nse-sec-bhavdata-full-2020-07-30.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	30-Jul-2020	29.90	30.30	30.40	28.85	29.00	29.15	29.34	119773	35.14	982	88850	74.18
21STCENMGM	EQ	30-Jul-2020	10.45	10.45	10.55	10.25	10.25	10.25	10.50	628	0.07	10	625	99.52
3IINFOTECH	EQ	30-Jul-2020	2.50	2.55	2.55	2.40	2.50	2.45	2.49	2610962	64.91	1266	1809961	69.32
3MINDIA	EQ	30-Jul-2020	21501.65	21450.00	21900.00	20750.00	21711.90	21197.45	21124.16	6369	1345.40	3222	2935	46.08
522GS2025	GS	30-Jul-2020	96.00	96.00	96.00	96.00	96.00	96.00	96.00	100	0.10	1	100	100.00
579GS2030	GS	30-Jul-2020	99.95	99.00	99.00	99.00	99.00	99.00	99.00	99	0.10	1	99	100.00
5PAISA	EQ	30-Jul-2020	381.30	362.25	362.25	362.25	362.25	362.25	362.25	7740	28.04	143	7740	100.00
63MOONS	BE	30-Jul-2020	71.70	71.95	71.95	69.00	69.40	69.55	70.24	16666	11.71	199	-	-
706GS2046	GS	30-Jul-2020	103.00	108.00	108.00	108.00	108.00	108.00	108.00	20	0.02	2	20	100.00
716GS2050	GS	30-Jul-2020	111.70	106.18	106.18	106.18	106.18	106.18	106.18	9	0.01	1	9	100.00
719GS2060	GS	30-Jul-2020	113.04	113.03	113.04	113.00	113.03	113.03	113.03	722	0.82	5	722	100.00
757GS2033	GS	30-Jul-2020	115.70	111.00	111.00	111.00	111.00	111.00	111.00	500	0.56	1	500	100.00
772GS2049	GS	30-Jul-2020	119.00	119.50	119.50	117.00	117.00	117.00	118.22	288	0.34	3	188	65.28
A2ZINFRA	EQ	30-Jul-2020	4.25	4.30	4.30	4.05	4.10	4.10	4.19	288760	12.10	359	201373	69.74
AAKASH	SM	30-Jul-2020	39.00	39.50	39.50	39.05	39.05	39.05	39.20	15000	5.88	4	15000	100.00
AARON	SM	30-Jul-2020	43.90	44.10	44.10	44.10	44.10	44.10	44.10	3300	1.46	1	3300	100.00
AARTIDRUGS	EQ	30-Jul-2020	1668.40	1684.95	1740.00	1669.00	1705.00	1707.70	1715.75	163506	2805.35	9524	61540	37.64
AARTIIND	EQ	30-Jul-2020	965.55	968.00	975.45	956.55	965.95	965.35	967.63	230420	2229.62	9890	93733	40.68
AARTISURF	BE	30-Jul-2020	272.60	259.00	259.00	259.00	259.00	259.00	259.00	4326	11.20	99	-	-
AARVEEDEN	BE	30-Jul-2020	10.65	10.15	10.60	10.15	10.25	10.25	10.22	3314	0.34	30	-	-
AARVI	EQ	30-Jul-2020	32.00	32.00	32.00	31.00	32.00	32.00	31.32	1108	0.35	20	1108	100.00
AAVAS	EQ	30-Jul-2020	1311.95	1324.80	1330.00	1300.10	1325.00	1309.75	1314.71	10696	140.62	1296	7007	65.51
ABAN	EQ	30-Jul-2020	24.60	25.20	25.20	24.05	24.05	24.10	24.37	31641	7.71	459	24157	76.35
ABB	EQ	30-Jul-2020	880.95	873.80	892.95	862.60	869.05	865.15	873.25	108002	943.12	5732	59778	55.35
ABBOTINDIA	EQ	30-Jul-2020	14853.60	14965.00	15025.00	14811.00	15000.00	14905.80	14881.27	17781	2646.04	6914	11030	62.03
ABCAPITAL	EQ	30-Jul-2020	56.70	57.15	57.40	55.20	55.45	55.50	56.35	1306837	736.34	6458	595403	45.56
ABFRL	EQ	30-Jul-2020	125.35	126.40	127.00	122.25	123.15	123.00	124.73	513984	641.09	4967	193430	37.63
ABMINTLTD	BE	30-Jul-2020	12.70	12.70	12.70	12.70	12.70	12.70	12.70	41	0.01	1	-	-
ABSLBANETF	EQ	30-Jul-2020	217.91	217.00	217.00	217.00	217.00	217.00	217.00	205	0.44	4	205	100.00
ABSLNN50ET	EQ	30-Jul-2020	262.00	262.87	262.87	262.87	262.87	262.87	262.87	1	0.00	1	1	100.00
ABSLRIF6RG	MF	30-Jul-2020	5.78	5.77	5.77	5.77	5.77	5.77	5.77	50	0.00	1	50	100.00
ACC	EQ	30-Jul-2020	1410.95	1416.60	1450.70	1411.50	1444.00	1447.20	1438.12	1624791	23366.48	57141	396057	24.38
ACCELYA	EQ	30-Jul-2020	987.75	993.00	997.90	980.15	982.50	989.35	989.17	15914	157.42	1117	8869	55.73
ACCURACY	SM	30-Jul-2020	37.30	38.40	38.40	37.50	37.95	37.85	37.94	19200	7.28	11	16000	83.33
ACE	EQ	30-Jul-2020	58.25	58.50	60.65	56.80	57.00	57.15	58.98	364237	214.81	3012	134977	37.06
ADANIENT	EQ	30-Jul-2020	179.10	179.20	181.35	173.25	174.05	175.05	176.89	3403350	6020.18	24773	424685	12.48
ADANIGAS	EQ	30-Jul-2020	156.05	158.30	159.50	149.70	152.00	152.15	155.07	1959672	3038.86	16941	757820	38.67
ADANIGREEN	EQ	30-Jul-2020	338.40	338.35	350.95	338.35	341.30	341.45	344.38	530970	1828.57	12202	223587	42.11
ADANIPORTS	EQ	30-Jul-2020	315.15	317.85	321.75	310.10	312.25	312.50	315.96	2498355	7893.77	33810	693193	27.75
ADANIPOWER	EQ	30-Jul-2020	35.65	35.70	35.85	35.40	35.75	35.50	35.52	1467552	521.29	3809	927439	63.20
ADANITRANS	EQ	30-Jul-2020	243.60	247.00	247.00	238.00	244.80	244.40	242.59	295065	715.81	7322	151346	51.29
ADFFOODS	EQ	30-Jul-2020	339.30	340.00	344.95	327.00	327.00	330.35	336.01	40341	135.55	2003	26074	64.63
ADHUNIKIND	BE	30-Jul-2020	19.35	19.90	20.15	19.05	19.45	19.35	19.54	8987	1.76	71	-	-
ADORWELD	EQ	30-Jul-2020	251.45	252.00	253.90	248.20	249.00	249.30	251.22	5463	13.72	295	4099	75.03
ADSL	EQ	30-Jul-2020	20.50	19.65	21.15	19.50	19.50	19.50	19.85	116296	23.08	415	70658	60.76
ADVANIHOTR	EQ	30-Jul-2020	40.95	41.10	41.10	39.95	40.70	40.70	40.33	1758	0.71	79	1241	70.59
ADVENZYMES	EQ	30-Jul-2020	176.75	175.25	185.20	175.25	182.20	182.45	181.91	874862	1591.49	13278	372851	42.62
AEGISCHEM	EQ	30-Jul-2020	189.60	190.90	193.95	182.25	183.75	184.20	186.00	201309	374.43	7717	117189	58.21
AFFLE	EQ	30-Jul-2020	1691.45	1680.00	1715.00	1677.00	1687.00	1682.35	1692.08	15861	268.38	2185	8670	54.66
AGARIND	EQ	30-Jul-2020	78.80	78.85	80.80	77.80	80.20	79.20	79.09	10376	8.21	281	7662	73.84
AGCNET	EQ	30-Jul-2020	339.90	339.95	340.00	325.00	333.80	327.45	332.67	1562	5.20	95	1202	76.95
AGRITECH	BE	30-Jul-2020	29.30	29.30	29.80	28.70	28.70	28.85	29.06	1952	0.57	33	-	-
AGROPHOS	EQ	30-Jul-2020	9.60	9.55	9.75	9.15	9.15	9.15	9.26	57853	5.36	202	50530	87.34
AHIMSA	SM	30-Jul-2020	24.00	23.00	23.00	23.00	23.00	23.00	23.00	24000	5.52	1	24000	100.00
AHLEAST	EQ	30-Jul-2020	136.80	137.25	142.55	137.05	142.00	140.30	140.47	756	1.06	83	718	94.97
AHLUCONT	EQ	30-Jul-2020	219.00	217.40	225.85	215.45	219.20	218.95	218.87	12812	28.04	639	9298	72.57
AHLWEST	EQ	30-Jul-2020	253.70	256.80	256.80	242.15	253.40	246.35	247.08	1388	3.43	304	1036	74.64
AIAENG	EQ	30-Jul-2020	1646.40	1654.65	1679.95	1646.15	1650.10	1659.95	1661.74	6440	107.02	1251	3425	53.18
AIONJSW	EQ	30-Jul-2020	13.00	13.15	13.30	12.55	12.85	13.00	13.01	176782	23.00	434	155057	87.71
AIRAN	BE	30-Jul-2020	12.30	12.70	12.90	12.00	12.35	12.35	12.49	16546	2.07	117	-	-
AJANTPHARM	EQ	30-Jul-2020	1489.30	1509.00	1538.00	1455.00	1508.15	1512.40	1512.43	884737	13381.04	39091	208874	23.61
AJMERA	EQ	30-Jul-2020	77.35	78.50	78.50	75.80	76.10	76.10	76.85	26255	20.18	651	13952	53.14
AJOONI	SM	30-Jul-2020	16.85	16.90	17.65	16.90	17.40	17.40	17.48	36000	6.29	8	32000	88.89
AKASH	BE	30-Jul-2020	157.65	159.45	162.00	159.15	160.00	160.25	159.86	1323	2.11	56	-	-
AKSHARCHEM	EQ	30-Jul-2020	214.90	216.95	224.00	215.00	218.00	217.35	220.27	36329	80.02	1327	16865	46.42
AKSHOPTFBR	BE	30-Jul-2020	4.90	5.00	5.10	4.75	4.90	4.95	4.95	125461	6.21	347	-	-
AKZOINDIA	EQ	30-Jul-2020	1888.05	1910.00	1940.00	1850.80	1856.65	1866.05	1887.71	16321	308.09	4528	8245	50.52
ALANKIT	EQ	30-Jul-2020	16.60	16.05	17.90	16.05	16.30	16.25	16.96	297415	50.43	656	157207	52.86
ALBERTDAVD	EQ	30-Jul-2020	404.30	407.05	417.00	399.00	401.00	401.85	407.95	38970	158.98	2074	17851	45.81
ALCHEM	EQ	30-Jul-2020	4.80	4.85	4.85	4.60	4.60	4.60	4.66	32470	1.51	114	26226	80.77
ALEMBICLTD	EQ	30-Jul-2020	77.50	77.50	81.85	77.50	78.95	78.95	80.05	1383624	1107.58	10552	346522	25.04
ALICON	EQ	30-Jul-2020	251.90	249.00	258.90	241.55	250.15	250.20	250.36	3278	8.21	155	2556	77.97
ALKALI	EQ	30-Jul-2020	44.00	43.65	44.90	43.50	43.80	43.65	44.16	42486	18.76	1134	6412	15.09
ALKEM	EQ	30-Jul-2020	2539.20	2545.00	2575.00	2503.00	2553.00	2545.50	2549.78	113443	2892.54	8598	50638	44.64
ALKYLAMINE	EQ	30-Jul-2020	2272.65	2288.40	2289.90	2251.00	2255.00	2257.35	2269.48	10844	246.10	1790	6827	62.96
ALLCARGO	EQ	30-Jul-2020	94.75	95.40	96.45	92.15	93.00	93.05	94.70	200915	190.26	1803	118670	59.06
ALLSEC	EQ	30-Jul-2020	187.05	187.10	203.75	185.10	194.05	194.55	196.09	11086	21.74	692	5931	53.50
ALMONDZ	EQ	30-Jul-2020	10.65	10.60	10.60	10.50	10.50	10.50	10.58	4858	0.51	25	4657	95.86
ALOKINDS	EQ	30-Jul-2020	31.60	33.15	33.15	33.15	33.15	33.15	33.15	796677	264.10	1180	796677	100.00
ALPA	EQ	30-Jul-2020	23.65	23.90	24.90	23.00	24.20	23.95	24.26	338707	82.16	1285	207972	61.40
ALPHAGEO	EQ	30-Jul-2020	171.75	172.00	174.00	167.50	167.55	168.60	170.92	8822	15.08	490	4631	52.49
ALPSINDUS	BE	30-Jul-2020	1.25	1.20	1.25	1.20	1.25	1.20	1.21	4436	0.05	21	-	-
AMARAJABAT	EQ	30-Jul-2020	678.50	682.50	703.70	679.15	699.00	698.75	691.10	1188165	8211.41	28485	299163	25.18
AMBER	EQ	30-Jul-2020	1471.65	1475.05	1490.00	1465.05	1466.00	1469.30	1479.25	44870	663.74	1609	36365	81.05
AMBIKCO	EQ	30-Jul-2020	657.55	651.25	670.00	651.20	664.90	665.15	663.61	3451	22.90	274	2586	74.93
AMBUJACEM	EQ	30-Jul-2020	215.60	216.00	222.20	213.05	222.00	221.25	219.65	5871680	12896.87	45305	2131958	36.31
AMDIND	EQ	30-Jul-2020	14.00	14.00	14.00	13.10	13.80	13.60	13.47	15668	2.11	87	9902	63.20
AMJLAND	EQ	30-Jul-2020	18.25	19.00	19.00	18.05	18.90	18.30	18.29	8179	1.50	89	7528	92.04
AMJUMBO	SM	30-Jul-2020	8.05	7.65	7.65	7.65	7.65	7.65	7.65	8000	0.61	1	8000	100.00
AMRUTANJAN	EQ	30-Jul-2020	387.60	386.05	421.55	386.05	408.00	409.40	411.82	703272	2896.20	18547	108120	15.37
ANANTRAJ	EQ	30-Jul-2020	21.70	21.70	21.90	21.05	21.65	21.60	21.54	173065	37.28	679	99344	57.40
ANDHRACEMT	BE	30-Jul-2020	5.40	5.60	5.65	5.40	5.65	5.65	5.60	606406	33.94	1233	-	-
ANDHRAPAP	EQ	30-Jul-2020	226.40	228.80	228.80	219.05	220.00	220.15	223.12	88557	197.59	1929	59096	66.73
ANDHRSUGAR	EQ	30-Jul-2020	341.55	337.60	357.90	333.05	339.00	340.90	348.15	385880	1343.43	10810	106628	27.63
ANIKINDS	EQ	30-Jul-2020	13.05	13.15	13.70	12.65	13.55	13.60	13.46	10863	1.46	228	10192	93.82
ANKITMETAL	BE	30-Jul-2020	0.70	0.65	0.75	0.65	0.75	0.75	0.74	109620	0.81	40	-	-
ANSALAPI	BE	30-Jul-2020	4.00	4.00	4.10	3.95	3.95	4.05	4.05	25635	1.04	59	-	-
ANSALHSG	BE	30-Jul-2020	3.60	3.70	3.75	3.60	3.60	3.65	3.68	35766	1.32	58	-	-
ANUP	EQ	30-Jul-2020	454.55	455.00	466.00	455.00	460.05	462.65	460.12	21254	97.79	746	18898	88.92
APARINDS	EQ	30-Jul-2020	302.15	305.00	306.20	300.00	304.85	303.70	303.02	18264	55.34	1121	13235	72.46
APCL	EQ	30-Jul-2020	141.50	142.00	145.45	140.05	141.05	141.90	143.28	2844	4.08	242	1205	42.37
APCOTEXIND	EQ	30-Jul-2020	123.45	124.50	125.50	120.40	120.40	121.15	122.17	43368	52.98	1184	21075	48.60
APEX	EQ	30-Jul-2020	233.65	234.00	237.90	222.60	228.95	227.60	232.39	131560	305.74	3151	38501	29.26
APLAPOLLO	EQ	30-Jul-2020	1842.95	1843.00	1881.20	1811.00	1835.00	1821.15	1835.42	29094	534.00	2051	20567	70.69
APLLTD	EQ	30-Jul-2020	980.40	984.95	1013.00	981.00	994.00	986.50	997.61	660962	6593.82	22986	263040	39.80
APOLLO	EQ	30-Jul-2020	126.45	124.10	124.70	120.35	120.95	121.05	122.04	277853	339.10	4773	121773	43.83
APOLLOHOSP	EQ	30-Jul-2020	1641.30	1637.50	1728.00	1631.15	1720.00	1716.15	1695.34	2000510	33915.43	78643	506130	25.30
APOLLOPIPE	EQ	30-Jul-2020	348.95	347.00	359.80	336.55	339.10	339.50	348.81	63056	219.95	2395	27128	43.02
APOLLOTYRE	EQ	30-Jul-2020	110.35	110.70	111.30	107.70	107.80	108.30	109.39	3278692	3586.49	13716	419231	12.79
APOLSINHOT	EQ	30-Jul-2020	517.60	517.60	533.95	497.00	497.00	501.20	510.42	675	3.45	152	436	64.59
APTECHT	EQ	30-Jul-2020	112.50	111.00	113.90	108.00	108.70	108.55	110.73	256241	283.74	4227	89886	35.08
ARCHIDPLY	EQ	30-Jul-2020	27.55	27.55	28.00	27.00	27.05	27.10	27.42	20269	5.56	276	14134	69.73
ARCHIES	EQ	30-Jul-2020	11.40	11.40	11.60	11.05	11.30	11.20	11.33	25852	2.93	116	15244	58.97
ARCOTECH	BE	30-Jul-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	10437	0.23	30	-	-
ARENTERP	EQ	30-Jul-2020	10.65	10.70	10.70	10.70	10.70	10.70	10.70	984	0.11	4	984	100.00
ARIES	EQ	30-Jul-2020	60.75	61.45	63.75	58.90	60.20	61.30	61.17	56852	34.78	662	14671	25.81
ARIHANT	EQ	30-Jul-2020	14.95	14.25	15.15	14.25	15.00	15.00	14.79	4207	0.62	7	207	4.92
ARIHANTSUP	BE	30-Jul-2020	21.50	20.60	22.45	20.55	22.00	22.00	20.94	9501	1.99	32	-	-
ARMANFIN	EQ	30-Jul-2020	465.85	479.80	479.80	447.00	455.00	453.10	460.63	8901	41.00	781	4763	53.51
AROGRANITE	EQ	30-Jul-2020	22.75	23.10	24.50	22.70	23.75	23.40	23.22	14496	3.37	122	10874	75.01
ARROWGREEN	BE	30-Jul-2020	40.40	40.00	40.50	39.05	40.50	40.45	39.68	1067	0.42	17	-	-
ARSHIYA	BE	30-Jul-2020	9.90	9.90	10.35	9.45	9.85	9.55	9.68	45958	4.45	81	-	-
ARSSINFRA	EQ	30-Jul-2020	12.80	12.95	13.00	12.40	12.40	12.55	12.70	7694	0.98	155	6960	90.46
ARTEMISMED	EQ	30-Jul-2020	171.25	180.95	180.95	172.00	176.70	172.90	174.97	1465	2.56	76	961	65.60
ARVIND	EQ	30-Jul-2020	29.95	29.90	30.20	28.90	29.35	29.15	29.46	749807	220.92	3760	437287	58.32
ARVINDFASN	EQ	30-Jul-2020	121.50	123.05	127.55	123.05	127.50	127.15	126.85	509622	646.47	5738	201776	39.59
ARVSMART	EQ	30-Jul-2020	77.85	78.00	84.40	78.00	81.30	81.50	82.12	634428	520.98	8797	94853	14.95
ASAHIINDIA	EQ	30-Jul-2020	168.55	170.00	172.00	168.30	170.00	168.80	170.36	22162	37.76	399	14376	64.87
ASAHISONG	EQ	30-Jul-2020	210.05	211.00	217.85	201.35	205.80	204.15	209.89	54586	114.57	1925	23371	42.82
ASAL	BE	30-Jul-2020	18.75	18.05	19.55	18.05	19.30	19.30	18.93	1811	0.34	37	-	-
ASALCBR	EQ	30-Jul-2020	230.75	231.60	234.70	220.05	222.95	221.40	227.10	65181	148.03	2366	38161	58.55
ASHAPURMIN	EQ	30-Jul-2020	37.85	37.70	37.95	36.00	36.20	36.20	36.59	76934	28.15	490	61458	79.88
ASHIANA	EQ	30-Jul-2020	61.65	61.60	62.10	59.90	60.70	60.50	60.68	48600	29.49	682	34729	71.46
ASHIMASYN	BE	30-Jul-2020	5.25	5.40	5.50	5.00	5.20	5.20	5.19	19441	1.01	81	-	-
ASHOKA	EQ	30-Jul-2020	52.00	52.50	54.00	51.80	52.00	51.90	52.64	1342094	706.45	6838	758586	56.52
ASHOKLEY	EQ	30-Jul-2020	51.20	51.25	51.55	49.00	49.25	49.15	49.77	30171102	15017.00	71236	10544618	34.95
ASIANHOTNR	EQ	30-Jul-2020	55.10	55.30	55.80	53.45	54.65	54.35	55.29	77133	42.65	108	76419	99.07
ASIANPAINT	EQ	30-Jul-2020	1740.15	1752.00	1778.00	1728.10	1745.00	1743.35	1756.96	2113984	37141.83	92831	783999	37.09
ASIANTILES	EQ	30-Jul-2020	239.35	239.30	244.90	239.15	241.15	240.65	241.80	52073	125.91	1692	28942	55.58
ASPINWALL	EQ	30-Jul-2020	118.95	120.65	120.65	116.30	118.50	118.50	119.19	2128	2.54	43	1429	67.15
ASTEC	EQ	30-Jul-2020	1003.40	1010.80	1025.00	977.00	979.95	981.75	1002.48	101800	1020.53	5049	51102	50.20
ASTERDM	EQ	30-Jul-2020	131.15	130.35	136.00	130.00	130.90	130.75	133.39	287530	383.53	5060	61682	21.45
ASTRAL	EQ	30-Jul-2020	933.95	940.00	949.00	930.00	937.25	941.60	940.31	60558	569.43	4055	39691	65.54
ASTRAMICRO	EQ	30-Jul-2020	108.55	107.50	110.05	106.50	106.60	107.15	108.06	513694	555.08	6323	135657	26.41
ASTRAZEN	EQ	30-Jul-2020	3342.50	3349.85	3373.25	3302.00	3332.00	3317.45	3336.30	30210	1007.90	4000	11446	37.89
ASTRON	EQ	30-Jul-2020	38.85	38.30	39.40	38.15	39.35	39.15	38.98	85381	33.28	295	75849	88.84
ATFL	EQ	30-Jul-2020	599.50	607.50	610.00	583.35	588.00	589.90	595.11	13782	82.02	1598	6770	49.12
ATLANTA	EQ	30-Jul-2020	9.10	9.00	9.35	8.95	9.20	9.10	9.15	27073	2.48	143	26292	97.12
ATLASCYCLE	BE	30-Jul-2020	46.25	44.10	48.50	44.10	47.70	47.60	47.23	16040	7.58	163	-	-
ATUL	EQ	30-Jul-2020	5086.95	5050.00	5120.00	5050.00	5090.00	5091.20	5088.29	17841	907.80	6735	9828	55.09
ATULAUTO	EQ	30-Jul-2020	158.70	160.30	160.30	156.00	156.00	156.70	158.24	31714	50.18	971	24174	76.23
AUBANK	EQ	30-Jul-2020	746.40	742.00	748.40	709.10	709.10	709.10	723.92	1056528	7648.40	26376	670178	63.43
AURIONPRO	EQ	30-Jul-2020	48.65	49.50	49.50	47.35	47.70	47.70	48.12	9246	4.45	326	4502	48.69
