EQ	25-Nov-2020	18.00	18.30	18.80	17.10	17.55	17.40	17.73	371726	65.89	1195	218643	58.82
VLSFINANCE	EQ	25-Nov-2020	67.40	68.95	68.95	64.60	65.10	65.00	65.77	93905	61.77	1088	51650	55.00
VMART	EQ	25-Nov-2020	2148.60	2173.00	2241.40	2090.05	2140.00	2172.95	2144.89	41037	880.20	5946	25894	63.10
VOLTAMP	EQ	25-Nov-2020	1114.30	1115.10	1123.75	1099.55	1113.00	1112.05	1112.79	17303	192.55	1844	13415	77.53
VOLTAS	EQ	25-Nov-2020	778.40	784.00	786.25	748.35	752.95	753.35	768.04	1721308	13220.32	28695	244665	14.21
VRLLOG	EQ	25-Nov-2020	174.35	175.00	177.00	168.90	171.35	171.60	172.86	213828	369.62	4259	100696	47.09
VSSL	EQ	25-Nov-2020	93.90	94.95	98.55	92.50	95.00	96.40	96.28	51261	49.35	703	46418	90.55
VSTIND	EQ	25-Nov-2020	3507.15	3549.90	3590.45	3510.00	3550.00	3563.25	3549.94	4350	154.42	1104	3105	71.38
VSTTILLERS	EQ	25-Nov-2020	1911.55	1930.00	1930.00	1885.00	1885.00	1891.00	1904.03	10596	201.75	2330	5787	54.61
VTL	EQ	25-Nov-2020	861.85	851.05	866.20	837.40	852.40	848.35	849.31	13492	114.59	2489	8759	64.92
WABAG	EQ	25-Nov-2020	198.85	200.15	201.70	189.25	195.15	194.60	194.88	524010	1021.21	8231	220007	41.99
WABCOINDIA	EQ	25-Nov-2020	5775.20	5800.00	5800.05	5570.00	5590.00	5604.25	5669.36	4784	271.22	1843	2502	52.30
WALCHANNAG	EQ	25-Nov-2020	58.65	59.00	59.15	55.50	55.80	55.85	56.98	288080	164.15	3413	121892	42.31
WANBURY	BE	25-Nov-2020	35.00	35.65	36.50	35.00	35.20	35.20	35.86	26559	9.53	112	-	-
WATERBASE	EQ	25-Nov-2020	102.70	103.05	106.00	102.25	102.50	102.65	103.95	162402	168.82	2328	53284	32.81
WEBELSOLAR	EQ	25-Nov-2020	22.35	22.95	22.95	22.10	22.30	22.40	22.51	47663	10.73	137	36810	77.23
WEIZMANIND	EQ	25-Nov-2020	33.65	33.85	33.85	30.60	32.45	32.35	32.12	10208	3.28	197	5186	50.80
WELCORP	EQ	25-Nov-2020	111.40	112.25	116.00	111.30	115.50	115.20	113.84	3936048	4480.98	16790	2032758	51.64
WELENT	EQ	25-Nov-2020	81.50	81.95	81.95	80.25	80.60	80.45	80.94	98355	79.60	599	70813	72.00
WELINV	EQ	25-Nov-2020	288.00	287.05	291.00	284.00	284.05	286.20	286.56	111	0.32	13	65	58.56
WELSPUNIND	EQ	25-Nov-2020	65.85	66.50	66.70	64.20	64.80	64.55	65.16	427253	278.39	5683	296188	69.32
WENDT	EQ	25-Nov-2020	3243.80	3337.45	3343.95	3151.05	3151.05	3191.20	3226.76	412	13.29	182	293	71.12
WESTLIFE	EQ	25-Nov-2020	387.70	389.00	419.00	383.35	408.85	409.85	404.74	703302	2846.51	18205	232284	33.03
WHEELS	EQ	25-Nov-2020	435.60	436.00	445.00	430.00	433.50	435.00	437.58	13721	60.04	905	9055	65.99
WHIRLPOOL	EQ	25-Nov-2020	2242.45	2250.00	2262.00	2160.10	2172.00	2169.30	2221.11	86620	1923.92	9010	48609	56.12