AUROPHARMA	EQ	30-Jul-2020	811.95	814.00	830.80	807.75	822.60	820.75	821.46	3911071	32127.88	79168	1028052	26.29
AUSOMENT	EQ	30-Jul-2020	26.65	28.55	29.25	27.25	27.90	27.75	28.68	9810	2.81	153	6447	65.72
AUTOAXLES	EQ	30-Jul-2020	532.60	533.00	540.00	508.70	525.00	528.90	522.58	23929	125.05	1874	9164	38.30
AUTOIND	BE	30-Jul-2020	26.95	28.25	28.25	28.25	28.25	28.25	28.25	18514	5.23	90	-	-
AUTOLITIND	EQ	30-Jul-2020	18.50	18.95	19.40	18.30	18.65	18.45	18.89	16243	3.07	229	9904	60.97
AVADHSUGAR	EQ	30-Jul-2020	167.65	169.10	176.00	167.10	169.00	169.50	171.02	35645	60.96	1156	16795	47.12
AVANTIFEED	EQ	30-Jul-2020	444.05	444.05	447.80	439.00	440.50	440.50	443.84	176145	781.80	5880	75198	42.69
AVTNPL	EQ	30-Jul-2020	39.00	39.00	41.40	37.90	38.55	38.65	39.75	1302993	517.98	6308	660154	50.66
AXISBANK	EQ	30-Jul-2020	440.90	441.90	445.90	424.75	427.00	425.85	434.47	26862223	116708.85	242199	5952121	22.16
AXISCADES	EQ	30-Jul-2020	54.65	54.00	57.35	54.00	55.70	55.50	56.44	60575	34.19	572	44518	73.49
AXISGOLD	EQ	30-Jul-2020	46.20	47.00	48.70	46.10	46.30	46.20	46.32	246160	114.02	2382	172134	69.93
AXISNIFTY	EQ	30-Jul-2020	115.69	119.00	119.00	113.15	113.15	113.93	115.00	23635	27.18	613	16574	70.12
AYMSYNTEX	EQ	30-Jul-2020	21.30	21.60	21.90	21.00	21.90	21.70	21.45	5878	1.26	72	4641	78.96
BABAFOOD	SM	30-Jul-2020	50.50	51.00	52.95	51.00	52.95	52.95	52.58	12000	6.31	6	12000	100.00
BAGFILMS	BE	30-Jul-2020	2.35	2.40	2.45	2.25	2.40	2.25	2.34	52300	1.22	86	-	-
BAJAJ-AUTO	EQ	30-Jul-2020	3099.30	3110.00	3129.95	3039.35	3045.00	3048.95	3084.74	570178	17588.54	32290	145352	25.49
BAJAJCON	EQ	30-Jul-2020	167.90	168.30	176.85	167.35	170.90	170.45	173.03	2328497	4029.05	26715	717232	30.80
BAJAJELEC	EQ	30-Jul-2020	435.85	433.05	443.80	423.25	435.00	429.15	435.78	356080	1551.72	7752	50317	14.13
BAJAJFINSV	EQ	30-Jul-2020	6328.60	6377.25	6421.00	6160.00	6185.00	6177.60	6255.66	610302	38178.45	60788	94661	15.51
BAJAJHIND	EQ	30-Jul-2020	5.75	5.70	5.85	5.65	5.70	5.70	5.73	2221207	127.35	2232	1319141	59.39
BAJAJHLDNG	EQ	30-Jul-2020	2697.85	2719.00	2719.00	2627.30	2639.00	2649.65	2670.29	48288	1289.43	7821	29316	60.71
BAJFINANCE	EQ	30-Jul-2020	3284.25	3295.40	3324.00	3205.05	3220.00	3218.30	3268.45	6508389	212723.21	232696	952011	14.63
BALAJITELE	EQ	30-Jul-2020	83.40	83.05	85.50	80.10	81.00	81.20	82.50	54172	44.69	1152	30450	56.21
BALAMINES	EQ	30-Jul-2020	580.70	581.20	586.35	565.25	570.00	567.30	576.61	181655	1047.45	5671	33969	18.70
BALAXI	EQ	30-Jul-2020	223.85	235.00	235.00	235.00	235.00	235.00	235.00	145	0.34	5	145	100.00
BALKRISHNA	BE	30-Jul-2020	14.10	13.70	14.00	13.50	14.00	14.00	13.67	9098	1.24	29	-	-
BALKRISIND	EQ	30-Jul-2020	1242.60	1254.00	1283.00	1244.30	1266.15	1264.65	1269.77	842054	10692.16	32592	311310	36.97
BALLARPUR	BE	30-Jul-2020	2.20	2.30	2.30	2.25	2.30	2.30	2.30	1307948	30.08	435	-	-
BALMLAWRIE	EQ	30-Jul-2020	112.60	113.20	115.20	110.85	111.10	111.20	112.88	216523	244.40	3200	93050	42.97
BALPHARMA	EQ	30-Jul-2020	43.30	43.30	43.30	41.00	41.40	41.10	41.51	33814	14.04	468	19521	57.73
BALRAMCHIN	EQ	30-Jul-2020	127.55	127.60	129.50	126.20	128.40	128.15	127.90	764728	978.07	7140	374059	48.91
BANARBEADS	EQ	30-Jul-2020	39.50	40.50	46.00	39.40	40.70	41.35	43.29	35321	15.29	666	9154	25.92
BANARISUG	EQ	30-Jul-2020	1293.95	1283.30	1349.00	1275.20	1295.00	1282.25	1301.00	967	12.58	256	575	59.46
BANCOINDIA	EQ	30-Jul-2020	78.55	79.45	81.60	79.00	79.30	79.65	80.22	148605	119.22	1737	75927	51.09
BANDHANBNK	EQ	30-Jul-2020	336.35	339.40	343.65	336.70	338.00	338.10	340.19	9051375	30791.62	90308	3191926	35.26
BANG	EQ	30-Jul-2020	16.20	16.45	16.45	15.50	16.20	15.70	15.98	4370	0.70	83	2502	57.25
BANKA	SM	30-Jul-2020	90.40	94.90	94.90	94.50	94.50	94.50	94.77	3600	3.41	3	3600	100.00
BANKBARODA	EQ	30-Jul-2020	47.35	47.70	47.90	45.70	45.90	45.95	46.82	24738511	11582.42	61635	5211554	21.07
BANKBEES	EQ	30-Jul-2020	222.14	222.49	223.62	216.70	217.41	217.39	219.97	1466325	3225.51	9655	754683	51.47
BANKINDIA	EQ	30-Jul-2020	46.75	47.30	49.40	45.00	46.65	46.35	47.39	5029389	2383.49	13997	664787	13.22
BANSWRAS	EQ	30-Jul-2020	63.75	65.15	65.15	61.60	61.80	62.00	62.74	16018	10.05	227	8814	55.03
BARTRONICS	BZ	30-Jul-2020	2.20	2.10	2.30	2.10	2.30	2.10	2.12	3609	0.08	22	-	-
BASF	EQ	30-Jul-2020	1318.75	1324.95	1350.00	1315.20	1322.05	1321.90	1331.09	34594	460.48	2549	10313	29.81
BASML	EQ	30-Jul-2020	85.00	82.75	86.00	82.75	85.40	85.25	85.05	1307	1.11	66	900	68.86
BATAINDIA	EQ	30-Jul-2020	1263.40	1273.00	1289.85	1252.60	1258.00	1262.10	1275.16	732112	9335.60	28532	96958	13.24
BAYERCROP	EQ	30-Jul-2020	5778.10	5810.00	5847.00	5551.10	5580.00	5585.70	5645.25	19367	1093.32	5189	9664	49.90
BBL	EQ	30-Jul-2020	757.75	761.50	767.00	755.05	757.05	759.10	760.29	6880	52.31	606	4500	65.41
BBTC	EQ	30-Jul-2020	1202.65	1236.00	1270.00	1215.00	1234.90	1232.75	1250.39	371831	4649.33	18096	73714	19.82
BBTCL	SM	30-Jul-2020	29.00	33.70	33.70	33.70	33.70	33.70	33.70	3000	1.01	1	3000	100.00
BCG	BE	30-Jul-2020	6.50	6.70	6.70	6.20	6.35	6.30	6.38	759287	48.41	915	-	-
BCP	EQ	30-Jul-2020	4.25	4.20	4.30	4.20	4.30	4.30	4.24	631888	26.81	577	427807	67.70
BDL	EQ	30-Jul-2020	401.50	402.00	402.70	381.80	385.95	383.65	391.12	505672	1977.77	14214	206811	40.90
BEARDSELL	BE	30-Jul-2020	7.40	7.25	7.70	7.25	7.40	7.40	7.30	1912	0.14	11	-	-
BEDMUTHA	EQ	30-Jul-2020	12.65	12.80	13.25	12.25	12.60	12.60	13.03	11718	1.53	50	10330	88.15
BEL	EQ	30-Jul-2020	97.30	97.80	98.35	94.95	95.75	95.65	96.57	12238736	11818.90	65525	4168910	34.06
BEML	EQ	30-Jul-2020	662.65	664.60	664.80	645.40	646.00	647.00	653.29	269942	1763.51	8063	87292	32.34
BEPL	EQ	30-Jul-2020	45.40	45.15	46.20	44.20	44.65	44.45	45.19	322095	145.57	1930	174192	54.08
BERGEPAINT	EQ	30-Jul-2020	522.65	524.00	527.80	516.45	527.30	526.40	522.80	1553724	8122.86	23882	609917	39.26
BETA	SM	30-Jul-2020	85.00	84.50	84.50	80.00	81.30	81.30	81.43	8000	6.51	10	6400	80.00
BFINVEST	EQ	30-Jul-2020	309.30	313.90	314.00	301.25	310.00	305.70	308.24	25090	77.34	1681	9095	36.25
BFUTILITIE	EQ	30-Jul-2020	226.10	228.80	228.85	221.00	222.00	222.10	224.49	82905	186.12	2182	41365	49.89
BGRENERGY	BE	30-Jul-2020	38.60	38.60	40.50	38.60	39.80	39.80	40.09	99544	39.90	819	-	-
BHAGERIA	EQ	30-Jul-2020	122.15	120.40	122.95	119.00	119.50	119.75	119.82	90506	108.45	739	71641	79.16
BHAGYANGR	EQ	30-Jul-2020	15.85	15.20	16.40	15.20	15.55	15.85	15.89	5644	0.90	102	4021	71.24
BHAGYAPROP	EQ	30-Jul-2020	21.30	21.45	25.50	21.40	23.80	24.05	23.85	277235	66.11	1034	75392	27.19
BHANDARI	EQ	30-Jul-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.24	332411	4.11	255	328210	98.74
BHARATFORG	EQ	30-Jul-2020	385.95	389.25	393.90	383.30	386.00	385.25	386.48	1868423	7221.01	23592	370582	19.83
BHARATGEAR	EQ	30-Jul-2020	40.00	39.05	42.30	38.60	39.00	40.35	40.12	8511	3.41	346	2686	31.56
BHARATRAS	EQ	30-Jul-2020	9785.25	9979.00	10045.00	9440.00	9590.00	9598.85	9824.87	10829	1063.93	3438	4485	41.42
BHARATWIRE	EQ	30-Jul-2020	20.05	20.00	20.45	19.50	19.80	19.75	19.97	10830	2.16	151	6796	62.75
BHARTIARTL	EQ	30-Jul-2020	566.20	576.00	580.45	543.05	550.30	552.70	561.77	44491235	249938.77	350941	15258415	34.30
BHEL	EQ	30-Jul-2020	38.45	38.80	39.00	36.45	36.85	36.80	37.31	48850710	18226.01	63611	10978807	22.47
BIGBLOC	EQ	30-Jul-2020	42.05	42.50	43.25	39.95	39.95	40.30	41.11	13885	5.71	95	12130	87.36
BIL	EQ	30-Jul-2020	132.10	132.10	137.85	125.50	127.00	125.60	129.56	23684	30.68	205	10692	45.14
BILENERGY	EQ	30-Jul-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.93	782183	7.30	431	472210	60.37
BINDALAGRO	EQ	30-Jul-2020	9.95	9.95	10.20	9.80	10.00	9.90	10.02	23707	2.38	143	17993	75.90
BIOCON	EQ	30-Jul-2020	395.80	396.00	404.90	395.10	403.50	403.45	400.88	6207478	24884.31	72089	1293096	20.83
BIOFILCHEM	BE	30-Jul-2020	24.85	26.05	26.05	26.05	26.05	26.05	26.05	29833	7.77	102	-	-
BIRLACABLE	EQ	30-Jul-2020	48.45	49.20	49.50	48.00	48.25	48.35	48.67	26711	13.00	295	16814	62.95
BIRLACORPN	EQ	30-Jul-2020	605.60	605.65	614.40	601.10	602.40	603.20	608.62	134049	815.84	6414	78100	58.26
BIRLAMONEY	EQ	30-Jul-2020	35.70	36.25	36.25	35.05	35.20	35.10	35.60	118392	42.15	871	64885	54.81
BIRLATYRE	EQ	30-Jul-2020	21.40	20.75	21.35	20.35	20.35	20.35	20.47	1048387	214.57	2451	430024	41.02
BKMINDST	BE	30-Jul-2020	1.25	1.30	1.30	1.20	1.30	1.25	1.26	89808	1.13	103	-	-
BLBLIMITED	BE	30-Jul-2020	4.30	4.30	4.50	4.30	4.40	4.40	4.35	14683	0.64	21	-	-
BLISSGVS	EQ	30-Jul-2020	105.90	106.40	108.00	105.35	105.55	106.10	106.63	443818	473.23	3957	157489	35.49
BLKASHYAP	EQ	30-Jul-2020	5.60	5.35	5.75	5.35	5.75	5.70	5.51	57511	3.17	85	42104	73.21
BLS	EQ	30-Jul-2020	86.60	86.50	86.60	82.30	82.30	82.30	83.52	26950	22.51	354	22953	85.17
BLUECOAST	BE	30-Jul-2020	3.80	3.80	3.80	3.80	3.80	3.80	3.80	200	0.01	2	-	-
BLUEDART	EQ	30-Jul-2020	2124.30	2135.00	2157.25	2111.00	2120.00	2114.45	2128.25	9618	204.69	2201	4840	50.32
BLUESTARCO	EQ	30-Jul-2020	491.65	491.65	493.00	485.15	488.90	488.95	489.26	33768	165.21	2194	21878	64.79
BODALCHEM	EQ	30-Jul-2020	74.10	74.45	77.00	73.80	74.50	74.65	75.09	1190894	894.20	5698	520479	43.70
BOMDYEING	EQ	30-Jul-2020	62.25	62.80	63.25	61.00	61.80	61.65	62.26	1114833	694.10	6286	291978	26.19
BOROLTD	BE	30-Jul-2020	159.60	151.65	164.00	151.65	151.65	151.65	154.09	240504	370.59	1742	-	-
BORORENEW	EQ	30-Jul-2020	74.05	77.75	77.75	77.75	77.75	77.75	77.75	92552	71.96	325	92552	100.00
BOSCHLTD	EQ	30-Jul-2020	13173.85	13199.90	13427.75	12890.00	12977.20	12983.85	13091.68	39964	5231.96	10391	8630	21.59
BPCL	EQ	30-Jul-2020	453.80	435.75	439.90	416.15	417.80	419.10	428.12	24528855	105012.80	248623	5991468	24.43
BPL	BE	30-Jul-2020	17.85	17.95	17.95	17.10	17.70	17.50	17.55	22164	3.89	83	-	-
BRFL	BE	30-Jul-2020	8.50	8.90	8.90	8.90	8.90	8.90	8.90	37922	3.38	70	-	-
BRIGADE	EQ	30-Jul-2020	139.70	139.70	146.00	139.00	142.00	142.10	142.11	475322	675.49	4575	296318	62.34
BRIGHT	SM	30-Jul-2020	13.00	12.35	12.35	12.35	12.35	12.35	12.35	9000	1.11	3	9000	100.00
BRITANNIA	EQ	30-Jul-2020	3794.70	3818.40	3874.40	3790.50	3811.00	3805.95	3830.73	855542	32773.51	57845	311400	36.40
BRITANNIA	N2	30-Jul-2020	33.55	33.50	33.73	33.15	33.42	33.42	33.47	8052	2.70	91	7614	94.56
BRNL	EQ	30-Jul-2020	34.55	34.65	34.85	33.70	34.60	34.15	34.25	3537	1.21	124	2645	74.78
BROOKS	BE	30-Jul-2020	32.85	34.40	34.40	32.50	34.40	34.20	33.72	28070	9.47	211	-	-
BSE	EQ	30-Jul-2020	508.25	508.50	514.00	501.00	504.45	503.20	508.49	265266	1348.86	6322	133858	50.46
BSELINFRA	BE	30-Jul-2020	1.20	1.15	1.20	1.15	1.15	1.15	1.16	8780	0.10	29	-	-
BSHSL	SM	30-Jul-2020	107.70	108.00	108.10	108.00	108.10	108.10	108.05	2400	2.59	2	2400	100.00
BSL	EQ	30-Jul-2020	23.35	24.05	24.65	22.35	24.55	23.85	23.88	16262	3.88	234	11238	69.11
BSLGOLDETF	EQ	30-Jul-2020	4879.90	4974.00	5015.90	4861.10	4890.00	4877.50	4923.32	1015	49.97	272	625	61.58
BSLNIFTY	EQ	30-Jul-2020	120.59	122.99	123.00	118.08	122.58	122.15	120.40	1653	1.99	38	1016	61.46
BSLRIFS4RG	MF	30-Jul-2020	6.71	6.71	6.71	6.71	6.71	6.71	6.71	10000	0.67	4	10000	100.00
BSOFT	EQ	30-Jul-2020	116.75	117.60	118.70	114.20	115.00	115.20	116.41	2055641	2392.88	19666	749456	36.46
BURNPUR	BE	30-Jul-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	212	0.00	2	-	-
BUTTERFLY	EQ	30-Jul-2020	122.50	123.20	123.75	120.20	121.40	120.90	122.04	33682	41.11	838	19053	56.57
BVCL	BE	30-Jul-2020	13.05	12.40	13.50	12.40	13.45	13.45	13.23	3325	0.44	15	-	-
BYKE	EQ	30-Jul-2020	14.25	14.25	14.90	13.50	14.00	13.90	14.23	51720	7.36	352	39103	75.61
CADILAHC	EQ	30-Jul-2020	360.75	361.50	368.50	361.30	366.10	365.65	365.24	3384412	12361.06	39999	729653	21.56
CALSOFT	EQ	30-Jul-2020	8.20	8.30	8.30	7.80	8.15	8.00	8.08	29546	2.39	95	11860	40.14
CAMLINFINE	EQ	30-Jul-2020	67.30	70.65	70.65	69.45	70.65	70.65	70.63	826875	584.04	1343	740172	89.51
CANBK	EQ	30-Jul-2020	100.25	100.75	101.40	98.90	99.45	99.35	100.05	9392519	9397.38	28556	1027883	10.94
CANDC	BZ	30-Jul-2020	2.15	2.05	2.15	2.05	2.15	2.15	2.05	126	0.00	7	-	-
CANFINHOME	EQ	30-Jul-2020	369.05	370.65	377.00	358.10	364.05	361.80	365.60	217927	796.74	6041	76286	35.01
CANTABIL	EQ	30-Jul-2020	293.20	297.85	299.85	286.50	291.00	289.90	296.47	90452	268.16	3042	20869	23.07
CAPACITE	EQ	30-Jul-2020	99.45	99.85	99.85	95.55	96.00	95.90	96.70	48869	47.26	1945	37764	77.28
CAPLIPOINT	EQ	30-Jul-2020	403.25	404.90	417.75	402.00	408.05	407.15	409.83	388999	1594.24	8532	133595	34.34
CAPTRUST	EQ	30-Jul-2020	70.05	68.70	71.85	68.70	71.40	71.25	70.23	1455	1.02	28	1203	82.68
CARBORUNIV	EQ	30-Jul-2020	238.20	235.00	242.90	233.30	241.50	241.45	238.56	253920	605.76	6426	109061	42.95
CAREERP	EQ	30-Jul-2020	147.15	147.50	150.80	135.50	136.05	138.30	143.32	103810	148.78	2774	62825	60.52
CARERATING	EQ	30-Jul-2020	438.70	439.90	440.00	428.00	431.45	430.40	436.28	98465	429.58	2761	77252	78.46
CASTROLIND	EQ	30-Jul-2020	115.95	116.95	117.30	114.95	116.00	115.70	116.35	604835	703.72	7162	353991	58.53
CCCL	BE	30-Jul-2020	0.25	0.30	0.30	0.20	0.20	0.20	0.21	272040	0.58	51	-	-
CCHHL	BE	30-Jul-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	59699	1.64	38	-	-
CCL	EQ	30-Jul-2020	236.30	239.80	239.80	234.10	235.50	236.50	236.39	47901	113.23	1571	26661	55.66
CDSL	EQ	30-Jul-2020	351.25	351.50	353.35	342.05	346.10	347.85	347.51	650995	2262.26	12636	226188	34.74
CEATLTD	EQ	30-Jul-2020	867.90	850.00	867.00	835.00	845.00	854.40	858.13	212640	1824.73	7319	53495	25.16
CEBBCO	EQ	30-Jul-2020	13.00	13.30	13.30	12.25	12.35	12.35	12.51	45447	5.68	244	36037	79.29
CELEBRITY	EQ	30-Jul-2020	4.55	4.55	4.55	4.35	4.40	4.40	4.41	52654	2.32	87	32181	61.12
CENTENKA	EQ	30-Jul-2020	180.35	173.00	174.95	168.80	169.00	169.95	171.91	51892	89.21	1372	33011	63.61
CENTEXT	EQ	30-Jul-2020	4.10	3.90	4.10	3.90	4.00	3.95	3.99	125040	4.99	220	95493	76.37
CENTRALBK	EQ	30-Jul-2020	17.50	19.30	19.40	18.40	18.45	18.50	18.97	12036494	2282.82	24412	3385803	28.13
CENTRUM	EQ	30-Jul-2020	14.35	14.80	14.80	13.75	13.90	14.00	14.30	263115	37.62	1157	226893	86.23
CENTUM	EQ	30-Jul-2020	313.40	316.95	326.05	308.00	308.10	309.25	314.62	18289	57.54	1534	7206	39.40
CENTURYPLY	EQ	30-Jul-2020	130.05	130.70	131.95	127.25	128.00	127.65	129.58	174605	226.26	2441	85862	49.17
CENTURYTEX	EQ	30-Jul-2020	306.15	306.15	312.55	299.00	299.65	300.35	304.60	1371542	4177.72	18202	202095	14.73
CERA	EQ	30-Jul-2020	2220.80	2205.75	2245.55	2202.65	2210.35	2212.95	2218.72	1737	38.54	394	978	56.30
CEREBRAINT	EQ	30-Jul-2020	27.25	27.75	28.60	27.35	27.40	27.40	27.75	469244	130.22	484	384999	82.05
CESC	EQ	30-Jul-2020	563.25	566.25	571.00	555.00	557.50	557.15	558.76	307199	1716.49	8273	127178	41.40
CESCVENT	EQ	30-Jul-2020	173.55	175.00	175.55	166.55	169.80	168.75	170.81	35020	59.82	789	26397	75.38
CGCL	EQ	30-Jul-2020	183.70	179.00	198.00	177.05	194.25	194.70	187.83	490430	921.16	10732	88077	17.96
CGPOWER	EQ	30-Jul-2020	8.50	8.55	8.90	8.45	8.90	8.90	8.80	2510676	220.94	1496	1959912	78.06
CHALET	EQ	30-Jul-2020	129.30	131.20	131.20	126.00	128.05	128.10	128.71	101854	131.10	1663	71651	70.35
CHAMBLFERT	EQ	30-Jul-2020	164.60	169.90	172.95	155.30	156.35	156.65	163.44	5903877	9649.26	56217	2284806	38.70
CHEMBOND	EQ	30-Jul-2020	148.15	151.60	151.95	148.00	148.10	148.60	149.54	14274	21.34	596	7255	50.83
CHEMFAB	EQ	30-Jul-2020	138.80	141.30	141.30	132.55	134.00	134.85	136.39	3893	5.31	167	2811	72.21
CHENNPETRO	EQ	30-Jul-2020	84.30	84.50	84.60	80.95	81.40	81.25	82.33	859737	707.78	7109	334025	38.85
CHOLAFIN	EQ	30-Jul-2020	221.40	220.90	222.80	209.55	216.30	214.20	214.33	9165526	19644.89	69947	1489772	16.25
CHOLAHLDNG	EQ	30-Jul-2020	335.85	336.85	343.85	335.85	340.00	340.50	339.96	31600	107.43	637	28818	91.20
CHROMATIC	BE	30-Jul-2020	1.10	1.15	1.15	1.05	1.10	1.05	1.06	37312	0.40	58	-	-
CIGNITITEC	EQ	30-Jul-2020	257.60	258.95	259.50	255.55	256.65	257.60	258.68	47571	123.06	436	45033	94.66
CIMMCO	EQ	30-Jul-2020	19.60	19.70	20.00	18.85	19.55	19.45	19.36	26505	5.13	241	19151	72.25
CINELINE	EQ	30-Jul-2020	26.45	25.30	25.35	23.85	24.15	24.10	24.22	189677	45.94	1159	97540	51.42
CINEVISTA	EQ	30-Jul-2020	5.10	5.00	5.25	4.90	5.10	5.00	5.01	6618	0.33	52	5514	83.32
CIPLA	EQ	30-Jul-2020	681.25	681.20	698.95	681.00	686.70	685.95	690.81	7171188	49539.63	114618	1732064	24.15
CKFSL	BZ	30-Jul-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.75	214223	1.61	62	-	-
CLEDUCATE	EQ	30-Jul-2020	37.35	37.60	38.00	36.60	36.75	36.90	37.41	15999	5.99	321	11432	71.45
CLNINDIA	EQ	30-Jul-2020	374.70	378.00	387.25	370.50	373.85	373.00	378.88	176335	668.10	7757	50257	28.50
CMICABLES	EQ	30-Jul-2020	32.65	33.45	33.45	32.15	32.25	32.35	32.48	9979	3.24	116	6680	66.94
CMMIPL	SM	30-Jul-2020	3.00	3.00	3.00	3.00	3.00	3.00	3.00	3000	0.09	1	3000	100.00
CNOVAPETRO	BE	30-Jul-2020	5.50	5.75	5.75	5.40	5.40	5.40	5.45	949	0.05	3	-	-
COALINDIA	EQ	30-Jul-2020	131.20	131.30	131.70	128.30	128.75	128.60	129.76	5755343	7468.08	63278	2454335	42.64
COCHINSHIP	EQ	30-Jul-2020	341.95	344.90	347.95	333.25	334.25	335.45	341.39	480581	1640.64	7361	229199	47.69
COLPAL	EQ	30-Jul-2020	1447.75	1456.00	1473.95	1413.00	1428.00	1434.45	1430.85	1394339	19950.94	78024	375635	26.94
COMPINFO	EQ	30-Jul-2020	11.05	11.30	11.50	10.85	11.10	10.95	11.04	66523	7.35	251	18188	27.34
COMPUSOFT	BE	30-Jul-2020	7.75	7.95	7.95	7.40	7.45	7.50	7.61	34188	2.60	171	-	-
CONCOR	EQ	30-Jul-2020	450.90	452.00	457.50	445.20	447.80	449.95	449.23	1828510	8214.22	51149	970618	53.08
CONFIPET	EQ	30-Jul-2020	19.20	19.55	19.70	19.30	19.60	19.50	19.49	220957	43.06	575	172281	77.97
CONSOFINVT	EQ	30-Jul-2020	26.90	26.00	28.10	23.00	25.35	25.30	26.32	1662	0.44	32	779	46.87
CONTI	SM	30-Jul-2020	6.70	6.40	6.40	6.40	6.40	6.40	6.40	6666	0.43	2	6666	100.00
CONTROLPR	EQ	30-Jul-2020	214.00	220.00	221.50	211.10	211.10	211.80	216.21	14310	30.94	486	11095	77.53
CORALFINAC	EQ	30-Jul-2020	20.00	19.60	19.85	19.00	19.00	19.00	19.25	33567	6.46	154	22554	67.19
CORDSCABLE	EQ	30-Jul-2020	34.00	34.05	34.35	32.25	33.00	32.85	33.06	26724	8.83	280	17479	65.41
COROMANDEL	EQ	30-Jul-2020	780.35	788.00	795.00	768.00	770.90	771.25	780.94	384336	3001.45	17705	248505	64.66
COSMOFILMS	EQ	30-Jul-2020	405.40	401.90	408.50	324.35	395.25	395.95	399.21	131128	523.48	3941	63364	48.32
COUNCODOS	EQ	30-Jul-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.36	23435	0.32	57	23292	99.39
COX&KINGS	BZ	30-Jul-2020	1.45	1.50	1.50	1.40	1.45	1.50	1.46	500614	7.33	427	-	-
CPSEETF	EQ	30-Jul-2020	17.59	17.50	17.68	17.27	17.34	17.31	17.46	845514	147.60	10535	679230	80.33
CREATIVE	EQ	30-Jul-2020	90.35	92.00	92.50	89.25	92.50	90.85	90.59	17090	15.48	95	5973	34.95
CREATIVEYE	BE	30-Jul-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	1	0.00	1	-	-
CREDITACC	EQ	30-Jul-2020	543.20	563.90	563.90	520.00	520.05	523.80	528.16	78132	412.66	5443	55372	70.87
CREST	EQ	30-Jul-2020	64.00	66.90	66.90	60.40	62.00	62.05	62.12	5466	3.40	107	3464	63.37
CRISIL	EQ	30-Jul-2020	1674.85	1677.75	1727.95	1665.00	1668.00	1671.70	1688.07	16801	283.61	3102	9138	54.39
CROMPTON	EQ	30-Jul-2020	249.05	251.95	252.00	244.40	245.45	245.05	245.76	421537	1035.98	19056	257229	61.02
CSBBANK	EQ	30-Jul-2020	190.00	190.00	193.50	188.00	190.05	189.20	190.24	87210	165.91	1677	48836	56.00
CTE	EQ	30-Jul-2020	15.80	16.40	16.40	15.05	15.35	15.15	15.50	25771	3.99	154	20729	80.44
CUB	EQ	30-Jul-2020	121.50	122.45	125.10	120.50	122.95	122.85	123.55	1850159	2285.84	18007	813988	44.00
CUBEXTUB	EQ	30-Jul-2020	10.85	10.85	11.35	10.65	11.35	11.35	11.21	14849	1.66	74	11636	78.36
CUMMINSIND	EQ	30-Jul-2020	400.65	403.50	403.65	396.60	397.50	397.85	399.81	815165	3259.11	9360	325412	39.92
CUPID	EQ	30-Jul-2020	205.55	207.40	210.00	203.05	204.40	205.10	207.41	58080	120.46	2034	34754	59.84
CYBERTECH	EQ	30-Jul-2020	51.00	50.85	51.50	47.30	48.35	48.35	49.58	59036	29.27	926	34830	59.00
CYIENT	EQ	30-Jul-2020	325.05	325.05	332.75	321.00	326.00	325.20	326.60	395156	1290.59	11809	161522	40.88
DAAWAT	EQ	30-Jul-2020	45.45	46.00	53.85	45.60	51.80	52.60	49.98	13812468	6903.71	37247	4800093	34.75
DABUR	EQ	30-Jul-2020	489.60	493.90	497.75	480.75	494.00	491.90	491.10	8628663	42375.23	89364	3962932	45.93
DALBHARAT	EQ	30-Jul-2020	718.75	724.00	751.00	719.50	747.95	748.20	742.75	145372	1079.76	7099	86842	59.74
DALMIASUG	EQ	30-Jul-2020	121.35	121.00	123.50	120.80	123.45	123.20	122.59	171025	209.65	2045	105720	61.82
DAMODARIND	EQ	30-Jul-2020	23.95	23.70	25.00	23.70	23.75	23.75	23.97	1431	0.34	19	1267	88.54
DATAMATICS	EQ	30-Jul-2020	52.85	52.90	54.45	50.60	51.50	51.35	52.59	23068	12.13	357	16247	70.43
DBCORP	EQ	30-Jul-2020	74.30	74.90	75.90	72.40	73.10	72.95	74.08	124234	92.03	1472	53143	42.78
DBL	EQ	30-Jul-2020	287.45	288.15	289.90	281.35	282.55	283.10	284.59	428188	1218.56	8187	82372	19.24
DBREALTY	EQ	30-Jul-2020	7.00	7.10	7.10	6.65	6.75	6.75	6.83	316762	21.62	596	207353	65.46
DBSTOCKBRO	EQ	30-Jul-2020	9.55	10.00	10.00	9.10	9.50	9.40	9.47	753	0.07	13	245	32.54
DCAL	EQ	30-Jul-2020	178.20	186.30	187.10	179.50	187.10	187.10	185.68	857855	1592.85	5132	429518	50.07
DCBBANK	EQ	30-Jul-2020	79.70	79.50	80.45	77.75	77.90	77.85	78.70	1003150	789.49	6514	566769	56.50
DCM	EQ	30-Jul-2020	18.60	18.95	19.15	18.25	18.75	18.80	18.73	25793	4.83	180	11112	43.08
DCMFINSERV	BE	30-Jul-2020	1.65	1.60	1.70	1.60	1.60	1.60	1.65	17181	0.28	34	-	-
DCMNVL	EQ	30-Jul-2020	28.45	29.45	29.45	26.90	27.35	27.05	27.90	7786	2.17	147	4374	56.18
DCMSHRIRAM	EQ	30-Jul-2020	335.30	335.35	342.00	335.35	341.65	339.75	339.03	48650	164.94	1637	27216	55.94
DCW	EQ	30-Jul-2020	11.10	11.10	11.20	10.80	10.85	10.90	10.98	320507	35.19	639	196791	61.40
DECCANCE	EQ	30-Jul-2020	258.75	261.50	264.80	254.60	259.95	257.85	260.48	51514	134.18	2177	23557	45.73
DEEPAKFERT	EQ	30-Jul-2020	140.65	144.00	147.20	141.20	145.65	145.70	144.94	1822366	2641.25	19154	456004	25.02
DEEPAKNTR	EQ	30-Jul-2020	614.90	618.90	636.60	605.25	618.95	617.00	621.96	1227731	7636.04	30661	321532	26.19
DEEPIND	EQ	30-Jul-2020	74.70	74.70	75.90	66.95	70.45	70.80	72.20	52122	37.63	1270	23814	45.69
DELTACORP	EQ	30-Jul-2020	88.80	87.15	88.80	87.15	87.35	87.50	87.58	946941	829.30	13689	626718	66.18
DELTAMAGNT	EQ	30-Jul-2020	21.00	21.00	21.65	20.50	20.65	20.85	21.07	1562	0.33	36	1245	79.71
DEN	EQ	30-Jul-2020	83.30	79.60	86.45	79.15	82.20	82.05	82.99	880952	731.14	11133	243599	27.65
DENORA	EQ	30-Jul-2020	219.50	230.45	230.45	230.45	230.45	230.45	230.45	3408	7.85	54	3408	100.00
DEVIT	SM	30-Jul-2020	102.00	104.90	104.90	100.50	100.50	100.50	102.47	4500	4.61	3	4500	100.00
DFMFOODS	EQ	30-Jul-2020	186.10	186.45	186.70	182.50	185.00	183.20	184.25	52045	95.89	972	44435	85.38
DGCONTENT	BE	30-Jul-2020	5.80	5.80	5.80	5.55	5.55	5.55	5.57	15871	0.88	23	-	-
DHAMPURSUG	EQ	30-Jul-2020	128.40	129.50	130.50	127.10	128.05	128.25	128.85	400298	515.77	4544	139631	34.88
DHANBANK	EQ	30-Jul-2020	12.60	12.55	13.00	12.50	12.65	12.70	12.74	434036	55.31	1003	283419	65.30
DHANUKA	EQ	30-Jul-2020	818.95	828.80	835.00	779.65	789.90	786.95	805.74	88754	715.13	5279	52475	59.12
DHFL	EQ	30-Jul-2020	13.85	13.35	14.00	13.35	13.55	13.55	13.67	582461	79.63	2059	368247	63.22
DHFL	NC	30-Jul-2020	300.00	270.11	296.00	269.11	296.00	285.68	284.46	480	1.37	25	428	89.17
DHFL	NF	30-Jul-2020	376.00	388.00	388.00	388.00	388.00	388.00	388.00	5	0.02	1	5	100.00
DHFL	NP	30-Jul-2020	305.44	304.00	304.00	291.00	291.00	292.06	295.25	288	0.85	10	288	100.00
DHFL	NQ	30-Jul-2020	290.82	277.00	290.00	277.00	290.00	289.79	287.99	355	1.02	5	355	100.00
DHFL	NX	30-Jul-2020	275.80	288.00	288.00	270.00	271.80	271.80	277.85	39	0.11	3	39	100.00
DHFL	Y1	30-Jul-2020	267.00	289.00	290.00	289.00	290.00	290.00	289.83	6	0.02	2	6	100.00
DHUNINV	EQ	30-Jul-2020	207.45	206.80	210.80	203.00	208.00	206.05	205.76	1953	4.02	182	897	45.93
DIAMONDYD	EQ	30-Jul-2020	542.50	542.50	549.20	532.00	537.55	538.35	538.51	19844	106.86	1202	13508	68.07
DIAPOWER	BZ	30-Jul-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.66	30960	0.20	20	-	-
DICIND	EQ	30-Jul-2020	345.70	349.95	350.25	337.05	343.00	339.50	344.29	1661	5.72	134	1278	76.94
DIGISPICE	BE	30-Jul-2020	5.80	5.80	5.80	5.55	5.60	5.60	5.59	21609	1.21	48	-	-
DIGJAMLTD	BZ	30-Jul-2020	2.55	2.55	2.65	2.45	2.50	2.50	2.46	104185	2.56	87	-	-
DISHTV	EQ	30-Jul-2020	7.35	7.70	7.70	7.20	7.35	7.35	7.57	6578532	498.04	7330	3003980	45.66
DIVISLAB	EQ	30-Jul-2020	2423.65	2434.95	2577.15	2430.50	2561.00	2562.35	2519.40	3392980	85482.68	124388	814255	24.00
DIXON	EQ	30-Jul-2020	7250.70	7300.00	7350.00	7025.25	7050.00	7051.25	7126.69	65261	4650.95	13340	44373	67.99
DLF	EQ	30-Jul-2020	139.85	140.15	141.70	137.80	139.80	140.10	140.04	8828387	12363.57	40744	2076357	23.52
DLINKINDIA	EQ	30-Jul-2020	88.60	89.35	90.00	86.40	86.40	86.65	87.91	64351	56.57	1085	41967	65.22
DMART	EQ	30-Jul-2020	2049.70	2039.00	2068.00	2030.00	2044.00	2040.20	2043.48	411865	8416.38	24515	280354	68.07
DOLAT	EQ	30-Jul-2020	49.00	49.90	49.90	47.05	47.80	47.70	48.43	37241	18.04	588	24474	65.72
DOLLAR	EQ	30-Jul-2020	128.90	129.10	130.90	127.00	127.90	127.70	128.55	40663	52.27	962	28898	71.07
DONEAR	EQ	30-Jul-2020	27.70	28.50	28.50	26.75	27.10	27.25	27.31	28147	7.69	371	15431	54.82
DPABHUSHAN	SM	30-Jul-2020	66.10	65.30	65.30	63.30	64.05	64.05	64.22	12000	7.71	3	8000	66.67
DPSCLTD	EQ	30-Jul-2020	11.00	12.45	13.20	12.20	13.20	13.20	12.88	319700	41.18	663	193454	60.51
DPWIRES	BE	30-Jul-2020	53.00	53.00	53.00	52.40	52.40	52.40	52.41	94	0.05	5	-	-
DQE	BE	30-Jul-2020	1.00	0.95	1.00	0.95	0.95	0.95	0.95	488744	4.64	127	-	-
DREDGECORP	EQ	30-Jul-2020	269.15	270.85	275.20	265.00	265.50	266.15	270.13	102322	276.40	3804	35917	35.10
DRREDDY	EQ	30-Jul-2020	4302.20	4393.90	4560.00	4340.00	4500.00	4516.60	4485.64	6294420	282344.91	303126	755529	12.00
DSML	SM	30-Jul-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	6000	0.30	1	6000	100.00
DSSL	EQ	30-Jul-2020	22.75	23.40	23.85	21.90	22.20	22.25	22.75	10791	2.45	81	6866	63.63
DTIL	EQ	30-Jul-2020	172.20	173.95	174.50	170.00	170.00	170.75	172.45	5046	8.70	256	3618	71.70
DUCON	EQ	30-Jul-2020	3.65	3.80	3.80	3.65	3.75	3.75	3.75	35203	1.32	102	31205	88.64
DVL	EQ	30-Jul-2020	50.10	50.65	51.30	49.00	49.10	49.25	49.69	13096	6.51	207	11106	84.80
DWARKESH	EQ	30-Jul-2020	24.55	24.55	24.85	24.20	24.55	24.40	24.48	330541	80.91	1233	191100	57.81
DYNAMATECH	EQ	30-Jul-2020	528.00	543.80	548.00	531.00	540.50	536.75	538.52	3141	16.91	389	2220	70.68
DYNPRO	EQ	30-Jul-2020	209.60	211.80	219.60	197.75	198.70	200.50	207.05	633063	1310.74	9402	136097	21.50
E2E	SM	30-Jul-2020	23.05	21.90	21.90	21.90	21.90	21.90	21.90	4000	0.88	2	4000	100.00
EASTSILK	BE	30-Jul-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.12	44828	0.50	67	-	-
EASUNREYRL	BZ	30-Jul-2020	2.95	2.95	3.05	2.90	2.90	2.90	2.91	1110	0.03	3	-	-
EBANK	EQ	30-Jul-2020	2453.50	2304.20	2425.00	2304.20	2316.00	2316.00	2338.08	4	0.09	4	2	50.00
EBBETF0423	EQ	30-Jul-2020	1079.92	1078.00	1080.24	1078.00	1080.19	1079.92	1079.88	2456	26.52	80	2146	87.38
EBBETF0425	EQ	30-Jul-2020	1001.95	1001.55	1003.98	1001.55	1002.35	1003.75	1003.73	137483	1379.96	195	128676	93.59
EBBETF0430	EQ	30-Jul-2020	1107.99	1107.01	1110.95	1105.10	1108.00	1107.55	1109.46	102857	1141.15	215	100065	97.29
EBBETF0431	EQ	30-Jul-2020	1007.60	1007.10	1007.99	1005.50	1005.50	1005.95	1006.39	10663	107.31	189	10286	96.46
EBIXFOREX	EQ	30-Jul-2020	471.30	471.00	482.70	451.80	469.90	463.30	463.57	3795	17.59	445	3054	80.47
ECLERX	EQ	30-Jul-2020	477.75	478.10	483.00	464.00	464.80	466.40	471.70	37590	177.31	3522	23453	62.39
ECLFINANCE	NG	30-Jul-2020	872.00	872.00	872.00	865.00	865.00	865.00	865.50	102	0.88	11	102	100.00
ECLFINANCE	NH	30-Jul-2020	1030.00	950.00	973.00	950.00	973.00	973.00	961.50	2	0.02	2	2	100.00
ECLFINANCE	NJ	30-Jul-2020	857.00	857.00	866.50	840.00	840.00	840.00	841.62	154	1.30	4	154	100.00
ECLFINANCE	NK	30-Jul-2020	792.97	789.00	789.00	789.00	789.00	789.00	789.00	30	0.24	5	30	100.00
ECLFINANCE	NM	30-Jul-2020	965.00	969.99	975.00	968.00	975.00	975.00	970.21	521	5.05	29	521	100.00
ECLFINANCE	NN	30-Jul-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
ECLFINANCE	NO	30-Jul-2020	911.57	918.00	918.00	918.00	918.00	918.00	918.00	6	0.06	1	6	100.00
ECLFINANCE	NP	30-Jul-2020	925.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
ECLFINANCE	NR	30-Jul-2020	916.11	925.00	926.00	920.00	920.99	920.99	921.42	240	2.21	7	240	100.00
ECLFINANCE	NS	30-Jul-2020	949.00	929.95	930.00	921.00	925.00	925.00	927.69	789	7.32	15	789	100.00
EDELWEISS	EQ	30-Jul-2020	77.80	78.50	81.20	78.00	79.55	79.55	79.74	1978726	1577.83	12062	981570	49.61
EDUCOMP	BZ	30-Jul-2020	2.95	3.05	3.05	2.85	2.95	2.90	2.89	70039	2.02	82	-	-
EHFLNCD	N3	30-Jul-2020	945.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	2	10	100.00
EHFLNCD	N5	30-Jul-2020	894.55	894.90	894.90	894.90	894.90	894.90	894.90	10	0.09	1	10	100.00
EHFLNCD	N6	30-Jul-2020	713.90	710.05	715.00	702.00	710.00	710.00	709.59	1181	8.38	34	1081	91.53
EHFLNCD	N7	30-Jul-2020	910.03	970.00	970.00	970.00	970.00	970.00	970.00	26	0.25	2	26	100.00
EICHERMOT	EQ	30-Jul-2020	21400.95	21450.00	21725.00	21031.40	21169.65	21201.35	21481.13	246443	52938.75	52080	44895	18.22
EIDPARRY	EQ	30-Jul-2020	284.90	285.35	287.60	279.05	280.35	280.45	282.64	170228	481.14	4777	83537	49.07
EIFFL	SM	30-Jul-2020	94.00	93.80	93.80	93.60	93.80	93.80	93.72	4000	3.75	4	4000	100.00
EIHAHOTELS	EQ	30-Jul-2020	256.85	255.90	264.95	248.85	252.00	252.00	258.79	16854	43.62	1038	4266	25.31
EIHOTEL	EQ	30-Jul-2020	59.70	59.90	65.65	59.30	65.65	65.50	64.58	5089877	3286.81	16968	2486193	48.85
EIMCOELECO	EQ	30-Jul-2020	311.85	315.40	315.40	292.25	308.00	308.20	308.13	2401	7.40	110	1484	61.81
EKC	EQ	30-Jul-2020	22.00	22.00	22.65	21.25	21.30	21.35	22.01	120605	26.54	509	84174	69.79
ELECON	EQ	30-Jul-2020	27.00	27.00	27.60	25.70	25.95	25.95	26.77	140450	37.60	1589	72863	51.88
ELECTCAST	EQ	30-Jul-2020	14.50	14.75	15.15	14.40	14.50	14.50	14.71	271526	39.93	840	139026	51.20
ELECTHERM	EQ	30-Jul-2020	98.75	98.20	99.60	98.00	98.60	98.25	98.23	7222	7.09	197	4130	57.19
ELGIEQUIP	EQ	30-Jul-2020	164.55	166.00	166.00	160.00	160.00	160.60	162.63	9838	16.00	508	6402	65.07
ELGIRUBCO	BE	30-Jul-2020	16.50	16.90	17.05	16.20	16.70	16.70	16.52	7011	1.16	75	-	-
EMAMILTD	EQ	30-Jul-2020	240.60	241.00	243.00	237.75	240.50	238.70	239.30	203136	486.11	5088	117744	57.96
EMAMIPAP	EQ	30-Jul-2020	72.40	72.40	75.05	70.10	70.90	70.85	71.70	2846	2.04	431	1191	41.85
EMAMIREAL	EQ	30-Jul-2020	33.85	34.95	34.95	33.60	33.60	33.75	33.92	7138	2.42	238	4090	57.30