WILLAMAGOR	EQ	25-Nov-2020	18.30	18.30	18.30	17.40	18.10	17.75	17.62	9516	1.68	64	3987	41.90
WINDMACHIN	EQ	25-Nov-2020	14.20	14.25	14.25	13.70	13.80	13.80	13.97	12204	1.71	94	10448	85.61
WIPRO	EQ	25-Nov-2020	355.50	357.90	358.80	349.55	350.10	350.00	352.95	6812338	24043.85	86679	2608016	38.28
WOCKPHARMA	EQ	25-Nov-2020	417.40	418.90	420.50	390.00	393.50	395.15	403.16	890784	3591.26	20144	408542	45.86
WONDERLA	EQ	25-Nov-2020	178.15	178.90	183.80	176.30	178.00	178.30	179.32	141992	254.62	7040	79505	55.99
WORTH	EQ	25-Nov-2020	46.00	47.25	48.80	45.65	45.70	46.15	47.20	65931	31.12	435	44043	66.80
WSI	EQ	25-Nov-2020	3.05	2.95	3.20	2.95	3.00	3.00	3.14	1750	0.05	12	1509	86.23
WSTCSTPAPR	EQ	25-Nov-2020	167.85	168.70	170.50	161.05	161.90	162.30	164.94	130155	214.68	3485	95503	73.38
XCHANGING	EQ	25-Nov-2020	79.20	79.90	81.00	77.15	80.55	80.40	79.18	323789	256.37	2820	253174	78.19
XELPMOC	EQ	25-Nov-2020	244.15	251.00	251.00	236.45	241.10	239.25	240.97	40853	98.44	1263	24334	59.56
XPROINDIA	BE	25-Nov-2020	39.55	37.75	37.75	37.60	37.60	37.60	37.60	3716	1.40	18	-	-
YESBANK	EQ	25-Nov-2020	14.70	14.75	14.75	14.05	14.10	14.15	14.28	157534267	22499.90	89930	61538282	39.06
ZEEL	EQ	25-Nov-2020	188.30	189.85	193.50	187.00	187.85	188.40	190.45	19366032	36882.57	103144	4694198	24.24
ZEEL	P2	25-Nov-2020	3.90	3.90	3.90	3.85	3.90	3.90	3.88	162299	6.30	20	116724	71.92
ZEELEARN	EQ	25-Nov-2020	12.15	12.25	12.25	11.60	11.85	11.80	11.84	991705	117.46	1630	590779	59.57
ZEEMEDIA	EQ	25-Nov-2020	4.85	4.85	4.90	4.80	4.85	4.85	4.84	729438	35.28	861	464500	63.68
ZENITHEXPO	EQ	25-Nov-2020	41.70	41.35	42.45	40.50	41.90	41.90	41.21	483	0.20	12	443	91.72
ZENSARTECH	EQ	25-Nov-2020	231.80	233.10	234.00	217.00	217.80	218.05	221.16	193819	428.65	5601	88902	45.87
ZENTEC	EQ	25-Nov-2020	80.60	81.15	81.45	78.00	78.95	79.15	79.42	280612	222.86	3291	142500	50.78
ZICOM	EQ	25-Nov-2020	2.15	2.10	2.25	2.05	2.05	2.10	2.12	95525	2.03	99	68328	71.53
ZODIAC	SM	25-Nov-2020	12.50	12.15	13.05	11.90	13.05	13.05	12.35	16000	1.98	4	16000	100.00
ZODIACLOTH	EQ	25-Nov-2020	99.10	99.95	100.00	97.80	98.05	98.05	99.14	9929	9.84	270	6398	64.44
ZODJRDMKJ	EQ	25-Nov-2020	24.00	24.35	24.35	23.25	23.95	23.95	23.95	658	0.16	15	627	95.29
ZOTA	EQ	25-Nov-2020	139.15	139.25	139.25	137.00	137.00	137.45	137.72	17647	24.30	168	5926	33.58
ZUARI	EQ	25-Nov-2020	86.15	85.40	87.00	84.05	84.55	84.55	84.92	11615	9.86	263	7514	64.69
ZUARIGLOB	EQ	25-Nov-2020	54.75	55.80	56.75	53.90	54.35	54.25	54.62	33889	18.51	380	22347	65.94
ZYDUSWELL	EQ	25-Nov-2020	1849.60	1845.50	1855.00	1800.00	1810.00	1808.35	1820.36	20477	372.76	2604	10521	51.38