EMBASSY	RR	30-Jul-2020	357.56	357.56	363.80	354.40	360.90	359.29	358.72	354000	1269.87	936	306200	86.50
EMCO	BZ	30-Jul-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	16352	0.18	22	-	-
EMKAY	EQ	30-Jul-2020	43.70	45.15	45.15	43.00	43.80	43.75	43.80	6607	2.89	161	5728	86.70
EMKAYTOOLS	SM	30-Jul-2020	64.55	62.50	62.50	62.50	62.50	62.50	62.50	7200	4.50	1	7200	100.00
EMMBI	EQ	30-Jul-2020	72.10	73.65	73.70	68.55	69.95	69.45	70.29	8591	6.04	171	6602	76.85
EMOFSR1RDP	MF	30-Jul-2020	9.20	9.20	9.20	9.15	9.15	9.15	9.15	2532	0.23	3	2532	100.00
EMOFSR1RGG	MF	30-Jul-2020	9.38	9.25	9.25	9.05	9.15	9.09	9.15	85909	7.86	36	83658	97.38
ENDURANCE	EQ	30-Jul-2020	931.50	940.00	964.40	907.00	919.50	916.85	940.69	92024	865.66	7373	26783	29.10
ENERGYDEV	EQ	30-Jul-2020	6.15	6.00	6.20	5.85	5.95	5.85	5.91	22121	1.31	84	20730	93.71
ENGINERSIN	EQ	30-Jul-2020	65.95	66.00	67.90	65.60	65.90	65.85	66.46	2347756	1560.23	11845	1168149	49.76
ENIL	EQ	30-Jul-2020	125.60	125.65	128.80	120.10	123.40	123.70	124.19	19420	24.12	586	12753	65.67
EQ30	EQ	30-Jul-2020	325.00	310.05	324.00	310.05	324.00	324.00	319.83	17	0.05	7	15	88.24
EQUITAS	EQ	30-Jul-2020	52.90	53.30	53.65	50.25	50.75	50.65	51.71	13223754	6837.92	34659	3146797	23.80
ERFLNCDI	N4	30-Jul-2020	828.00	825.00	846.99	825.00	846.99	846.99	836.00	100	0.84	2	50	50.00
ERIS	EQ	30-Jul-2020	444.80	447.40	480.00	441.10	475.30	469.40	460.68	720977	3321.39	14295	287693	39.90
EROSMEDIA	EQ	30-Jul-2020	19.45	19.35	19.35	18.50	18.50	18.60	18.96	345878	65.58	1045	192498	55.65
ESABINDIA	EQ	30-Jul-2020	1421.65	1421.00	1440.20	1353.90	1367.00	1371.35	1399.00	6442	90.12	1079	2911	45.19
ESCORTS	EQ	30-Jul-2020	1140.80	1147.00	1150.50	1114.90	1128.00	1130.05	1129.03	1581565	17856.38	65433	333817	21.11
ESSARSHPNG	EQ	30-Jul-2020	6.85	6.80	7.00	6.80	6.90	6.90	6.90	13437	0.93	124	7586	56.46
ESSELPACK	EQ	30-Jul-2020	200.35	203.00	208.00	200.60	205.50	205.35	205.33	197688	405.90	4625	115615	58.48
ESTER	EQ	30-Jul-2020	53.35	56.00	56.00	53.00	54.00	53.55	54.60	809488	441.99	3021	555911	68.67
EUROCERA	BZ	30-Jul-2020	0.85	0.85	0.90	0.85	0.85	0.85	0.85	5590	0.05	8	-	-
EUROMULTI	BE	30-Jul-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.89	9357	0.08	15	-	-
EUROTEXIND	BE	30-Jul-2020	7.25	7.25	7.60	7.25	7.60	7.60	7.58	320	0.02	5	-	-
EVEREADY	EQ	30-Jul-2020	118.95	120.00	124.85	116.20	124.85	124.85	123.55	1376814	1701.03	5594	752185	54.63
EVERESTIND	EQ	30-Jul-2020	202.00	205.00	219.35	205.00	214.00	212.70	213.61	221526	473.21	6573	78630	35.49
EXCELINDUS	EQ	30-Jul-2020	768.90	769.00	779.50	745.55	754.80	752.85	766.30	20160	154.49	2336	9894	49.08
EXIDEIND	EQ	30-Jul-2020	153.80	153.80	154.50	150.40	153.60	153.95	152.81	4761327	7275.97	32174	2398065	50.37
EXPLEOSOL	EQ	30-Jul-2020	272.95	276.00	279.80	267.00	267.95	269.40	273.65	17844	48.83	421	11828	66.29
FACT	EQ	30-Jul-2020	47.80	48.75	49.60	47.65	48.05	48.15	48.89	669317	327.23	4352	150718	22.52
FAIRCHEM	EQ	30-Jul-2020	591.30	595.00	623.70	588.00	607.00	599.20	605.19	143314	867.33	5745	62616	43.69
FCL	EQ	30-Jul-2020	31.65	32.00	32.15	30.25	30.90	30.60	30.90	349444	107.96	1728	169566	48.52
FCONSUMER	EQ	30-Jul-2020	10.20	10.70	10.70	10.20	10.70	10.70	10.68	17294225	1847.67	6968	9662482	55.87
FCSSOFT	BE	30-Jul-2020	0.45	0.50	0.50	0.45	0.50	0.45	0.46	2158686	10.01	620	-	-
FDC	EQ	30-Jul-2020	281.05	282.00	297.65	278.15	286.60	287.25	291.21	2741884	7984.64	44002	805729	29.39
FEDERALBNK	EQ	30-Jul-2020	55.80	56.05	56.35	53.85	54.15	54.15	55.10	20356419	11217.31	45015	4236787	20.81
FEL	EQ	30-Jul-2020	14.80	15.50	15.50	15.50	15.50	15.50	15.50	2190669	339.55	240	2160666	98.63
FELDVR	EQ	30-Jul-2020	15.45	16.20	16.20	16.20	16.20	16.20	16.20	227638	36.88	251	177135	77.81
FELIX	SM	30-Jul-2020	20.80	19.80	19.80	19.80	19.80	19.80	19.80	4000	0.79	1	4000	100.00
FIEMIND	EQ	30-Jul-2020	426.85	427.75	431.65	412.50	414.00	414.30	421.45	20820	87.75	1413	8845	42.48
FILATEX	EQ	30-Jul-2020	24.90	24.50	25.35	24.25	24.80	24.70	24.91	229077	57.06	1639	52674	22.99
FILDF2GP	MF	30-Jul-2020	0.73	0.66	0.66	0.66	0.66	0.66	0.66	11	0.00	1	11	100.00
FILDF2GPD	MF	30-Jul-2020	0.90	0.82	0.82	0.82	0.82	0.82	0.82	1	0.00	1	1	100.00
FINCABLES	EQ	30-Jul-2020	268.40	268.70	274.95	268.00	273.00	269.15	271.97	37913	103.11	1958	22826	60.21
FINEORG	EQ	30-Jul-2020	2075.70	2088.00	2100.00	2016.40	2020.00	2021.25	2049.48	8729	178.90	1975	5091	58.32
FINPIPE	EQ	30-Jul-2020	460.80	460.00	468.80	460.00	468.00	465.45	464.98	33072	153.78	2253	23069	69.75
FLEXITUFF	BE	30-Jul-2020	7.25	7.45	7.60	6.90	6.90	6.95	7.26	4612	0.34	24	-	-
FLFL	EQ	30-Jul-2020	115.60	121.35	121.35	115.35	121.35	120.85	121.12	414049	501.49	2082	293324	70.84
FLUOROCHEM	EQ	30-Jul-2020	406.10	409.10	415.50	395.30	399.95	400.75	408.10	44151	180.18	1291	34950	79.16
FMGOETZE	EQ	30-Jul-2020	361.25	364.85	378.00	353.00	357.85	356.05	363.68	2973	10.81	414	1004	33.77
FMNL	EQ	30-Jul-2020	22.60	23.70	23.70	23.70	23.70	23.70	23.70	21986	5.21	49	21986	100.00
FOCUS	SM	30-Jul-2020	23.75	22.60	22.75	22.60	22.60	22.60	22.65	15000	3.40	5	12000	80.00
FORCEMOT	EQ	30-Jul-2020	910.75	919.00	924.35	893.00	900.90	899.80	908.19	14130	128.33	1142	6949	49.18
FORTIS	EQ	30-Jul-2020	136.20	136.30	140.00	136.00	139.50	138.50	137.80	2177669	3000.72	15030	1202816	55.23
FOSECOIND	EQ	30-Jul-2020	1046.85	1035.55	1058.00	1031.40	1040.00	1042.20	1037.76	295	3.06	79	209	70.85
FOURTHDIM	SM	30-Jul-2020	6.50	6.20	6.20	6.20	6.20	6.20	6.20	29000	1.80	5	29000	100.00
FRETAIL	EQ	30-Jul-2020	110.45	115.95	115.95	115.95	115.95	115.95	115.95	512173	593.86	1762	512042	99.97
FSC	EQ	30-Jul-2020	150.60	158.10	158.10	156.00	158.10	158.10	158.03	487995	771.18	2248	419144	85.89
FSL	EQ	30-Jul-2020	46.85	46.90	48.70	46.90	48.25	47.95	48.06	5313274	2553.64	32569	2128412	40.06
GABRIEL	EQ	30-Jul-2020	87.55	87.25	88.90	81.20	84.25	83.75	84.47	164960	139.35	3653	98177	59.52
GAEL	EQ	30-Jul-2020	168.00	169.85	174.45	167.05	168.30	168.55	170.41	58129	99.06	3324	27130	46.67
GAIL	EQ	30-Jul-2020	98.80	99.00	99.75	96.25	96.70	96.60	97.49	8826195	8604.68	46695	3412824	38.67
GAL	BE	30-Jul-2020	2.85	2.85	2.90	2.85	2.85	2.85	2.86	23660	0.68	37	-	-
GALAXYSURF	EQ	30-Jul-2020	1618.65	1629.00	1640.00	1601.00	1614.00	1609.10	1623.45	14243	231.23	1981	7288	51.17
GALLANTT	EQ	30-Jul-2020	30.75	31.05	31.45	29.50	30.10	29.80	30.40	9327	2.84	206	6633	71.12
GALLISPAT	EQ	30-Jul-2020	27.65	27.65	28.20	26.80	26.90	26.95	27.19	32643	8.87	181	23136	70.88
GAMMNINFRA	BE	30-Jul-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.68	578456	3.92	309	-	-
GANDHITUBE	EQ	30-Jul-2020	193.20	192.15	194.35	191.05	193.75	192.35	192.46	1287	2.48	86	1104	85.78
GANECOS	EQ	30-Jul-2020	225.35	224.20	232.00	221.20	226.05	229.85	228.42	7534	17.21	268	6286	83.44
GANESHHOUC	BE	30-Jul-2020	23.50	23.00	24.00	23.00	23.95	23.55	23.50	7710	1.81	46	-	-
GANGESSECU	EQ	30-Jul-2020	31.15	30.55	32.35	29.65	31.20	30.05	30.17	3755	1.13	52	3458	92.09
GARDENSILK	BE	30-Jul-2020	11.90	12.45	12.45	12.45	12.45	12.45	12.45	19293	2.40	63	-	-
GARFIBRES	EQ	30-Jul-2020	1689.85	1718.80	1735.00	1675.10	1680.00	1693.30	1711.85	13129	224.75	1673	7935	60.44
GATI	EQ	30-Jul-2020	44.00	44.00	44.10	42.60	43.55	43.30	43.43	338896	147.18	2016	189608	55.95
GAYAHWS	BE	30-Jul-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.41	725619	3.01	147	-	-
GAYAPROJ	BE	30-Jul-2020	15.25	15.60	15.60	14.80	14.90	14.95	15.01	42403	6.37	223	-	-
GBGLOBAL	BE	30-Jul-2020	4.65	4.65	4.65	4.55	4.60	4.65	4.62	2244	0.10	17	-	-
GDL	EQ	30-Jul-2020	79.95	81.45	82.80	79.00	79.50	79.85	80.66	382180	308.28	4882	92915	24.31
GDL-RE	BE	30-Jul-2020	7.95	11.10	11.10	11.10	11.10	11.10	11.10	47608	5.28	439	-	-
GEECEE	EQ	30-Jul-2020	66.65	66.50	66.90	66.00	66.00	66.00	66.31	1153	0.76	104	631	54.73
GEEKAYWIRE	EQ	30-Jul-2020	88.85	87.00	89.10	86.40	88.50	88.50	88.14	5833	5.14	32	4411	75.62
GENESYS	EQ	30-Jul-2020	30.00	30.00	30.05	29.00	29.00	29.40	29.49	18382	5.42	144	15197	82.67
GENUSPAPER	EQ	30-Jul-2020	4.90	4.90	4.95	4.85	4.95	4.90	4.90	73577	3.61	221	58245	79.16
GENUSPOWER	EQ	30-Jul-2020	23.55	23.10	23.30	21.70	22.25	22.35	22.44	418495	93.89	1602	314523	75.16
GEOJITFSL	EQ	30-Jul-2020	35.80	36.50	36.90	35.45	36.35	36.00	36.26	234565	85.06	2433	150474	64.15
GEPIL	EQ	30-Jul-2020	491.25	495.90	497.95	486.05	487.10	488.10	489.92	39502	193.53	724	36282	91.85
GESHIP	EQ	30-Jul-2020	212.60	213.35	229.00	209.00	225.00	222.80	221.63	1524640	3379.04	45702	788970	51.75
GET&D	EQ	30-Jul-2020	82.90	82.90	84.55	82.50	83.00	83.20	83.28	58547	48.76	908	34762	59.37
GFLLIMITED	EQ	30-Jul-2020	88.15	88.50	90.00	80.55	83.00	84.20	84.59	82729	69.98	1744	32686	39.51
GFSTEELS	BE	30-Jul-2020	2.80	2.80	2.80	2.75	2.75	2.75	2.76	570	0.02	8	-	-
GHCL	EQ	30-Jul-2020	143.40	143.80	145.50	140.55	140.80	141.00	142.84	187386	267.67	2760	91241	48.69
GICHSGFIN	EQ	30-Jul-2020	91.25	91.75	92.00	88.00	89.15	89.30	90.40	237534	214.73	3046	125563	52.86
GICL	SM	30-Jul-2020	22.00	21.20	21.20	21.20	21.20	21.20	21.20	36000	7.63	1	36000	100.00
GICRE	EQ	30-Jul-2020	147.25	148.90	149.50	144.00	145.00	144.95	146.19	285286	417.07	6462	185019	64.85
GILLANDERS	BE	30-Jul-2020	28.45	27.60	29.85	27.60	29.85	29.85	27.97	61	0.02	3	-	-
GILLETTE	EQ	30-Jul-2020	5046.35	5088.00	5094.90	5011.00	5015.00	5021.75	5068.78	27354	1386.51	1478	24397	89.19
GINNIFILA	BE	30-Jul-2020	9.85	9.85	10.00	9.70	9.95	9.85	9.78	16885	1.65	75	-	-
GIPCL	EQ	30-Jul-2020	70.35	71.45	71.45	69.35	69.70	69.65	70.24	111492	78.32	2840	68195	61.17
GKWLIMITED	EQ	30-Jul-2020	455.40	455.50	472.80	455.50	468.00	468.60	463.16	60	0.28	17	46	76.67
GLAXO	EQ	30-Jul-2020	1480.65	1480.65	1484.95	1436.55	1441.00	1442.45	1450.07	54716	793.42	5251	28687	52.43
GLENMARK	EQ	30-Jul-2020	424.20	423.00	449.90	419.50	441.50	441.40	441.38	14081785	62154.42	188407	2564379	18.21
GLOBALVECT	EQ	30-Jul-2020	58.95	59.10	61.50	53.85	54.35	54.35	58.41	201562	117.73	2611	90102	44.70
GLOBE	SM	30-Jul-2020	60.00	59.00	59.00	57.00	57.00	57.00	57.92	12000	6.95	6	8000	66.67
GLOBOFFS	BE	30-Jul-2020	4.60	4.40	4.80	4.40	4.40	4.40	4.52	2719	0.12	33	-	-
GLOBUSSPR	EQ	30-Jul-2020	125.45	126.65	127.25	119.20	119.25	119.20	121.34	200392	243.15	2361	134226	66.98
GMBREW	EQ	30-Jul-2020	378.05	377.65	382.00	372.00	373.10	374.25	376.97	15427	58.15	862	8235	53.38
GMDCLTD	EQ	30-Jul-2020	40.55	40.75	41.25	40.70	41.15	41.00	40.98	1385752	567.85	2488	1006543	72.64
GMMPFAUDLR	EQ	30-Jul-2020	4126.65	4249.00	4295.00	4115.00	4139.90	4167.40	4180.51	35034	1464.60	5394	15674	44.74
GMRINFRA	EQ	30-Jul-2020	22.50	22.65	22.90	21.65	22.30	22.25	22.28	24203063	5391.86	43918	6174068	25.51
GNA	EQ	30-Jul-2020	173.00	173.20	175.95	171.30	174.00	173.65	173.50	17131	29.72	684	10140	59.19
GNFC	EQ	30-Jul-2020	166.70	168.00	169.50	163.10	163.35	163.95	166.51	1588528	2645.08	16443	388863	24.48
GOACARBON	EQ	30-Jul-2020	211.95	211.95	216.50	208.00	208.40	208.90	211.65	17102	36.20	661	10390	60.75
GOCLCORP	EQ	30-Jul-2020	157.80	156.45	161.50	154.00	156.00	156.30	155.80	6208	9.67	237	3835	61.78
GODFRYPHLP	EQ	30-Jul-2020	916.30	924.70	940.00	912.10	913.05	916.10	926.07	63419	587.30	4054	15341	24.19
GODREJAGRO	EQ	30-Jul-2020	460.35	463.00	466.25	448.05	455.00	455.35	456.63	125568	573.38	5329	50558	40.26
GODREJCP	EQ	30-Jul-2020	680.15	686.95	692.00	676.10	679.00	682.65	684.14	1029901	7045.94	21758	348762	33.86
GODREJIND	EQ	30-Jul-2020	357.30	357.30	363.40	351.00	354.00	352.95	358.71	92546	331.97	3369	37929	40.98
GODREJPROP	EQ	30-Jul-2020	883.15	883.00	894.40	860.25	868.75	870.35	876.50	230712	2022.20	10807	105551	45.75
GOENKA	BZ	30-Jul-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	99036	0.69	101	-	-
GOKEX	EQ	30-Jul-2020	45.50	43.20	46.90	42.60	43.75	43.75	44.81	705751	316.22	5537	198269	28.09
GOKUL	EQ	30-Jul-2020	15.90	16.05	16.20	15.20	15.70	15.45	15.65	14750	2.31	269	13934	94.47
GOKULAGRO	EQ	30-Jul-2020	15.15	15.15	15.25	14.55	14.65	14.65	14.77	17719	2.62	144	12217	68.95
GOLDBEES	EQ	30-Jul-2020	46.52	46.74	46.97	46.41	46.58	46.55	46.61	9152356	4266.16	11113	6917634	75.58
GOLDENTOBC	EQ	30-Jul-2020	21.60	22.55	22.60	20.55	21.15	21.45	21.39	30425	6.51	199	19728	64.84
GOLDIAM	EQ	30-Jul-2020	117.40	118.35	122.00	111.25	113.35	113.05	115.99	118409	137.35	2490	57028	48.16
GOLDSHARE	EQ	30-Jul-2020	4827.55	4875.00	4875.00	4815.00	4820.00	4829.00	4836.04	2959	143.10	622	2328	78.68
GOLDTECH	EQ	30-Jul-2020	7.80	7.90	7.90	7.65	7.70	7.70	7.79	5890	0.46	57	5252	89.17
GOODLUCK	EQ	30-Jul-2020	37.60	38.00	38.15	36.45	36.75	36.70	37.29	21054	7.85	308	12958	61.55
GPIL	EQ	30-Jul-2020	174.25	176.00	181.80	172.20	172.90	173.55	177.91	129782	230.90	2498	68833	53.04
GPPL	EQ	30-Jul-2020	74.75	74.75	76.00	73.60	75.35	75.15	74.88	360511	269.93	3528	272062	75.47
GPTINFRA	EQ	30-Jul-2020	26.10	25.65	26.60	25.65	26.35	26.30	26.35	31396	8.27	208	25019	79.69
GRANULES	EQ	30-Jul-2020	282.75	282.75	292.00	276.15	278.00	278.60	285.17	5274628	15041.49	56145	1061853	20.13
GRAPHITE	EQ	30-Jul-2020	169.70	170.00	171.50	166.10	167.40	166.60	168.07	212502	357.16	6277	124603	58.64
GRASIM	EQ	30-Jul-2020	616.30	614.15	625.10	601.15	602.00	602.95	613.23	2509512	15388.98	47762	408666	16.28
GRAVITA	EQ	30-Jul-2020	49.60	49.90	50.20	48.60	49.25	48.90	49.65	51694	25.67	377	43501	84.15
GREAVESCOT	EQ	30-Jul-2020	82.90	82.90	84.75	82.00	82.40	82.35	83.12	185392	154.11	2163	106187	57.28
GREENLAM	EQ	30-Jul-2020	752.00	758.25	758.25	726.10	740.00	735.65	733.74	3582	26.28	346	1298	36.24
GREENPANEL	BE	30-Jul-2020	37.60	37.05	38.50	37.05	38.00	38.00	38.06	39146	14.90	70	-	-
GREENPLY	EQ	30-Jul-2020	86.05	85.25	87.35	85.25	86.00	86.15	86.15	76038	65.51	686	54758	72.01
GREENPOWER	EQ	30-Jul-2020	2.05	2.10	2.10	2.00	2.00	2.05	2.06	997613	20.51	595	691136	69.28
GRINDWELL	EQ	30-Jul-2020	484.90	484.90	486.00	480.05	481.05	481.95	482.66	7421	35.82	419	4615	62.19
GROBTEA	EQ	30-Jul-2020	471.20	503.00	512.90	424.10	495.00	486.45	486.39	2328	11.32	266	1332	57.22
GRPLTD	EQ	30-Jul-2020	657.30	650.05	664.95	650.00	651.95	653.10	650.62	771	5.02	34	709	91.96
GRSE	EQ	30-Jul-2020	204.05	206.70	206.70	194.25	194.60	195.05	199.62	166125	331.62	4066	84725	51.00
GSCLCEMENT	EQ	30-Jul-2020	29.80	30.00	30.75	29.25	29.50	29.45	29.88	159928	47.79	985	84642	52.93
GSFC	EQ	30-Jul-2020	59.20	59.90	60.20	59.00	59.20	59.40	59.66	818030	488.02	3585	353300	43.19
GSPL	EQ	30-Jul-2020	203.25	204.20	207.70	199.25	203.10	202.80	203.76	339084	690.92	9392	208353	61.45
GSS	EQ	30-Jul-2020	23.65	24.45	24.45	22.50	23.15	22.85	23.54	34031	8.01	351	19143	56.25
GTLINFRA	EQ	30-Jul-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	15358273	108.89	1641	7876911	51.29
GTNIND	BE	30-Jul-2020	7.55	7.20	7.90	7.20	7.75	7.35	7.37	1641	0.12	16	-	-
GTPL	EQ	30-Jul-2020	84.80	86.40	89.00	84.55	89.00	89.00	88.35	104025	91.91	701	83733	80.49
GUFICBIO	EQ	30-Jul-2020	87.40	87.55	94.80	87.55	91.50	90.55	92.07	854389	786.59	9194	258165	30.22
GUJALKALI	EQ	30-Jul-2020	318.25	320.95	320.95	314.00	315.00	315.90	318.10	32376	102.99	1352	21004	64.88
GUJAPOLLO	EQ	30-Jul-2020	168.90	173.75	173.80	165.00	165.45	165.80	167.19	2775	4.64	265	1520	54.77
GUJGASLTD	EQ	30-Jul-2020	283.05	285.45	291.70	283.50	286.50	286.00	288.25	696470	2007.58	16935	355787	51.08
GUJRAFFIA	BE	30-Jul-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	100	0.01	3	-	-
GULFOILLUB	EQ	30-Jul-2020	579.60	578.35	589.45	578.00	583.00	584.40	582.24	5390	31.38	429	3100	57.51
GULFPETRO	EQ	30-Jul-2020	41.55	41.25	42.25	40.75	41.15	40.95	41.22	28904	11.92	558	21105	73.02
GULPOLY	EQ	30-Jul-2020	36.70	36.00	38.50	36.00	37.65	38.05	37.55	47469	17.83	587	35086	73.91
GVKPIL	EQ	30-Jul-2020	2.25	2.30	2.35	2.20	2.20	2.20	2.27	6960027	157.76	2112	2959641	42.52
HAL	EQ	30-Jul-2020	909.15	912.10	913.00	875.60	880.40	879.90	888.75	158090	1405.03	8747	54450	34.44
HARITASEAT	EQ	30-Jul-2020	370.35	369.75	384.90	364.85	373.95	373.15	373.89	2366	8.85	406	1290	54.52
HARRMALAYA	EQ	30-Jul-2020	91.65	92.20	93.75	87.25	88.50	89.35	90.81	255547	232.05	3862	51873	20.30
HATHWAY	BE	30-Jul-2020	42.05	39.95	39.95	39.95	39.95	39.95	39.95	183433	73.28	1875	-	-
HATSUN	EQ	30-Jul-2020	648.15	643.00	667.95	640.70	654.50	649.25	648.37	13325	86.40	884	5749	43.14
HAVELLS	EQ	30-Jul-2020	570.45	572.90	581.50	571.00	578.00	578.50	575.86	1916099	11034.06	31469	500231	26.11
HAVISHA	BE	30-Jul-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.66	42352	0.28	50	-	-
HBLPOWER	EQ	30-Jul-2020	15.30	15.70	15.70	15.10	15.15	15.15	15.22	146856	22.35	447	84095	57.26
HCC	EQ	30-Jul-2020	5.65	5.75	5.75	5.45	5.55	5.50	5.59	2325976	130.09	2620	1359335	58.44
HCG	EQ	30-Jul-2020	126.00	128.75	128.75	125.00	125.00	125.05	126.32	101017	127.60	923	65786	65.12
HCL-INSYS	BE	30-Jul-2020	8.90	8.90	9.15	8.55	8.80	8.70	8.92	194399	17.34	503	-	-
HCLTECH	EQ	30-Jul-2020	694.40	698.00	712.55	692.65	696.00	695.45	704.44	7966921	56122.23	138161	3109461	39.03
HDFC	EQ	30-Jul-2020	1877.30	1880.00	1900.70	1804.00	1804.95	1810.65	1848.21	7473426	138124.89	243718	2500083	33.45
HDFCAMC	EQ	30-Jul-2020	2385.75	2405.00	2420.00	2385.05	2414.00	2411.75	2406.20	309372	7444.10	22496	194360	62.82
HDFCBANK	EQ	30-Jul-2020	1064.60	1074.00	1083.65	1046.70	1050.45	1050.65	1064.47	13478951	143479.88	251700	5513933	40.91
HDFCLIFE	EQ	30-Jul-2020	637.75	639.95	644.90	623.95	630.05	635.10	635.04	27847477	176843.72	171940	19835648	71.23
HDFCMFGETF	EQ	30-Jul-2020	4752.90	4782.50	4796.00	4753.00	4768.80	4761.30	4768.76	18106	863.43	1492	12045	66.52
HDFCNIFETF	EQ	30-Jul-2020	1164.24	1164.24	1181.34	1155.06	1155.20	1155.18	1169.79	533	6.23	98	326	61.16
HDFCSENETF	EQ	30-Jul-2020	4064.54	4138.78	4138.78	3973.01	4001.00	4001.00	4026.04	219	8.82	58	141	64.38
HDIL	BZ	30-Jul-2020	2.65	2.60	2.75	2.60	2.75	2.75	2.67	517391	13.81	449	-	-
HEG	EQ	30-Jul-2020	770.50	773.90	779.15	742.50	746.35	746.85	759.93	232776	1768.93	14475	89269	38.35
HEIDELBERG	EQ	30-Jul-2020	181.70	184.00	189.65	182.20	183.30	183.40	186.51	1031962	1924.69	17722	310904	30.13
HERCULES	EQ	30-Jul-2020	81.40	81.95	82.00	78.00	78.85	78.65	79.89	33632	26.87	856	22291	66.28
HERITGFOOD	EQ	30-Jul-2020	282.35	289.95	296.45	289.00	296.45	296.45	294.68	127243	374.95	1183	113572	89.26
HEROMOTOCO	EQ	30-Jul-2020	2780.00	2773.00	2789.95	2688.00	2711.55	2703.95	2732.03	1497970	40925.00	77226	545917	36.44
HESTERBIO	EQ	30-Jul-2020	1324.00	1330.00	1371.00	1300.00	1320.00	1322.60	1332.58	37403	498.42	2932	11828	31.62
HEXATRADEX	BE	30-Jul-2020	19.75	20.00	20.40	19.55	19.55	20.10	20.13	26200	5.28	53	-	-
HEXAWARE	EQ	30-Jul-2020	371.65	372.10	393.00	372.10	376.00	377.35	381.72	1987173	7585.34	29785	854558	43.00
HFCL	EQ	30-Jul-2020	11.90	11.90	12.45	11.80	12.45	12.45	12.24	1912952	234.21	1622	1409400	73.68
HGINFRA	EQ	30-Jul-2020	183.50	186.90	187.90	182.00	182.95	182.85	184.46	24910	45.95	1312	16090	64.59
HGS	EQ	30-Jul-2020	786.20	790.00	826.05	787.00	812.00	809.85	812.19	60081	487.97	3414	17994	29.95
HHOF1140RG	MF	30-Jul-2020	6.81	6.84	6.84	6.84	6.84	6.84	6.84	500	0.03	1	500	100.00
HIKAL	EQ	30-Jul-2020	148.85	148.95	155.40	143.35	147.80	147.85	151.02	2625564	3965.21	24437	821101	31.27
HIL	EQ	30-Jul-2020	1227.00	1247.30	1265.00	1230.00	1244.00	1242.30	1242.60	14423	179.22	1743	7711	53.46
HILTON	EQ	30-Jul-2020	8.65	8.45	8.95	8.45	8.55	8.75	8.82	9387	0.83	71	6523	69.49
HIMATSEIDE	EQ	30-Jul-2020	64.25	64.45	65.65	62.30	62.70	62.60	63.80	239278	152.66	2604	123332	51.54
HINDALCO	EQ	30-Jul-2020	164.05	164.95	165.70	160.00	161.10	162.00	163.12	8980592	14648.94	69334	1763045	19.63
HINDCOMPOS	EQ	30-Jul-2020	168.40	168.05	170.00	165.00	165.00	166.25	166.74	1623	2.71	120	1312	80.84
HINDCOPPER	EQ	30-Jul-2020	36.55	36.55	37.25	35.55	35.70	35.70	36.33	940969	341.85	3558	401865	42.71
HINDMOTORS	EQ	30-Jul-2020	5.45	5.55	5.60	5.35	5.35	5.40	5.48	98253	5.38	258	70118	71.36
HINDNATGLS	BE	30-Jul-2020	30.00	31.00	31.00	30.50	30.50	30.50	30.84	688	0.21	9	-	-
HINDOILEXP	EQ	30-Jul-2020	65.65	66.50	67.50	63.65	64.10	64.10	65.79	109600	72.10	1382	71045	64.82
HINDPETRO	EQ	30-Jul-2020	228.35	225.50	227.30	218.65	222.00	223.05	222.52	8567385	19064.21	80722	1691030	19.74
HINDUNILVR	EQ	30-Jul-2020	2231.30	2231.30	2238.05	2190.10	2194.00	2195.60	2214.19	2046188	45306.58	106202	1111383	54.31
HINDZINC	EQ	30-Jul-2020	208.35	208.85	212.40	205.75	210.00	210.00	209.50	1162139	2434.64	23864	529337	45.55
HIRECT	EQ	30-Jul-2020	115.80	117.20	117.20	113.00	114.30	113.55	114.85	15921	18.29	467	12726	79.93
HISARMETAL	EQ	30-Jul-2020	62.85	63.85	65.55	61.55	65.00	64.00	63.20	9113	5.76	298	5337	58.56
HITECH	EQ	30-Jul-2020	108.40	110.90	110.95	107.50	108.10	108.10	108.64	1159	1.26	33	487	42.02
HITECHCORP	EQ	30-Jul-2020	75.30	75.30	76.45	75.25	75.25	75.80	75.53	3211	2.43	28	1685	52.48
HITECHGEAR	EQ	30-Jul-2020	100.65	102.90	105.00	100.20	100.20	101.00	101.99	4257	4.34	251	2235	52.50
HLVLTD	EQ	30-Jul-2020	4.80	4.70	4.85	4.65	4.80	4.70	4.73	118261	5.60	190	82736	69.96
HMT	BZ	30-Jul-2020	16.25	17.00	17.05	16.50	17.00	16.90	16.94	5287	0.90	49	-	-
HMVL	EQ	30-Jul-2020	46.60	47.15	48.25	46.10	46.50	46.65	47.27	24979	11.81	338	10794	43.21
HNDFDS	EQ	30-Jul-2020	666.40	669.00	670.00	645.00	650.00	650.50	662.49	6592	43.67	549	4733	71.80
HNGSNGBEES	EQ	30-Jul-2020	351.72	352.00	352.00	343.50	346.00	350.75	351.38	429	1.51	30	392	91.38
HONAUT	EQ	30-Jul-2020	27264.95	27300.00	27300.00	26951.00	27000.00	26997.10	27115.62	1270	344.37	913	866	68.19
HONDAPOWER	EQ	30-Jul-2020	1003.75	1004.50	1019.15	999.00	999.00	999.45	1005.92	2223	22.36	321	1301	58.52
HOTELRUGBY	BE	30-Jul-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.01	6845	0.07	24	-	-
HOVS	EQ	30-Jul-2020	37.10	35.30	37.60	35.25	35.30	35.40	36.25	10608	3.84	139	7375	69.52
HPL	EQ	30-Jul-2020	31.80	32.95	33.20	30.25	30.45	30.35	31.10	126976	39.49	1231	89274	70.31
HSCL	EQ	30-Jul-2020	44.50	44.80	45.00	44.00	44.10	44.10	44.48	443274	197.18	2511	227533	51.33
HSIL	EQ	30-Jul-2020	54.40	54.40	55.60	54.40	55.00	55.00	55.01	220721	121.42	1145	154177	69.85
HTMEDIA	EQ	30-Jul-2020	12.30	13.40	13.40	12.40	12.80	12.80	12.92	93912	12.13	427	55601	59.21
HUBTOWN	EQ	30-Jul-2020	10.95	11.20	11.20	10.75	11.00	10.80	10.88	22505	2.45	142	16388	72.82
HUDCO	EQ	30-Jul-2020	34.50	34.50	34.70	33.55	33.90	33.85	34.09	1450491	494.46	3767	493335	34.01
HUDCO	N2	30-Jul-2020	1233.73	1242.50	1242.50	1232.00	1235.00	1235.00	1234.48	452	5.58	11	200	44.25
HUDCO	N3	30-Jul-2020	1081.32	1081.00	1087.50	1080.50	1085.00	1085.12	1082.75	1937	20.97	27	1782	92.00
HUDCO	N5	30-Jul-2020	1208.50	1206.20	1206.20	1206.20	1206.20	1206.20	1206.20	83	1.00	1	83	100.00
HUDCO	N8	30-Jul-2020	1277.00	1273.00	1273.00	1261.40	1261.40	1261.40	1268.24	302	3.83	4	250	82.78
HUDCO	N9	30-Jul-2020	1282.40	1296.00	1296.00	1282.00	1285.00	1282.43	1288.92	351	4.52	6	331	94.30
HUDCO	NE	30-Jul-2020	1470.05	1467.00	1475.00	1460.00	1465.00	1464.99	1464.05	1906	27.90	46	1506	79.01
IBMFNIFTY	EQ	30-Jul-2020	116.13	116.00	116.00	116.00	116.00	116.00	116.00	12	0.01	2	12	100.00
IBREALEST	EQ	30-Jul-2020	52.10	52.90	53.20	50.80	51.20	51.05	51.89	836337	433.94	4419	477405	57.08
IBUCCREDIT	N2	30-Jul-2020	1150.00	1125.10	1150.00	950.00	1150.00	1150.00	1099.40	155	1.70	11	100	64.52
IBUCCREDIT	N4	30-Jul-2020	993.64	998.90	1020.00	998.90	1020.00	1020.00	1006.01	311	3.13	16	311	100.00
IBUCCREDIT	N6	30-Jul-2020	960.10	960.00	966.00	960.00	966.00	966.00	964.24	34	0.33	2	34	100.00
IBUCCREDIT	N7	30-Jul-2020	770.00	780.00	780.00	780.00	780.00	780.00	780.00	20	0.16	1	20	100.00
IBUCCREDIT	NB	30-Jul-2020	830.00	830.00	840.00	830.00	840.00	840.00	839.17	254	2.13	4	254	100.00
IBULHSGFIN	EQ	30-Jul-2020	213.90	215.70	217.80	197.10	199.50	199.70	205.40	23531234	48332.36	221543	6053094	25.72
IBULHSGFIN	N6	30-Jul-2020	949.99	960.00	985.00	960.00	985.00	984.58	980.63	143	1.40	7	143	100.00
IBULHSGFIN	N8	30-Jul-2020	764.00	760.00	770.00	760.00	770.00	770.00	763.36	310	2.37	7	310	100.00
IBULHSGFIN	NA	30-Jul-2020	764.99	766.80	774.99	755.00	771.99	755.54	764.69	589	4.50	18	589	100.00
IBULHSGFIN	NB	30-Jul-2020	815.60	831.00	831.00	831.00	831.00	831.00	831.00	10	0.08	1	10	100.00
IBULISL	BE	30-Jul-2020	42.90	43.50	43.80	40.80	42.40	41.10	41.39	137686	56.99	444	-	-
IBVENTURES	E3	30-Jul-2020	37.65	38.95	41.40	36.70	38.30	38.15	38.30	50563	19.36	211	36370	71.93
IBVENTURES	EQ	30-Jul-2020	114.95	115.80	118.40	109.75	110.05	110.35	113.13	1274434	1441.77	5798	812332	63.74
ICEMAKE	SM	30-Jul-2020	40.95	42.95	42.95	41.40	42.90	42.90	42.68	12000	5.12	6	8000	66.67
ICFL	N1	30-Jul-2020	960.00	965.00	970.00	960.00	970.00	970.00	969.12	267	2.59	13	257	96.25
ICFL	N2	30-Jul-2020	1060.01	1055.00	1061.00	1055.00	1060.00	1060.00	1055.61	29	0.31	5	29	100.00
ICFL	N3	30-Jul-2020	925.11	949.00	949.00	949.00	949.00	949.00	949.00	10	0.09	1	10	100.00
ICFL	N4	30-Jul-2020	899.99	900.00	900.00	850.00	880.00	893.84	879.65	450	3.96	20	420	93.33
ICFL	N5	30-Jul-2020	964.98	960.00	964.00	960.00	960.00	960.00	960.15	130	1.25	5	130	100.00
ICFL	N6	30-Jul-2020	995.00	990.00	1000.00	990.00	1000.00	1000.00	993.45	97	0.96	7	97	100.00
ICFL	N8	30-Jul-2020	891.00	891.00	891.00	720.10	720.10	720.10	859.93	55	0.47	4	45	81.82
ICFL	NF	30-Jul-2020	940.00	930.00	930.00	930.00	930.00	930.00	930.00	200	1.86	2	200	100.00
ICICI500	EQ	30-Jul-2020	148.77	148.77	149.68	146.58	147.00	147.20	147.37	4395	6.48	102	3080	70.08
ICICIB22	EQ	30-Jul-2020	26.31	26.55	26.86	25.94	26.13	26.05	26.10	172186	44.95	2995	106406	61.80
ICICIBANK	EQ	30-Jul-2020	351.05	353.40	354.60	340.40	345.40	344.95	348.04	40820799	142074.49	321975	12176504	29.83
ICICIBANKN	EQ	30-Jul-2020	219.64	221.38	221.38	213.79	215.63	214.64	217.67	9335	20.32	330	3645	39.05
ICICIBANKP	EQ	30-Jul-2020	119.72	120.00	120.89	117.20	120.00	118.82	118.78	13616	16.17	271	12858	94.43
ICICIGI	EQ	30-Jul-2020	1301.90	1314.75	1330.00	1296.00	1327.00	1321.40	1313.80	233446	3067.02	29951	143854	61.62
ICICIGOLD	EQ	30-Jul-2020	47.43	47.11	48.00	47.11	47.69	47.48	47.42	2002096	949.42	1666	1947739	97.28
ICICILIQ	EQ	30-Jul-2020	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	4205	42.05	34	4065	96.67
ICICILOVOL	EQ	30-Jul-2020	93.21	94.50	94.80	92.55	93.36	92.82	93.67	1755	1.64	170	812	46.27
ICICIM150	EQ	30-Jul-2020	59.47	59.31	59.85	58.80	58.80	58.80	59.26	491	0.29	14	296	60.29
ICICIMCAP	EQ	30-Jul-2020	58.81	60.50	60.50	57.92	58.60	58.60	58.76	4560	2.68	100	3791	83.14
ICICINF100	EQ	30-Jul-2020	121.88	121.50	122.20	120.68	121.00	121.09	121.02	5271	6.38	98	4825	91.54
ICICINIFTY	EQ	30-Jul-2020	118.18	118.90	119.43	117.00	117.37	117.32	118.69	139298	165.34	1900	76453	54.88
ICICINV20	EQ	30-Jul-2020	57.20	58.00	58.70	56.55	57.05	57.03	57.35	4117	2.36	292	2389	58.03
ICICINXT50	EQ	30-Jul-2020	26.66	27.67	27.67	26.12	26.77	26.69	26.68	134272	35.82	136	106595	79.39
ICICIPRULI	EQ	30-Jul-2020	449.25	453.05	455.15	445.00	454.40	452.90	451.13	2280249	10286.96	55193	1000803	43.89
ICICISENSX	EQ	30-Jul-2020	408.97	413.70	413.70	404.25	405.07	404.52	410.19	1180	4.84	68	1093	92.63
ICIL	EQ	30-Jul-2020	64.00	63.80	69.90	62.40	67.10	66.05	66.71	710667	474.12	5418	387032	54.46
ICRA	EQ	30-Jul-2020	2539.85	2554.75	2557.00	2491.00	2555.00	2542.75	2514.77	11084	278.74	452	10377	93.62
IDBI	EQ	30-Jul-2020	40.00	41.45	42.00	40.00	40.65	40.55	41.47	10028315	4158.61	24280	3285553	32.76
IDBIGOLD	EQ	30-Jul-2020	4950.15	5003.90	5045.00	4898.00	5035.00	5035.00	5004.41	229	11.46	102	152	66.38
IDEA	EQ	30-Jul-2020	8.25	8.25	8.50	7.95	8.10	8.00	8.19	293160439	24011.27	207122	122652199	41.84
IDFC	EQ	30-Jul-2020	19.45	19.55	19.80	18.80	18.90	18.85	19.16	5114828	979.84	12160	2365517	46.25
IDFCFIRSTB	EQ	30-Jul-2020	28.20	28.40	28.40	26.70	27.10	27.00	27.56	46906580	12928.51	87813	11368897	24.24
IDFCFIRSTB	N1	30-Jul-2020	5261.90	5160.02	5260.00	5160.02	5260.00	5260.00	5207.54	8	0.42	5	6	75.00
IDFCFIRSTB	N2	30-Jul-2020	10482.01	10496.50	10496.51	10496.50	10496.51	10496.51	10496.51	20	2.10	2	20	100.00
IDFCFIRSTB	N3	30-Jul-2020	5230.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	4	0.21	1	4	100.00
IDFCFIRSTB	N4	30-Jul-2020	10298.99	10000.03	10035.00	10000.03	10035.00	10035.00	10013.64	8	0.80	4	5	62.50
IDFCFIRSTB	N6	30-Jul-2020	10260.00	10260.00	10260.00	10260.00	10260.00	10260.00	10260.00	2	0.21	1	2	100.00
IDFCFIRSTB	N7	30-Jul-2020	5100.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	10	0.53	2	10	100.00
IDFCFIRSTB	N8	30-Jul-2020	10400.00	10350.03	10380.02	10350.03	10380.02	10380.02	10360.03	6	0.62	3	4	66.67
IDFCFIRSTB	N9	30-Jul-2020	5250.00	5161.06	5249.00	5161.06	5249.00	5249.00	5186.19	7	0.36	4	5	71.43
IDFCFIRSTB	NA	30-Jul-2020	10500.00	10431.01	10431.01	10431.01	10431.01	10431.01	10431.01	4	0.42	1	4	100.00
IDFCFIRSTB	NB	30-Jul-2020	5125.50	5125.00	5150.00	5125.00	5150.00	5150.00	5141.01	16	0.82	6	8	50.00
IDFCFIRSTB	NC	30-Jul-2020	9940.00	10000.00	10000.00	9999.00	9999.00	9999.00	9999.50	8	0.80	2	8	100.00
IDFNIFTYET	EQ	30-Jul-2020	119.00	119.00	119.97	115.25	115.25	115.97	119.51	1121	1.34	9	1119	99.82
IEX	EQ	30-Jul-2020	181.20	183.00	185.75	177.50	180.15	180.10	180.49	915456	1652.28	19210	544587	59.49
IFBAGRO	EQ	30-Jul-2020	279.05	282.70	283.15	276.00	276.05	277.40	279.45	1040	2.91	136	691	66.44
IFBIND	EQ	30-Jul-2020	375.55	378.35	384.35	372.00	374.10	373.70	378.34	24770	93.71	1837	14342	57.90
IFCI	EQ	30-Jul-2020	6.35	6.40	6.45	6.20	6.45	6.30	6.32	1737034	109.73	80257	837494	48.21
IFCI	NF	30-Jul-2020	1080.00	1070.00	1079.92	1070.00	1079.92	1079.92	1071.83	76	0.81	2	76	100.00
IFCI	NH	30-Jul-2020	1075.47	1076.99	1077.00	1075.10	1075.10	1075.10	1076.79	393	4.23	4	393	100.00
IFCI	NL	30-Jul-2020	1043.00	1045.99	1045.99	1041.99	1045.90	1045.90	1042.78	317	3.31	6	317	100.00
IFGLEXPOR	EQ	30-Jul-2020	107.45	110.05	113.65	106.80	108.00	108.30	108.85	829	0.90	110	587	70.81
IGARASHI	EQ	30-Jul-2020	259.30	260.00	263.75	255.05	256.50	256.75	258.58	46411	120.01	2122	26718	57.57
IGL	EQ	30-Jul-2020	401.75	404.90	409.75	400.25	401.55	402.25	404.39	2177938	8807.32	37149	767490	35.24
IGPL	EQ	30-Jul-2020	156.35	159.90	162.70	155.05	159.60	158.95	158.86	22010	34.97	678	14234	64.67
IIFCL	N4	30-Jul-2020	1442.18	1452.00	1452.00	1449.95	1449.95	1449.95	1451.47	136	1.97	4	136	100.00
IIFL	EQ	30-Jul-2020	71.20	72.30	72.30	68.50	69.00	69.00	69.94	402432	281.45	2912	282552	70.21
IIFL	N2	30-Jul-2020	1031.10	1031.35	1031.35	1031.35	1031.35	1031.35	1031.35	110	1.13	4	110	100.00
IIFL	N4	30-Jul-2020	1014.95	1000.00	1003.00	999.00	1000.00	1001.68	1000.40	345	3.45	10	345	100.00
IIFL	N5	30-Jul-2020	1038.20	1038.50	1040.00	1038.50	1038.50	1038.50	1039.03	142	1.48	4	142	100.00
IIFL	N6	30-Jul-2020	975.00	980.00	980.00	980.00	980.00	980.00	980.00	2	0.02	1	2	100.00
IIFL	N8	30-Jul-2020	1095.00	1087.70	1087.70	1087.70	1087.70	1087.70	1087.70	30	0.33	2	30	100.00
IIFL	NA	30-Jul-2020	1072.90	1073.15	1073.15	1073.15	1073.15	1073.15	1073.15	60	0.64	2	60	100.00
IIFLSEC	EQ	30-Jul-2020	40.45	40.45	41.60	39.70	40.30	39.95	40.50	760479	307.97	2058	540116	71.02
IIFLWAM	EQ	30-Jul-2020	999.90	990.80	1010.00	983.30	1000.00	998.75	998.08	8839	88.22	874	6852	77.52
IITL	EQ	30-Jul-2020	53.05	51.85	55.40	51.85	52.00	52.00	54.21	165	0.09	20	126	76.36
IL&FSENGG	BZ	30-Jul-2020	4.35	4.15	4.45	4.15	4.15	4.15	4.26	30915	1.32	44	-	-
IL&FSTRANS	BZ	30-Jul-2020	1.50	1.45	1.55	1.45	1.45	1.45	1.48	46839	0.69	50	-	-
IMAGICAA	BE	30-Jul-2020	4.70	4.70	4.80	4.50	4.65	4.65	4.69	64734	3.04	129	-	-
IMFA	EQ	30-Jul-2020	170.80	175.75	175.75	166.25	169.00	167.90	170.36	8011	13.65	565	5665	70.72
IMPAL	EQ	30-Jul-2020	520.00	520.00	524.00	519.95	524.00	524.00	520.38	831	4.32	29	808	97.23
IMPEXFERRO	BE	30-Jul-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	13141	0.12	25	-	-
INDBANK	EQ	30-Jul-2020	6.85	6.60	6.95	6.60	6.70	6.70	6.69	15914	1.07	133	11216	70.48
INDHOTEL	EQ	30-Jul-2020	79.15	79.65	79.65	76.70	77.00	76.90	77.96	2779518	2166.90	19777	1898771	68.31
INDIACEM	EQ	30-Jul-2020	115.15	115.95	116.50	111.50	112.20	111.95	113.98	1287048	1467.00	11365	548817	42.64
INDIAGLYCO	EQ	30-Jul-2020	275.55	274.00	276.70	268.50	271.50	271.85	273.05	172575	471.22	5936	27786	16.10
INDIAMART	EQ	30-Jul-2020	2479.20	2520.00	2689.00	2490.00	2600.00	2598.35	2598.53	547574	14228.90	35656	156447	28.57
INDIANB	EQ	30-Jul-2020	59.35	59.70	60.40	58.10	58.25	58.30	59.11	996472	588.97	5479	415280	41.68
INDIANCARD	EQ	30-Jul-2020	93.70	94.00	94.00	89.10	93.45	90.60	91.47	976	0.89	77	843	86.37
INDIANHUME	EQ	30-Jul-2020	171.20	171.85	173.75	167.80	168.00	168.30	170.44	41416	70.59	1324	21247	51.30
INDIGO	EQ	30-Jul-2020	909.75	876.00	945.70	875.25	938.05	938.50	926.42	4902642	45419.23	118851	618570	12.62
INDIGRID	IV	30-Jul-2020	110.01	109.30	110.59	108.70	109.00	108.98	109.51	1102248	1207.05	96	1069929	97.07
INDLMETER	BE	30-Jul-2020	13.55	13.00	14.00	12.90	12.90	12.95	13.38	2508	0.34	17	-	-
INDNIPPON	EQ	30-Jul-2020	273.30	273.45	275.70	265.25	267.00	266.60	270.06	7759	20.95	402	6571	84.69
INDOCO	EQ	30-Jul-2020	205.05	205.00	224.00	205.00	213.40	212.55	215.83	219792	474.38	5892	84540	38.46
INDORAMA	EQ	30-Jul-2020	14.05	14.05	14.75	13.85	14.05	14.10	14.28	16824	2.40	52	15618	92.83
INDOSOLAR	BZ	30-Jul-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.28	225414	2.90	227	-	-
INDOSTAR	EQ	30-Jul-2020	262.65	261.85	262.50	257.35	259.95	258.80	260.00	7466	19.41	754	4571	61.22
INDOTECH	EQ	30-Jul-2020	94.90	95.85	95.85	92.65	93.45	93.65	94.07	2268	2.13	224	1672	73.72
INDOTHAI	BE	30-Jul-2020	17.50	17.50	17.80	16.70	17.20	17.20	17.19	3270	0.56	26	-	-
INDOWIND	BE	30-Jul-2020	3.00	3.00	3.15	2.85	3.00	3.00	2.96	31855	0.94	74	-	-
INDRAMEDCO	EQ	30-Jul-2020	55.60	56.50	61.15	56.50	60.30	60.40	60.07	6886899	4137.00	32726	2033949	29.53
INDSWFTLAB	EQ	30-Jul-2020	34.75	35.90	35.90	33.50	33.50	33.85	34.58	19413	6.71	211	15195	78.27
INDSWFTLTD	BE	30-Jul-2020	2.35	2.35	2.35	2.35	2.35	2.35	2.35	554	0.01	2	-	-
INDTERRAIN	EQ	30-Jul-2020	26.75	26.60	26.80	26.00	26.30	26.10	26.30	141147	37.13	814	98118	69.51
INDUSINDBK	EQ	30-Jul-2020	550.50	545.00	545.95	515.50	521.05	519.85	530.23	13848787	73430.97	183799	2391960	17.27
INEOSSTYRO	EQ	30-Jul-2020	528.85	532.00	538.25	511.15	517.00	514.85	523.59	33342	174.58	1694	20523	61.55
INFIBEAM	EQ	30-Jul-2020	78.00	78.80	79.00	76.20	77.40	77.45	77.74	882307	685.89	3553	609724	69.11
INFOBEAN	EQ	30-Jul-2020	104.35	105.05	112.80	104.35	111.00	110.70	109.02	79904	87.11	5416	53766	67.29
INFRABEES	EQ	30-Jul-2020	330.03	330.00	330.00	315.00	317.00	316.70	320.11	2831	9.06	170	1679	59.31
INFRATEL	EQ	30-Jul-2020	196.50	198.00	199.90	191.50	192.40	192.50	195.28	6054871	11824.08	45870	1379282	22.78
INFY	EQ	30-Jul-2020	954.15	962.00	972.65	958.75	962.15	961.45	965.59	12492569	120627.42	222807	5962965	47.73
INGERRAND	EQ	30-Jul-2020	604.85	615.00	615.00	605.05	607.70	606.30	606.63	2855	17.32	421	1675	58.67
INNOVANA	SM	30-Jul-2020	88.10	92.50	92.50	85.00	87.50	87.50	86.77	14000	12.15	5	13000	92.86
INNOVATIVE	SM	30-Jul-2020	6.40	6.70	6.70	6.30	6.30	6.30	6.66	30000	2.00	5	30000	100.00
INOXLEISUR	EQ	30-Jul-2020	255.60	230.00	243.35	230.00	237.50	238.25	238.17	927657	2209.43	19899	307734	33.17
INOXWIND	EQ	30-Jul-2020	35.30	35.30	35.95	34.60	35.00	35.10	35.40	29713	10.52	418	17899	60.24
INSECTICID	EQ	30-Jul-2020	427.15	430.95	432.60	424.00	424.25	424.60	426.83	28795	122.91	1914	14896	51.73
INSPIRISYS	EQ	30-Jul-2020	28.00	28.05	29.35	26.20	26.45	26.80	27.52	5418	1.49	135	3627	66.94
INTEGRA	BE	30-Jul-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1562	0.03	7	-	-
INTELLECT	EQ	30-Jul-2020	157.05	160.00	163.85	153.65	158.15	158.95	160.01	352316	563.73	4305	190979	54.21
INTENTECH	EQ	30-Jul-2020	36.55	37.35	38.35	35.10	38.35	38.35	37.92	130573	49.52	334	109155	83.60
INVENTURE	EQ	30-Jul-2020	17.20	17.25	17.35	17.10	17.35	17.25	17.21	23131	3.98	57	17781	76.87
IOB	EQ	30-Jul-2020	10.65	10.95	11.00	10.35	10.45	10.50	10.65	2997310	319.21	3192	1279863	42.70
IOC	EQ	30-Jul-2020	92.60	92.00	92.50	87.60	88.90	88.55	89.56	43622365	39067.35	134336	13672799	31.34
IOLCP	EQ	30-Jul-2020	782.50	790.00	801.45	728.00	755.00	752.30	772.96	1910123	14764.52	61077	474217	24.83
IPCALAB	EQ	30-Jul-2020	1776.40	1776.40	1843.50	1740.00	1743.00	1745.50	1788.71	283356	5068.42	21537	92822	32.76
IRB	EQ	30-Jul-2020	126.80	127.15	128.30	121.90	122.40	122.80	125.75	4093067	5147.15	25952	1694140	41.39
IRBINVIT	IV	30-Jul-2020	41.99	42.00	42.60	42.00	42.05	42.02	42.28	170000	71.88	55	120000	70.59
IRCON	EQ	30-Jul-2020	92.80	93.15	94.30	90.70	91.60	91.45	92.70	686830	636.69	4525	234210	34.10
IRCTC	EQ	30-Jul-2020	1352.75	1351.00	1359.95	1340.00	1340.80	1340.70	1346.41	261621	3522.49	18687	104704	40.02
IREDA	N1	30-Jul-2020	1385.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	50	0.69	1	50	100.00
IREDA	N7	30-Jul-2020	1276.00	1294.88	1294.88	1290.00	1294.50	1294.50	1293.63	530	6.86	7	530	100.00
IRFC	N1	30-Jul-2020	1116.97	1120.50	1122.00	1118.00	1121.00	1121.00	1121.83	2463	27.63	14	2463	100.00
IRFC	N2	30-Jul-2020	1288.80	1282.00	1298.00	1282.00	1294.00	1294.00	1294.01	117	1.51	7	116	99.15
IRFC	N7	30-Jul-2020	1267.00	1291.00	1291.00	1291.00	1291.00	1291.00	1291.00	90	1.16	1	90	100.00
IRFC	N9	30-Jul-2020	1210.00	1194.00	1210.00	1116.60	1210.00	1210.00	1171.57	1201	14.07	10	1201	100.00
IRFC	NA	30-Jul-2020	1320.00	1320.00	1325.00	1304.10	1315.00	1321.21	1309.86	870	11.40	12	600	68.97
IRFC	NE	30-Jul-2020	1345.00	1346.00	1349.90	1346.00	1349.90	1349.90	1347.68	699	9.42	12	699	100.00
IRFC	NJ	30-Jul-2020	1287.98	1286.99	1287.00	1278.55	1278.55	1278.55	1285.94	400	5.14	13	350	87.50
IRFC	NM	30-Jul-2020	1260.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	200	2.48	1	200	100.00
ISEC	EQ	30-Jul-2020	477.70	481.00	488.00	445.05	455.50	453.95	459.36	1126048	5172.64	32482	573063	50.89
ISFT	BE	30-Jul-2020	69.00	68.50	70.00	65.60	69.95	67.50	68.58	2005	1.38	55	-	-
ISMTLTD	BE	30-Jul-2020	4.75	4.75	4.90	4.60	4.65	4.65	4.65	51697	2.40	61	-	-
ITC	EQ	30-Jul-2020	196.70	198.40	198.40	192.50	193.50	193.35	195.32	16315232	31866.18	108073	7279712	44.62
ITDC	EQ	30-Jul-2020	219.65	218.00	222.40	215.00	215.50	215.70	217.55	22350	48.62	993	11116	49.74
ITDCEM	EQ	30-Jul-2020	44.90	45.50	48.90	45.10	46.95	46.95	47.41	616193	292.12	5295	244364	39.66
ITI	EQ	30-Jul-2020	137.35	136.90	137.75	131.10	132.50	132.55	134.57	1264669	1701.88	18983	445600	35.23
IVC	BE	30-Jul-2020	3.40	3.55	3.55	3.55	3.55	3.55	3.55	118354	4.20	95	-	-
IVP	EQ	30-Jul-2020	50.05	50.00	50.00	47.55	47.55	47.55	47.86	8015	3.84	109	5536	69.07
IVZINGOLD	EQ	30-Jul-2020	4898.95	5499.90	5499.90	4855.00	4984.00	4905.55	4952.24	245	12.13	82	145	59.18
IZMO	EQ	30-Jul-2020	21.50	22.05	22.05	20.45	20.45	20.45	20.99	51861	10.89	715	38638	74.50
J&KBANK	EQ	30-Jul-2020	16.15	16.15	16.55	15.60	16.00	15.95	16.04	1409507	226.13	2621	845084	59.96
JAGRAN	EQ	30-Jul-2020	38.60	38.80	39.00	38.30	38.35	38.45	38.61	179664	69.38	867	118036	65.70
JAGSNPHARM	EQ	30-Jul-2020	35.15	33.80	36.00	33.40	33.85	33.60	34.69	102752	35.64	648	61425	59.78
JAIBALAJI	EQ	30-Jul-2020	18.80	19.50	19.65	18.35	18.65	18.65	18.98	2112	0.40	28	956	45.27
JAICORPLTD	EQ	30-Jul-2020	89.35	90.15	91.00	87.40	88.90	88.05	89.55	1419772	1271.42	7089	231885	16.33
JAIHINDPRO	BZ	30-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	551	0.01	3	-	-
JAINSTUDIO	BE	30-Jul-2020	5.40	5.15	5.15	5.15	5.15	5.15	5.15	9306	0.48	33	-	-
JAMNAAUTO	EQ	30-Jul-2020	28.80	29.00	29.10	28.50	28.75	28.75	28.85	394890	113.91	2258	181339	45.92
JASH	EQ	30-Jul-2020	145.25	148.55	148.55	138.30	141.50	139.60	141.43	13744	19.44	182	12557	91.36
JAYAGROGN	EQ	30-Jul-2020	89.25	88.80	91.85	86.50	88.00	88.50	88.61	21970	19.47	382	13703	62.37
JAYBARMARU	EQ	30-Jul-2020	171.20	172.90	175.20	165.10	170.00	169.20	170.93	14787	25.28	635	9887	66.86
JAYNECOIND	BE	30-Jul-2020	3.00	3.00	3.05	3.00	3.00	3.00	3.00	36689	1.10	20	-	-
JAYSREETEA	EQ	30-Jul-2020	55.65	55.35	58.10	55.00	57.25	56.90	56.46	151298	85.42	1500	84643	55.94
JBCHEPHARM	EQ	30-Jul-2020	721.00	724.75	739.00	720.00	727.55	726.85	730.82	515355	3766.34	12325	361110	70.07
JBFIND	BE	30-Jul-2020	9.60	9.65	9.90	9.50	9.80	9.75	9.71	10835	1.05	42	-	-
JBMA	EQ	30-Jul-2020	194.30	196.15	198.75	190.90	192.00	192.10	194.10	10423	20.23	659	4628	44.40
JCHAC	EQ	30-Jul-2020	2074.10	2075.00	2097.00	2045.00	2050.00	2059.15	2062.55	4985	102.82	880	2717	54.50
JETAIRWAYS	BZ	30-Jul-2020	28.95	27.55	29.00	27.55	28.45	28.15	28.27	94782	26.79	707	-	-
JHS	BE	30-Jul-2020	12.85	12.60	13.30	12.60	12.95	13.15	13.04	29166	3.80	161	-	-
JINDALPHOT	EQ	30-Jul-2020	12.55	13.50	13.50	12.40	12.50	12.65	12.61	999	0.13	27	918	91.89
JINDALPOLY	EQ	30-Jul-2020	359.60	359.35	371.35	355.00	365.00	365.10	365.26	46745	170.74	2727	24496	52.40
JINDALSAW	EQ	30-Jul-2020	57.65	57.60	58.55	56.00	56.15	56.15	57.25	595006	340.66	5059	311005	52.27
JINDALSTEL	EQ	30-Jul-2020	184.25	184.25	186.80	178.85	182.00	182.55	183.48	10843056	19895.21	55363	2020458	18.63
JINDRILL	BE	30-Jul-2020	67.05	69.05	70.00	64.00	65.05	65.25	65.32	6749	4.41	128	-	-
JINDWORLD	EQ	30-Jul-2020	44.75	45.00	45.00	44.60	45.00	44.95	44.91	4014	1.80	87	1960	48.83
JISLDVREQS	BE	30-Jul-2020	9.75	9.90	10.05	9.40	9.85	9.60	9.77	28127	2.75	134	-	-
JISLJALEQS	BE	30-Jul-2020	10.40	10.45	10.60	10.10	10.20	10.20	10.37	951737	98.74	1616	-	-
JITFINFRA	BE	30-Jul-2020	5.85	5.85	5.95	5.60	5.95	5.95	5.69	2886	0.16	18	-	-
JIYAECO	EQ	30-Jul-2020	11.45	10.90	10.90	10.90	10.90	10.90	10.90	38975	4.25	153	38974	100.00
JKCEMENT	EQ	30-Jul-2020	1477.95	1490.80	1495.95	1468.85	1491.55	1486.75	1484.01	53883	799.63	5834	29993	55.66
JKIL	EQ	30-Jul-2020	86.05	85.20	95.50	85.20	95.00	92.95	90.89	390381	354.83	3982	244943	62.74
JKLAKSHMI	EQ	30-Jul-2020	299.10	300.05	302.90	286.25	288.60	290.35	297.25	210888	626.87	8071	87209	41.35
JKPAPER	EQ	30-Jul-2020	100.05	95.00	98.00	95.00	95.45	95.40	96.27	1720719	1656.51	16197	941928	54.74
JKTYRE	EQ	30-Jul-2020	66.05	65.90	65.95	64.10	65.10	64.90	64.78	495348	320.87	3495	228212	46.07
JMA	EQ	30-Jul-2020	24.40	24.80	24.80	24.00	24.00	24.00	24.22	3396	0.82	40	1873	55.15
JMCPROJECT	EQ	30-Jul-2020	45.80	45.85	46.80	44.05	44.60	44.65	45.44	73017	33.18	888	43170	59.12
JMFINANCIL	EQ	30-Jul-2020	79.05	79.60	79.85	75.55	77.10	77.15	77.58	828158	642.48	10387	297324	35.90
JMTAUTOLTD	BE	30-Jul-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	121988	4.09	358	-	-
JOCIL	EQ	30-Jul-2020	177.40	180.25	184.60	167.20	178.85	177.80	177.27	24206	42.91	785	10075	41.62
JPASSOCIAT	EQ	30-Jul-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1838369	57.91	800	1823581	99.20
JPINFRATEC	BE	30-Jul-2020	1.45	1.45	1.50	1.40	1.50	1.40	1.43	2616009	37.43	598	-	-
JPOLYINVST	BE	30-Jul-2020	13.35	13.35	13.95	12.75	12.75	12.75	12.82	1527	0.20	16	-	-
JPPOWER	EQ	30-Jul-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	1049787	22.05	392	1049787	100.00
JSL	EQ	30-Jul-2020	36.85	37.30	38.00	35.60	35.90	35.80	36.90	319331	117.83	1592	168192	52.67
JSLHISAR	EQ	30-Jul-2020	72.20	74.20	76.00	69.30	70.00	69.90	72.72	481959	350.50	3399	189292	39.28
JSWENERGY	EQ	30-Jul-2020	46.95	47.35	47.35	45.80	46.35	46.05	46.32	432994	200.58	2662	264362	61.05
JSWHL	EQ	30-Jul-2020	1877.05	1918.50	1918.50	1782.20	1824.95	1815.95	1827.30	679	12.41	135	494	72.75
JSWSTEEL	EQ	30-Jul-2020	217.55	218.65	221.95	213.15	214.00	214.35	216.57	6483799	14041.96	40300	1374745	21.20
JTEKTINDIA	EQ	30-Jul-2020	64.15	65.40	65.50	61.35	61.80	62.25	63.58	226510	144.02	2218	148606	65.61
JUBILANT	EQ	30-Jul-2020	771.40	780.00	797.70	760.15	779.90	779.90	784.07	831167	6516.90	26566	267014	32.13
JUBLFOOD	EQ	30-Jul-2020	1683.70	1685.10	1781.70	1685.10	1760.00	1770.30	1752.30	1642165	28775.65	63216	340553	20.74
JUBLINDS	EQ	30-Jul-2020	107.70	106.70	111.35	106.65	107.50	107.40	109.13	23661	25.82	651	11427	48.29
JUMPNET	EQ	30-Jul-2020	75.50	76.90	81.10	75.00	75.50	75.85	75.95	1788112	1357.99	4565	1118192	62.53
JUNIORBEES	EQ	30-Jul-2020	275.34	276.30	278.00	273.01	276.65	276.69	276.58	499823	1382.40	1858	413464	82.72
JUSTDIAL	EQ	30-Jul-2020	370.75	373.00	373.00	354.00	361.50	361.15	363.72	2117014	7700.02	37164	752908	35.56
JVLAGRO	BZ	30-Jul-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.75	144272	1.08	84	-	-
JYOTHYLAB	EQ	30-Jul-2020	120.20	120.90	122.95	119.35	119.80	119.95	121.23	358650	434.80	5221	191445	53.38
KABRAEXTRU	EQ	30-Jul-2020	47.95	48.40	51.95	47.30	51.10	50.75	49.42	24992	12.35	419	17977	71.93
KAJARIACER	EQ	30-Jul-2020	411.20	410.00	413.90	402.10	404.50	405.75	411.11	489227	2011.28	3731	424962	86.86
KAKATCEM	EQ	30-Jul-2020	137.65	137.70	144.00	137.70	138.60	138.90	141.11	48691	68.71	1022	21568	44.30
KALPATPOWR	EQ	30-Jul-2020	240.55	241.05	242.50	232.35	234.00	234.20	236.95	177512	420.61	4733	104599	58.93
KALYANIFRG	BE	30-Jul-2020	131.65	130.00	135.50	130.00	133.00	133.00	130.38	515	0.67	8	-	-
KAMATHOTEL	EQ	30-Jul-2020	31.75	32.00	33.45	29.40	32.55	31.90	31.37	575151	180.41	2986	169627	29.49
KAMDHENU	BE	30-Jul-2020	71.35	70.00	72.50	70.00	70.00	70.05	70.74	5340	3.78	47	-	-
KANANIIND	BE	30-Jul-2020	4.15	4.10	4.35	3.95	4.35	4.35	4.11	2125	0.09	10	-	-
KANORICHEM	EQ	30-Jul-2020	34.95	35.00	35.40	32.25	33.55	33.70	34.09	20507	6.99	284	13715	66.88
KANSAINER	EQ	30-Jul-2020	432.60	431.00	434.80	416.50	418.95	419.35	425.07	79805	339.23	3818	45311	56.78
KAPSTON	EQ	30-Jul-2020	89.30	88.95	89.30	85.00	85.00	89.15	88.97	597	0.53	8	567	94.97
KARDA	BE	30-Jul-2020	70.60	70.00	74.10	70.00	72.50	73.00	73.25	414274	303.44	370	-	-
KARMAENG	EQ	30-Jul-2020	9.60	9.60	10.05	9.35	9.65	9.75	9.64	439	0.04	10	268	61.05
KARURVYSYA	EQ	30-Jul-2020	30.95	31.35	35.70	31.15	34.20	34.40	33.09	11432173	3782.42	24948	3947818	34.53
KAUSHALYA	BE	30-Jul-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	274210	3.02	112	-	-
KAYA	BE	30-Jul-2020	197.50	197.50	203.30	197.50	198.10	198.00	198.55	5516	10.95	116	-	-
KCP	EQ	30-Jul-2020	56.15	57.00	60.20	56.60	58.50	58.15	58.79	795870	467.90	4551	339457	42.65
KCPSUGIND	EQ	30-Jul-2020	14.10	14.20	14.55	14.00	14.25	14.20	14.22	331014	47.08	862	162958	49.23
KDDL	BE	30-Jul-2020	128.00	130.00	130.00	124.15	126.00	126.90	125.62	1122	1.41	39	-	-
KEC	EQ	30-Jul-2020	279.90	282.00	282.50	275.15	279.85	279.95	279.27	270906	756.56	3734	178587	65.92
KECL	EQ	30-Jul-2020	9.90	9.55	10.35	9.55	10.35	10.35	10.22	68227	6.97	263	57252	83.91
KEI	EQ	30-Jul-2020	362.60	364.60	364.60	350.40	351.60	351.65	358.25	144131	516.34	5832	98175	68.12
KELLTONTEC	BE	30-Jul-2020	21.95	21.80	22.25	21.00	21.50	21.40	21.32	127189	27.11	207	-	-
KENNAMET	EQ	30-Jul-2020	724.55	748.80	748.80	700.25	706.00	711.30	709.15	7737	54.87	579	5020	64.88
KERNEX	BE	30-Jul-2020	17.30	17.30	18.15	16.90	17.95	17.45	17.84	2094	0.37	22	-	-
KESORAMIND	EQ	30-Jul-2020	35.55	35.85	36.25	34.50	34.55	34.70	35.42	105246	37.27	792	67590	64.22
KEYFINSERV	EQ	30-Jul-2020	34.70	36.40	36.40	36.40	36.40	36.40	36.40	1	0.00	1	1	100.00
KGL	BZ	30-Jul-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.41	1409842	5.73	163	-	-
KHADIM	BE	30-Jul-2020	111.50	111.00	113.00	110.20	110.50	110.40	111.17	14786	16.44	321	-	-
KHANDSE	EQ	30-Jul-2020	9.35	9.55	9.55	9.00	9.25	9.20	9.43	385	0.04	10	374	97.14
KHFM	SM	30-Jul-2020	26.30	25.50	26.75	25.05	25.05	25.05	25.74	18000	4.63	6	18000	100.00
KICL	EQ	30-Jul-2020	1264.70	1271.05	1271.55	1251.15	1265.00	1263.90	1266.58	166	2.10	36	112	67.47
KILITCH	BE	30-Jul-2020	88.60	88.40	89.70	85.50	86.05	86.05	86.82	1395	1.21	53	-	-
KINGFA	EQ	30-Jul-2020	466.30	468.00	469.70	445.20	450.10	453.05	456.16	15694	71.59	925	7508	47.84
KIOCL	EQ	30-Jul-2020	118.00	118.50	123.90	115.10	123.90	123.40	122.68	49304	60.49	919	32468	65.85
KIRIINDUS	EQ	30-Jul-2020	500.00	502.40	507.10	492.00	495.00	495.60	499.03	108661	542.25	2965	36535	33.62
KIRLFER	EQ	30-Jul-2020	76.40	75.50	76.50	74.00	75.50	75.50	75.18	57692	43.37	679	44895	77.82
KIRLOSBROS	EQ	30-Jul-2020	130.25	128.45	137.70	125.15	131.70	131.30	131.09	762353	999.37	10915	229403	30.09
KIRLOSENG	EQ	30-Jul-2020	110.40	112.50	112.50	107.10	107.75	107.75	109.28	83867	91.65	1930	35534	42.37
KIRLOSIND	EQ	30-Jul-2020	623.65	625.05	637.00	616.00	620.50	620.70	624.73	577	3.60	255	283	49.05
KITEX	EQ	30-Jul-2020	111.85	110.10	114.10	105.35	105.50	106.15	107.98	174061	187.96	2750	101587	58.36
KKCL	EQ	30-Jul-2020	698.90	692.05	693.05	675.00	678.00	679.95	684.55	3608	24.70	352	3043	84.34
KMSUGAR	EQ	30-Jul-2020	8.50	8.40	8.75	8.30	8.60	8.50	8.46	147064	12.45	204	73125	49.72
KNRCON	EQ	30-Jul-2020	204.00	206.65	206.80	201.20	204.80	203.15	203.79	56539	115.22	1781	31005	54.84
KOHINOOR	BZ	30-Jul-2020	9.80	10.20	10.20	9.40	10.20	10.15	9.98	10220	1.02	56	-	-
KOKUYOCMLN	EQ	30-Jul-2020	53.80	53.80	55.05	52.30	52.40	52.55	53.77	173540	93.32	1589	56417	32.51
KOLTEPATIL	EQ	30-Jul-2020	142.00	142.10	143.45	139.25	139.95	139.85	140.83	33058	46.56	1817	22594	68.35
KOPRAN	EQ	30-Jul-2020	44.40	45.45	45.95	43.50	44.65	44.70	44.98	441310	198.52	2799	221237	50.13
KOTAKBANK	EQ	30-Jul-2020	1389.45	1395.10	1424.70	1376.00	1378.75	1385.00	1400.76	6097126	85406.22	200362	2028718	33.27
KOTAKBKETF	EQ	30-Jul-2020	223.66	224.00	224.64	219.52	220.02	220.34	222.15	3153787	7006.03	3024	3113698	98.73
KOTAKGOLD	EQ	30-Jul-2020	465.85	467.45	473.00	464.85	466.80	466.00	467.00	306751	1432.53	2382	178030	58.04
KOTAKNIFTY	EQ	30-Jul-2020	116.22	117.00	117.20	115.05	115.07	115.35	116.67	72119	84.14	465	51420	71.30
KOTAKNV20	EQ	30-Jul-2020	58.24	54.50	58.74	54.50	57.90	57.95	58.34	3532	2.06	70	1652	46.77
KOTAKPSUBK	EQ	30-Jul-2020	141.30	147.00	149.70	136.26	138.00	139.65	140.77	10373	14.60	262	4639	44.72
KOTARISUG	EQ	30-Jul-2020	13.05	13.05	13.40	13.05	13.25	13.20	13.27	95604	12.69	200	64310	67.27
KOTHARIPET	EQ	30-Jul-2020	15.35	15.00	15.50	14.95	14.95	15.05	15.13	19253	2.91	140	16644	86.45
KOTHARIPRO	EQ	30-Jul-2020	60.90	61.10	61.20	59.25	60.25	60.25	60.46	1754	1.06	50	959	54.68
KPITTECH	EQ	30-Jul-2020	65.40	66.00	66.00	63.70	65.00	65.15	65.03	255362	166.05	3245	188660	73.88
KPRMILL	EQ	30-Jul-2020	427.25	428.30	438.00	419.70	429.50	425.70	430.44	3823	16.46	440	2307	60.35
KRBL	EQ	30-Jul-2020	252.50	253.95	263.10	252.15	258.05	258.55	258.40	476972	1232.50	8167	174228	36.53
KREBSBIO	EQ	30-Jul-2020	69.15	71.30	82.95	69.25	82.95	82.95	81.20	143029	116.14	2444	43441	30.37
KRIDHANINF	BE	30-Jul-2020	3.00	3.15	3.15	2.90	3.15	3.10	3.09	45384	1.40	83	-	-
KSB	EQ	30-Jul-2020	499.40	505.00	518.05	501.35	507.10	508.20	509.72	20027	102.08	2674	10025	50.06
KSCL	EQ	30-Jul-2020	599.00	602.00	611.95	592.00	594.95	594.75	602.41	168309	1013.91	4559	88670	52.68
KSERASERA	BE	30-Jul-2020	0.30	0.30	0.35	0.25	0.30	0.25	0.30	4273320	12.88	857	-	-
KSL	EQ	30-Jul-2020	221.60	221.60	222.00	214.55	215.00	215.05	217.71	78211	170.27	3703	45225	57.82
KTKBANK	EQ	30-Jul-2020	42.95	43.00	43.30	41.90	42.20	42.15	42.39	1540889	653.17	5095	755345	49.02
KUANTUM	EQ	30-Jul-2020	51.35	51.00	51.00	46.80	47.65	47.40	48.35	42849	20.72	708	25964	60.59
KWALITY	BE	30-Jul-2020	3.35	3.20	3.45	3.20	3.20	3.20	3.22	588555	18.96	582	-	-
L&TFH	EQ	30-Jul-2020	62.25	62.35	62.80	59.60	59.95	60.10	60.65	11357500	6888.26	35549	3741228	32.94
L&TFINANCE	NC	30-Jul-2020	1105.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	1	50	100.00
L&TFINANCE	NO	30-Jul-2020	1098.00	1098.00	1100.00	1098.00	1100.00	1100.00	1098.67	150	1.65	2	150	100.00
L&TFINANCE	NW	30-Jul-2020	1088.07	1123.90	1123.90	1123.90	1123.90	1123.90	1123.90	200	2.25	1	200	100.00
L&TFINANCE	NY	30-Jul-2020	1075.00	1070.00	1070.00	1050.00	1065.00	1065.71	1062.95	285	3.03	10	210	73.68
L&TFINANCE	Y1	30-Jul-2020	1070.00	1065.00	1090.00	1065.00	1090.00	1090.00	1071.25	4	0.04	3	4	100.00
L&TFINANCE	Y3	30-Jul-2020	1036.00	1039.00	1040.00	1039.00	1040.00	1040.00	1039.29	70	0.73	2	70	100.00
L&TFINANCE	Y5	30-Jul-2020	1085.00	1075.15	1075.15	1075.15	1075.15	1075.15	1075.15	50	0.54	1	50	100.00
L&TFINANCE	Y7	30-Jul-2020	1050.00	1055.00	1055.00	1050.40	1050.40	1050.40	1051.65	176	1.85	5	176	100.00
L&TFINANCE	Y9	30-Jul-2020	1106.00	1114.00	1120.00	1111.00	1111.00	1111.00	1117.82	110	1.23	5	110	100.00
L&TINFRA	N1	30-Jul-2020	1045.01	1053.95	1053.95	1053.95	1053.95	1053.95	1053.95	5	0.05	1	5	100.00
L&TINFRA	N2	30-Jul-2020	2055.00	2055.00	2055.00	2055.00	2055.00	2055.00	2055.00	49	1.01	3	49	100.00
L&TINFRA	N3	30-Jul-2020	1043.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	20	0.21	1	20	100.00
L&TINFRA	N4	30-Jul-2020	2000.00	2000.00	2002.00	2000.00	2000.00	2000.00	2000.25	242	4.84	19	242	100.00
L&TINFRA	N5	30-Jul-2020	1023.03	1023.21	1024.01	1023.20	1024.01	1024.01	1023.51	60	0.61	4	60	100.00
L&TINFRA	N6	30-Jul-2020	2109.25	2108.00	2108.00	2108.00	2108.00	2108.00	2108.00	113	2.38	7	113	100.00
LAKPRE	BZ	30-Jul-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	200	0.01	1	-	-
LAKSHVILAS	EQ	30-Jul-2020	20.20	20.30	21.20	19.85	20.80	20.80	20.48	1298600	266.01	2762	706951	54.44
LALPATHLAB	EQ	30-Jul-2020	1910.30	1936.00	1944.15	1861.00	1886.00	1881.05	1910.73	99990	1910.54	11952	34644	34.65
LAMBODHARA	EQ	30-Jul-2020	26.95	27.30	27.55	26.50	26.55	26.70	26.65	5906	1.57	71	4602	77.92
LAOPALA	EQ	30-Jul-2020	183.75	187.85	187.85	181.25	181.80	181.80	182.98	41218	75.42	1324	21992	53.36
LASA	BE	30-Jul-2020	45.85	46.00	48.10	46.00	48.10	48.10	47.98	59924	28.75	221	-	-
LAURUSLABS	EQ	30-Jul-2020	763.85	770.00	799.90	760.65	799.00	790.25	783.36	4892393	38325.06	82986	1643910	33.60
LAXMICOT	SM	30-Jul-2020	11.00	8.80	8.80	8.80	8.80	8.80	8.80	6000	0.53	1	6000	100.00
LAXMIMACH	EQ	30-Jul-2020	2934.55	2934.00	2970.00	2875.00	2890.00	2889.55	2916.35	5538	161.51	1128	3596	64.93
LEMONTREE	EQ	30-Jul-2020	23.75	23.50	24.00	23.50	23.65	23.55	23.72	590376	140.01	2282	360957	61.14
LEXUS	ST	30-Jul-2020	19.95	19.00	19.00	19.00	19.00	19.00	19.00	1000	0.19	1	1000	100.00
LFIC	BE	30-Jul-2020	52.50	52.00	52.90	50.00	51.80	51.35	51.52	4034	2.08	31	-	-
LGBBROSLTD	EQ	30-Jul-2020	233.65	233.65	236.50	227.00	227.95	228.00	230.38	15789	36.37	959	8692	55.05
LGBFORGE	BE	30-Jul-2020	2.25	2.25	2.35	2.25	2.25	2.30	2.30	9448	0.22	38	-	-
LIBAS	EQ	30-Jul-2020	43.60	42.10	44.80	41.15	44.30	44.20	43.89	20165	8.85	227	8295	41.14
LIBERTSHOE	EQ	30-Jul-2020	130.45	130.45	141.00	130.45	138.25	138.45	137.81	1285758	1771.92	17250	202422	15.74
LICHSGFIN	EQ	30-Jul-2020	273.45	274.30	276.50	263.15	264.10	263.90	267.92	3461522	9274.27	34204	942978	27.24
LICNETFGSC	EQ	30-Jul-2020	21.81	21.80	22.15	21.72	21.74	21.75	21.88	4424	0.97	63	2942	66.50
LICNETFN50	EQ	30-Jul-2020	116.68	116.68	117.47	115.00	117.34	116.39	116.50	7923	9.23	717	1125	14.20
LICNETFSEN	EQ	30-Jul-2020	399.95	404.90	404.90	392.45	399.00	399.00	395.67	50	0.20	31	24	48.00
LICNFNHGP	EQ	30-Jul-2020	116.00	116.21	117.00	115.01	116.00	116.00	115.58	336	0.39	23	238	70.83
LINCOLN	EQ	30-Jul-2020	195.75	195.75	205.00	195.00	196.00	197.25	199.85	480272	959.84	8803	125311	26.09
LINCPEN	EQ	30-Jul-2020	160.15	164.25	164.25	155.00	158.00	159.25	158.44	1900	3.01	124	1226	64.53
LINDEINDIA	EQ	30-Jul-2020	639.95	654.95	661.50	621.10	630.00	630.30	647.77	94609	612.85	4406	32952	34.83
LIQUIDBEES	EQ	30-Jul-2020	1000.00	999.99	1000.01	998.27	1000.01	1000.00	1000.00	957867	9578.66	4208	709816	74.10
LIQUIDETF	EQ	30-Jul-2020	999.99	1000.05	1000.05	999.94	999.99	1000.00	1000.00	20351	203.51	125	12533	61.58
LOKESHMACH	EQ	30-Jul-2020	22.75	22.00	22.70	21.75	21.90	21.90	22.17	54618	12.11	455	40227	73.65
LOTUSEYE	EQ	30-Jul-2020	27.05	27.50	28.50	27.00	27.10	27.65	27.66	10455	2.89	92	4994	47.77
LOVABLE	EQ	30-Jul-2020	49.20	49.85	50.30	48.00	48.20	48.45	49.23	13293	6.54	342	7540	56.72
LPDC	BE	30-Jul-2020	1.35	1.30	1.35	1.30	1.35	1.35	1.31	1266	0.02	17	-	-
LSIL	BE	30-Jul-2020	0.80	0.80	0.80	0.75	0.80	0.75	0.76	1667501	12.63	774	-	-
LT	EQ	30-Jul-2020	921.95	929.00	932.70	904.20	911.00	908.25	916.09	3364418	30821.08	99077	1376469	40.91
LTI	EQ	30-Jul-2020	2400.45	2420.00	2439.90	2353.25	2404.00	2386.50	2395.05	137769	3299.64	28004	71816	52.13
LTTS	EQ	30-Jul-2020	1493.65	1505.00	1530.00	1493.10	1506.00	1504.15	1508.84	241608	3645.47	11477	160447	66.41
LUMAXIND	EQ	30-Jul-2020	1229.15	1245.00	1245.00	1176.00	1179.90	1191.55	1218.51	2848	34.70	405	1834	64.40
LUMAXTECH	EQ	30-Jul-2020	94.30	94.15	94.75	92.40	93.40	93.15	93.72	42989	40.29	686	27901	64.90
LUPIN	EQ	30-Jul-2020	859.30	864.30	894.45	863.05	888.40	890.40	882.29	4113394	36292.19	118231	1103710	26.83
LUXIND	EQ	30-Jul-2020	1134.75	1139.75	1162.80	1125.00	1137.00	1132.20	1136.83	42508	483.24	3948	9422	22.17
LYKALABS	BE	30-Jul-2020	17.40	18.00	18.00	17.00	17.20	17.45	17.73	8713	1.54	121	-	-
LYPSAGEMS	EQ	30-Jul-2020	3.05	3.00	3.10	2.95	3.05	3.05	3.06	20451	0.63	44	18066	88.34
M&M	EQ	30-Jul-2020	604.85	606.00	614.80	596.25	599.00	598.35	602.85	4958327	29891.07	65486	987398	19.91
M&MFIN	EQ	30-Jul-2020	134.20	135.15	137.50	129.95	132.25	131.50	133.40	13764923	18362.60	70920	4423293	32.13
M&MFIN	N2	30-Jul-2020	1059.90	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	27	0.29	1	27	100.00
M&MFIN-RE	BE	30-Jul-2020	77.00	77.05	78.95	70.65	73.40	72.65	74.29	2299912	1708.64	24468	-	-
M100	EQ	30-Jul-2020	16.34	16.49	16.49	16.05	16.12	16.13	16.22	30513	4.95	236	22642	74.20
M14RG	MF	30-Jul-2020	5.86	6.00	6.00	6.00	6.00	6.00	6.00	5000	0.30	2	5000	100.00
M50	EQ	30-Jul-2020	110.52	109.80	111.09	108.65	109.24	109.40	109.62	716	0.78	18	569	79.47
MAANALU	EQ	30-Jul-2020	51.40	51.55	52.85	50.50	51.20	51.15	51.37	3198	1.64	70	2439	76.27
MACPOWER	SM	30-Jul-2020	49.45	51.90	51.90	47.00	47.00	47.00	48.26	2040	0.98	4	1530	75.00
MADHAV	EQ	30-Jul-2020	21.95	22.50	22.95	21.55	22.00	21.95	22.12	3015	0.67	61	1228	40.73
MADRASFERT	EQ	30-Jul-2020	17.95	18.30	18.30	17.60	17.65	17.70	17.97	83525	15.01	392	28570	34.21
MAGADSUGAR	EQ	30-Jul-2020	124.65	125.00	126.90	123.10	124.00	123.95	124.97	12352	15.44	540	8273	66.98
MAGMA	EQ	30-Jul-2020	25.80	25.80	26.65	25.50	26.05	26.05	26.03	699979	182.18	1424	492309	70.33
MAGMA	N4	30-Jul-2020	1160.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	85	0.86	1	85	100.00
MAGMA	N6	30-Jul-2020	944.00	984.99	984.99	950.00	950.00	950.00	974.51	56	0.55	9	56	100.00
MAGNUM	BE	30-Jul-2020	5.45	5.30	5.30	5.20	5.20	5.20	5.26	5201	0.27	14	-	-
MAHABANK	EQ	30-Jul-2020	12.40	12.55	12.70	12.05	12.15	12.10	12.34	5131317	633.13	6874	2433240	47.42
MAHAPEXLTD	BE	30-Jul-2020	60.95	60.95	63.95	60.95	62.00	62.00	63.27	89	0.06	4	-	-
MAHASTEEL	EQ	30-Jul-2020	71.80	70.65	74.45	70.00	72.05	73.30	72.68	9843	7.15	277	4506	45.78
MAHEPC	EQ	30-Jul-2020	163.30	166.90	167.35	159.50	162.00	160.85	163.75	117315	192.10	2496	61119	52.10
MAHESHWARI	EQ	30-Jul-2020	152.35	152.40	154.95	150.00	150.10	151.00	152.12	20888	31.77	283	6128	29.34
MAHICKRA	SM	30-Jul-2020	77.45	74.10	78.40	73.85	74.15	75.45	75.46	13500	10.19	9	7500	55.56
MAHINDCIE	EQ	30-Jul-2020	105.45	107.90	108.90	104.50	105.70	105.10	106.40	49954	53.15	1613	34219	68.50
MAHLIFE	EQ	30-Jul-2020	203.70	199.00	210.00	198.35	206.90	208.65	206.21	51280	105.74	4514	28391	55.36
MAHLOG	EQ	30-Jul-2020	288.90	293.90	295.80	274.35	275.45	275.95	282.81	149510	422.84	5758	70920	47.43
MAHSCOOTER	EQ	30-Jul-2020	3051.15	3060.00	3091.15	2917.10	2953.00	2996.65	3027.73	5587	169.16	943	3124	55.92
MAHSEAMLES	EQ	30-Jul-2020	205.05	206.95	207.20	199.25	202.00	203.10	202.95	100777	204.52	2331	64958	64.46
MAITHANALL	EQ	30-Jul-2020	436.05	439.10	441.05	425.00	432.00	429.40	433.03	20426	88.45	934	14155	69.30
MAJESCO	EQ	30-Jul-2020	543.30	570.45	570.45	570.45	570.45	570.45	570.45	5706	32.55	152	5706	100.00
MALUPAPER	EQ	30-Jul-2020	28.30	28.00	28.55	27.45	27.55	27.60	27.98	11574	3.24	122	9507	82.14
MAN50ETF	EQ	30-Jul-2020	115.90	114.70	114.90	112.42	112.42	112.66	114.10	12111	13.82	41	11709	96.68
MANAKALUCO	EQ	30-Jul-2020	7.15	7.00	7.30	6.80	7.00	7.00	7.00	13773	0.96	71	13008	94.45
MANAKCOAT	EQ	30-Jul-2020	3.90	3.90	4.00	3.90	4.00	4.00	4.00	2056	0.08	4	2056	100.00
MANAKSIA	EQ	30-Jul-2020	33.55	33.95	34.40	33.00	33.30	33.10	33.29	11250	3.74	184	8724	77.55
MANAKSTEEL	EQ	30-Jul-2020	9.80	10.00	10.00	9.50	9.80	9.80	9.77	13230	1.29	77	8113	61.32
MANALIPETC	EQ	30-Jul-2020	20.20	20.35	20.60	19.85	19.90	19.95	20.17	296096	59.73	1093	136532	46.11
MANAPPURAM	EQ	30-Jul-2020	181.95	179.95	180.70	162.95	164.50	164.20	168.98	30612099	51726.99	170090	7870350	25.71
MANGALAM	BE	30-Jul-2020	64.20	61.00	65.50	61.00	64.40	64.80	64.22	24475	15.72	195	-	-
MANGCHEFER	EQ	30-Jul-2020	34.45	35.20	35.45	34.05	34.25	34.35	34.88	612113	213.48	4860	302808	49.47
MANGLMCEM	EQ	30-Jul-2020	193.40	194.90	195.90	192.05	193.00	192.65	193.54	32134	62.19	661	19086	59.40
MANGTIMBER	EQ	30-Jul-2020	7.10	6.75	7.40	6.75	6.75	6.75	6.81	1657	0.11	21	1384	83.52
MANINDS	EQ	30-Jul-2020	46.20	46.90	47.20	45.55	45.95	46.05	46.45	67964	31.57	661	41117	60.50
MANINFRA	EQ	30-Jul-2020	18.30	18.30	18.80	17.90	18.15	18.00	18.24	177093	32.31	567	121754	68.75
MANUGRAPH	BE	30-Jul-2020	9.05	8.85	9.25	8.80	9.20	9.15	8.97	3126	0.28	23	-	-
MANXT50	EQ	30-Jul-2020	265.20	266.70	267.60	258.63	258.63	266.49	266.49	5122	13.65	61	5118	99.92
MARALOVER	EQ	30-Jul-2020	11.70	11.50	11.85	11.40	11.85	11.80	11.65	2423	0.28	17	2288	94.43
MARATHON	EQ	30-Jul-2020	51.00	51.95	52.70	48.80	48.80	48.90	49.63	10032	4.98	453	7332	73.09
MARICO	EQ	30-Jul-2020	362.15	364.10	366.90	358.95	365.15	364.50	361.96	2412689	8732.99	37527	1094095	45.35
MARINE	SM	30-Jul-2020	90.40	92.20	92.20	90.00	90.10	90.10	90.07	128000	115.29	5	122000	95.31
MARKSANS	EQ	30-Jul-2020	37.05	37.35	38.70	37.15	38.05	37.80	37.93	2440213	925.61	6649	1130025	46.31
MARSHALL	SM	30-Jul-2020	5.90	6.00	6.10	5.95	6.10	6.10	6.07	27000	1.64	9	27000	100.00
MARUTI	EQ	30-Jul-2020	6185.15	6184.05	6393.65	6170.05	6260.00	6265.40	6318.70	2217867	140140.46	156205	490512	22.12
MASFIN	EQ	30-Jul-2020	647.45	654.95	657.55	625.00	625.00	633.85	635.84	25332	161.07	1579	17167	67.77
MASKINVEST	BE	30-Jul-2020	59.25	59.25	59.25	59.25	59.25	59.25	59.25	1	0.00	1	-	-
MASTEK	EQ	30-Jul-2020	496.95	545.00	558.55	516.10	521.00	522.85	532.10	853611	4542.09	20905	258690	30.31
MATRIMONY	EQ	30-Jul-2020	572.25	575.00	584.75	556.60	557.00	561.15	564.72	12139	68.55	764	8789	72.40
MAWANASUG	BE	30-Jul-2020	26.85	26.55	27.00	26.05	26.60	26.60	26.40	13984	3.69	91	-	-
MAXVIL	EQ	30-Jul-2020	37.45	37.45	38.35	36.15	36.30	36.35	37.03	127778	47.32	1096	53562	41.92
MAYURUNIQ	EQ	30-Jul-2020	218.60	220.00	225.00	217.00	218.00	219.65	220.76	29973	66.17	1121	12313	41.08
MAZDA	EQ	30-Jul-2020	314.70	311.05	316.90	305.00	305.20	306.50	308.57	4537	14.00	127	3123	68.83
MBAPL	BE	30-Jul-2020	62.90	60.00	61.00	60.00	60.95	60.95	60.76	1624	0.99	13	-	-
MBECL	BE	30-Jul-2020	5.10	5.00	5.35	5.00	5.05	5.25	5.26	31002	1.63	46	-	-
MBLINFRA	BE	30-Jul-2020	6.40	6.60	6.60	6.10	6.10	6.10	6.17	36560	2.26	45	-	-
MCDHOLDING	EQ	30-Jul-2020	24.90	25.00	25.20	24.55	24.95	24.80	24.99	8910	2.23	79	6674	74.90
MCDOWELL-N	EQ	30-Jul-2020	577.55	577.00	584.35	570.25	575.00	575.60	577.40	2496128	14412.68	37625	675498	27.06
MCL	SM	30-Jul-2020	77.90	72.35	78.00	72.35	78.00	78.00	75.18	2400	1.80	2	1200	50.00
MCLEODRUSS	BE	30-Jul-2020	12.70	13.30	13.30	12.20	13.30	13.30	13.22	1578629	208.68	1281	-	-
MCX	EQ	30-Jul-2020	1663.90	1680.00	1723.90	1625.00	1639.00	1642.95	1667.24	531595	8862.98	26251	79499	14.95
MDL	SM	30-Jul-2020	19.00	18.25	18.25	18.25	18.25	18.25	18.25	2000	0.37	1	2000	100.00
MEGASOFT	EQ	30-Jul-2020	6.65	6.55	6.60	6.45	6.45	6.50	6.53	33419	2.18	126	23378	69.95
MEGH	EQ	30-Jul-2020	63.40	63.60	63.95	60.55	61.35	61.35	61.96	3446171	2135.39	15201	1227695	35.62
MELSTAR	BZ	30-Jul-2020	1.85	1.80	1.85	1.80	1.80	1.80	1.82	754	0.01	6	-	-
MENONBE	EQ	30-Jul-2020	39.20	39.20	39.65	38.10	38.10	38.20	38.60	16432	6.34	336	9873	60.08
MEP	BE	30-Jul-2020	17.40	17.80	17.80	16.85	17.20	17.25	17.14	25745	4.41	111	-	-
MERCATOR	BE	30-Jul-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.82	1137933	9.36	204	-	-
METALFORGE	BE	30-Jul-2020	4.45	4.40	4.65	4.25	4.25	4.25	4.36	4086	0.18	31	-	-
METKORE	BZ	30-Jul-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.52	3490	0.02	13	-	-
METROPOLIS	EQ	30-Jul-2020	1571.85	1583.00	1614.90	1571.90	1596.00	1595.40	1595.17	33833	539.69	2558	21210	62.69
MFSL	EQ	30-Jul-2020	562.30	567.00	577.50	546.00	556.00	562.60	563.64	1299113	7322.32	24739	214777	16.53
MGEL	SM	30-Jul-2020	58.90	58.80	58.80	58.80	58.80	58.80	58.80	2000	1.18	1	2000	100.00
MGL	EQ	30-Jul-2020	1005.85	1009.90	1014.25	985.10	987.80	987.10	997.19	402164	4010.33	16630	144692	35.98
MHHL	SM	30-Jul-2020	16.10	15.50	15.90	15.30	15.90	15.90	15.43	18000	2.78	6	15000	83.33
MHRIL	EQ	30-Jul-2020	158.05	158.90	159.45	155.45	158.00	157.35	157.82	207684	327.77	762	201314	96.93
MIDHANI	EQ	30-Jul-2020	204.95	205.90	206.35	201.20	201.20	201.70	203.04	414054	840.68	6384	136292	32.92
MILTON	SM	30-Jul-2020	10.80	11.00	11.30	10.95	11.30	11.20	11.13	66000	7.35	15	61600	93.33
MINDACORP	EQ	30-Jul-2020	67.15	67.90	67.95	66.75	67.25	67.15	67.17	271690	182.49	1924	171266	63.04
MINDAIND	EQ	30-Jul-2020	280.05	279.85	289.45	276.40	285.00	285.15	285.62	235092	671.46	5455	118998	50.62
MINDTECK	EQ	30-Jul-2020	23.40	23.40	23.80	22.40	22.65	22.50	22.68	8539	1.94	138	5913	69.25
MINDTREE	EQ	30-Jul-2020	1062.75	1056.00	1112.00	1052.90	1088.00	1083.80	1088.24	2992360	32563.95	88149	758508	25.35
MIRCELECTR	BE	30-Jul-2020	6.20	6.20	6.50	6.05	6.30	6.35	6.35	233792	14.84	316	-	-
MIRZAINT	EQ	30-Jul-2020	48.45	48.90	50.60	48.10	48.50	48.60	49.55	525594	260.43	3786	160651	30.57
MITTAL	EQ	30-Jul-2020	44.70	42.50	42.50	42.50	42.50	42.50	42.50	980	0.42	29	980	100.00
MMFL	EQ	30-Jul-2020	192.00	186.20	194.15	183.50	192.00	191.80	189.83	23011	43.68	963	13747	59.74
MMP	EQ	30-Jul-2020	67.00	66.65	70.35	65.10	68.00	68.05	69.14	10539	7.29	74	8758	83.10
MMTC	EQ	30-Jul-2020	19.00	19.10	19.45	18.30	18.55	18.50	18.90	981845	185.52	2331	322183	32.81
MODIRUBBER	BE	30-Jul-2020	28.40	28.40	29.40	27.20	27.20	28.70	28.57	601	0.17	22	-	-
MOHOTAIND	BE	30-Jul-2020	11.00	11.00	11.00	10.65	10.65	10.65	10.66	26	0.00	2	-	-
MOIL	EQ	30-Jul-2020	144.25	145.00	146.75	140.00	140.45	140.65	142.86	160592	229.43	5426	93216	58.05
MOKSH	SM	30-Jul-2020	29.00	28.00	28.00	28.00	28.00	28.00	28.00	3000	0.84	1	3000	100.00
MOLDTECH	EQ	30-Jul-2020	33.45	33.40	33.75	32.55	33.50	33.25	33.06	17912	5.92	188	12158	67.88
MOLDTKPAC	EQ	30-Jul-2020	220.90	223.50	230.00	223.00	226.10	229.10	227.32	36221	82.34	1043	28329	78.21
MONTECARLO	EQ	30-Jul-2020	159.25	161.65	161.70	158.10	159.50	159.05	159.38	17615	28.07	560	12402	70.41
MORARJEE	EQ	30-Jul-2020	9.25	9.05	9.40	8.80	8.90	8.90	8.96	3700	0.33	82	3336	90.16
MOREPENLAB	EQ	30-Jul-2020	21.35	21.75	22.20	20.90	21.80	21.90	21.70	1698662	368.61	5476	749326	44.11
MOTHERSUMI	EQ	30-Jul-2020	92.50	92.50	94.15	91.70	93.70	93.65	93.02	11158627	10379.82	52933	3956019	35.45
MOTILALOFS	EQ	30-Jul-2020	680.05	685.00	693.00	672.05	679.70	681.55	682.99	47346	323.37	2141	22057	46.59
MOTOGENFIN	BE	30-Jul-2020	17.45	17.80	18.10	17.00	17.45	17.45	17.48	2280	0.40	23	-	-
MPHASIS	EQ	30-Jul-2020	1142.05	1145.00	1165.00	1143.00	1160.00	1155.20	1153.81	324231	3741.00	19445	116699	35.99
MPSLTD	EQ	30-Jul-2020	322.85	336.95	355.10	336.95	355.10	355.10	352.00	83248	293.03	3084	43395	52.13
MRF	EQ	30-Jul-2020	61815.10	62000.00	62399.90	60700.70	61000.00	61043.15	61416.65	12271	7536.44	6413	3029	24.68
MRO-TEK	EQ	30-Jul-2020	24.90	23.95	24.50	23.90	24.45	24.30	24.04	428	0.10	8	300	70.09
MRPL	EQ	30-Jul-2020	38.15	38.40	38.50	36.60	37.40	37.30	37.50	1444767	541.82	4934	736587	50.98
MSPL	BE	30-Jul-2020	6.20	6.50	6.50	6.20	6.20	6.25	6.34	5509	0.35	27	-	-
MSTCLTD	EQ	30-Jul-2020	149.90	150.90	150.90	143.00	143.75	144.25	146.89	139834	205.40	2814	65261	46.67
MTEDUCARE	EQ	30-Jul-2020	13.00	13.60	13.60	12.50	12.80	12.60	12.69	107926	13.70	336	76432	70.82
MTNL	EQ	30-Jul-2020	9.30	9.25	9.65	9.15	9.20	9.20	9.40	627227	58.98	8970	334567	53.34
MUKANDENGG	BE	30-Jul-2020	7.90	7.60	8.00	7.55	7.55	7.70	7.85	1279	0.10	13	-	-
MUKANDLTD	BE	30-Jul-2020	19.60	19.60	20.00	18.75	19.25	19.20	19.40	13462	2.61	60	-	-
MUKANDLTD	P1	30-Jul-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	29	0.00	2	29	100.00
MUKTAARTS	BE	30-Jul-2020	24.75	23.65	24.60	23.55	23.95	23.60	23.70	10725	2.54	74	-	-
MUNJALAU	EQ	30-Jul-2020	49.30	49.00	49.50	47.50	48.40	48.20	48.52	176242	85.51	1521	89815	50.96
MUNJALSHOW	EQ	30-Jul-2020	106.70	105.40	109.20	105.10	105.95	105.90	106.92	35756	38.23	980	21680	60.63
MURUDCERA	EQ	30-Jul-2020	16.20	16.25	16.35	15.70	15.75	15.80	15.95	26713	4.26	186	17770	66.52
MUTHOOTCAP	EQ	30-Jul-2020	383.15	387.80	387.80	364.00	368.00	365.35	368.60	26834	98.91	943	20461	76.25
MUTHOOTFIN	EQ	30-Jul-2020	1348.20	1356.00	1359.95	1292.00	1299.00	1302.35	1316.49	2830115	37258.31	96121	535491	18.92
N100	EQ	30-Jul-2020	775.51	799.00	799.00	775.00	775.00	775.83	781.35	11643	90.97	992	7599	65.27
NABARD	N2	30-Jul-2020	1267.38	1274.99	1275.00	1270.00	1270.00	1270.00	1270.48	2525	32.08	21	2500	99.01
NACLIND	EQ	30-Jul-2020	39.15	39.50	40.00	38.50	39.10	39.05	39.29	101172	39.75	548	67396	66.62
NAGAFERT	BE	30-Jul-2020	5.20	5.10	5.40	5.05	5.20	5.15	5.14	210117	10.80	347	-	-
NAGREEKEXP	EQ	30-Jul-2020	11.65	11.40	12.25	11.40	11.60	11.70	11.56	1545	0.18	13	1345	87.06
NAHARCAP	EQ	30-Jul-2020	61.55	61.00	64.45	61.00	61.60	61.50	62.05	1819	1.13	23	1187	65.26
NAHARINDUS	EQ	30-Jul-2020	24.90	24.85	25.80	24.15	24.15	24.20	24.75	2064	0.51	121	1299	62.94
NAHARPOLY	EQ	30-Jul-2020	61.30	61.70	62.70	59.85	61.55	60.10	60.95	7244	4.41	207	4890	67.50
NAHARSPING	EQ	30-Jul-2020	32.75	33.45	33.90	32.50	32.70	32.80	32.85	6942	2.28	71	3157	45.48
NAM-INDIA	EQ	30-Jul-2020	277.85	279.40	279.40	267.10	268.05	268.55	270.72	813044	2201.07	31244	498400	61.30
NATCOPHARM	EQ	30-Jul-2020	720.85	724.50	754.90	719.00	749.00	748.35	740.90	579630	4294.48	17605	171049	29.51
NATHBIOGEN	EQ	30-Jul-2020	334.20	327.10	343.95	327.10	330.00	328.35	335.22	10936	36.66	658	6693	61.20
NATIONALUM	EQ	30-Jul-2020	33.25	33.35	33.55	32.05	32.45	32.50	32.67	22293916	7283.28	57608	8890655	39.88
NATNLSTEEL	BE	30-Jul-2020	2.20	2.20	2.30	2.10	2.30	2.30	2.29	1401	0.03	5	-	-
NAUKRI	EQ	30-Jul-2020	3140.20	3168.00	3209.65	3128.30	3170.00	3174.35	3162.63	301764	9543.68	30103	106559	35.31
NAVINFLUOR	EQ	30-Jul-2020	1771.25	1780.05	1819.00	1711.25	1742.00	1741.15	1753.25	201684	3536.02	15873	76351	37.86
NAVKARCORP	EQ	30-Jul-2020	26.30	26.55	26.65	24.65	25.10	25.15	25.65	414595	106.32	1861	256115	61.77
NAVNETEDUL	EQ	30-Jul-2020	74.80	76.20	76.75	73.15	75.05	74.80	75.64	92713	70.12	1815	41878	45.17
NBCC	EQ	30-Jul-2020	24.05	24.20	24.20	23.40	23.60	23.55	23.75	5755727	1367.23	39232	2558660	44.45
NBIFIN	EQ	30-Jul-2020	1525.05	1580.00	1580.00	1515.05	1520.05	1520.05	1530.42	15	0.23	9	10	66.67
NBVENTURES	EQ	30-Jul-2020	47.45	48.00	48.20	46.30	46.75	46.45	47.05	113127	53.23	732	83729	74.01
NCC	EQ	30-Jul-2020	30.05	30.10	30.35	28.75	29.05	28.95	29.34	16904624	4959.32	24381	8267643	48.91
NCLIND	EQ	30-Jul-2020	76.70	76.80	81.90	76.80	79.65	79.80	79.41	427291	339.33	3533	247601	57.95
NDGL	EQ	30-Jul-2020	701.05	690.05	690.05	626.60	645.00	640.65	650.67	4010	26.09	520	1067	26.61
NDL	EQ	30-Jul-2020	19.65	19.40	20.45	19.35	20.45	20.00	19.82	33409	6.62	223	16570	49.60
NDRAUTO	BE	30-Jul-2020	604.25	110.00	115.50	110.00	115.50	115.50	114.09	925	1.06	36	-	-
NDTV	BE	30-Jul-2020	34.45	34.05	35.35	34.05	34.20	34.35	34.70	9746	3.38	145	-	-
NECCLTD	EQ	30-Jul-2020	13.75	13.10	13.10	13.10	13.10	13.10	13.10	7566	0.99	16	7566	100.00
NECLIFE	EQ	30-Jul-2020	22.35	21.75	21.75	20.15	20.15	20.15	20.76	1230102	255.33	3514	593215	48.22
NELCAST	EQ	30-Jul-2020	50.30	50.65	50.85	49.00	49.40	49.30	49.84	152788	76.15	1851	90426	59.18
NELCO	EQ	30-Jul-2020	210.05	212.40	213.85	206.00	206.00	206.55	208.90	65518	136.87	2063	38391	58.60
NEOGEN	EQ	30-Jul-2020	536.10	540.00	558.55	532.00	536.30	536.45	547.26	37039	202.70	2237	17537	47.35
NESCO	EQ	30-Jul-2020	447.45	447.45	453.00	441.05	442.75	443.10	447.10	30931	138.29	1709	18078	58.45
NESTLEIND	EQ	30-Jul-2020	16597.85	16740.00	16771.95	16451.10	16540.00	16524.00	16604.83	128484	21334.55	30720	47260	36.78
NETF	EQ	30-Jul-2020	111.90	114.00	114.00	110.41	111.62	111.62	111.58	563	0.63	25	501	88.99
NETFCONSUM	EQ	30-Jul-2020	52.78	54.00	54.00	52.24	52.79	52.79	52.64	1164	0.61	27	762	65.46
NETFDIVOPP	EQ	30-Jul-2020	28.54	28.21	28.67	28.01	28.58	28.58	28.16	976	0.27	12	842	86.27
NETFIT	EQ	30-Jul-2020	17.96	18.13	18.69	17.96	18.14	18.13	18.29	664241	121.46	92	661882	99.64
NETFLTGILT	EQ	30-Jul-2020	21.98	25.00	25.00	21.91	22.05	22.05	22.02	19876	4.38	81	15108	76.01
NETFMID150	EQ	30-Jul-2020	59.19	59.50	62.68	57.80	58.56	58.64	59.13	1176009	695.37	390	1034025	87.93
NETFNIF100	EQ	30-Jul-2020	116.58	116.80	116.80	112.31	112.36	112.55	113.66	1314	1.49	56	1087	82.72
NETFNV20	EQ	30-Jul-2020	58.42	60.00	60.00	58.01	58.50	58.06	59.13	10000	5.91	64	6211	62.11
NETWORK18	EQ	30-Jul-2020	40.85	41.15	42.00	41.10	41.90	41.40	41.69	1603046	668.30	6822	761890	47.53
NEULANDLAB	EQ	30-Jul-2020	699.10	698.00	717.95	680.00	691.10	691.30	699.98	83695	585.85	3144	49790	59.49
NEWGEN	EQ	30-Jul-2020	178.25	179.90	184.70	174.90	176.50	175.90	180.06	82860	149.20	2952	38428	46.38
NEXTMEDIA	BE	30-Jul-2020	4.95	4.95	4.95	4.75	4.80	4.80	4.80	2366	0.11	5	-	-
NFL	EQ	30-Jul-2020	44.00	44.30	44.90	41.35	42.40	41.95	43.28	4324209	1871.61	14100	1839843	42.55
NH	EQ	30-Jul-2020	293.20	285.25	299.00	285.05	295.00	294.50	291.44	193541	564.05	6437	80771	41.73
NHAI	N1	30-Jul-2020	1120.06	1120.00	1124.40	1118.60	1119.05	1118.99	1119.65	3983	44.60	46	3192	80.14
NHAI	N2	30-Jul-2020	1277.07	1283.78	1285.00	1272.01	1278.52	1281.32	1282.43	10429	133.74	86	8381	80.36
NHAI	N3	30-Jul-2020	1304.08	1130.20	1500.00	1130.20	1137.60	1137.60	1181.98	8	0.09	3	8	100.00
NHAI	N4	30-Jul-2020	1235.00	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	50	0.61	1	50	100.00
NHAI	N5	30-Jul-2020	1314.80	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	182	2.39	1	182	100.00
NHAI	N6	30-Jul-2020	1331.05	1326.10	1331.99	1326.05	1330.15	1330.15	1327.76	483	6.41	17	383	79.30
NHAI	N8	30-Jul-2020	1155.05	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	5	0.06	1	5	100.00
NHAI	NA	30-Jul-2020	1261.68	1262.79	1275.00	1262.05	1270.00	1270.00	1264.97	2267	28.68	52	1924	84.87
NHAI	NE	30-Jul-2020	1299.21	1298.00	1300.01	1297.50	1300.00	1300.00	1298.60	2140	27.79	42	1830	85.51
NHBTF2023	N2	30-Jul-2020	5800.00	5700.00	5700.00	5700.00	5700.00	5700.00	5700.00	203	11.57	1	203	100.00
NHBTF2023	N6	30-Jul-2020	6700.00	6700.00	6770.00	6700.00	6770.00	6770.00	6730.31	254	17.10	13	254	100.00
NHBTF2023	N7	30-Jul-2020	7395.00	7999.20	7999.20	7999.20	7999.20	7999.20	7999.20	2	0.16	1	2	100.00
NHPC	EQ	30-Jul-2020	20.40	20.40	20.60	20.30	20.60	20.50	20.45	3509649	717.60	13058	2156491	61.44
NIACL	EQ	30-Jul-2020	116.30	116.70	117.85	114.15	114.70	114.95	116.00	2704198	3136.76	18732	161502	5.97
NIFTYBEES	EQ	30-Jul-2020	119.26	120.45	120.45	117.79	117.83	117.96	118.98	1906744	2268.69	8070	999254	52.41
NIFTYEES	EQ	30-Jul-2020	14518.00	14518.00	14518.00	14000.00	14000.00	14000.00	14259.00	2	0.29	2	2	100.00
NIITLTD	EQ	30-Jul-2020	95.15	95.80	95.80	93.60	95.75	94.55	94.28	557855	525.96	6613	296266	53.11
NIITTECH	EQ	30-Jul-2020	1862.85	1845.00	1950.00	1840.00	1944.00	1936.55	1905.85	1366456	26042.59	54993	110354	8.08
NILAINFRA	EQ	30-Jul-2020	4.15	4.10	4.25	4.10	4.20	4.15	4.16	102855	4.28	206	67660	65.78
NILASPACES	EQ	30-Jul-2020	1.05	1.05	1.05	1.00	1.05	1.05	1.01	251907	2.53	94	175700	69.75
NILKAMAL	EQ	30-Jul-2020	1190.95	1196.90	1347.00	1196.90	1274.45	1278.55	1299.44	260168	3380.73	17873	40843	15.70
NIPPOBATRY	EQ	30-Jul-2020	501.50	504.00	504.95	492.00	495.00	494.95	497.01	1506	7.49	143	1312	87.12
NITCO	EQ	30-Jul-2020	16.40	16.95	16.95	16.20	16.40	16.35	16.54	27376	4.53	170	18000	65.75
NITINFIRE	BZ	30-Jul-2020	0.80	0.80	0.85	0.75	0.75	0.75	0.76	80032	0.61	70	-	-
NITINSPIN	EQ	30-Jul-2020	39.85	39.85	39.95	38.55	38.85	38.95	39.38	36532	14.39	418	24406	66.81
NLCINDIA	EQ	30-Jul-2020	47.85	47.80	48.30	47.75	48.05	48.05	47.99	614713	294.99	1772	449753	73.16
NMDC	EQ	30-Jul-2020	87.15	87.70	88.25	85.55	86.80	86.85	86.77	7550182	6551.44	30892	2999495	39.73
NOCIL	EQ	30-Jul-2020	106.85	107.00	108.25	104.50	104.80	104.75	106.26	1140632	1212.03	9321	340177	29.82
NOIDATOLL	BE	30-Jul-2020	3.55	3.55	3.65	3.40	3.55	3.45	3.49	24039	0.84	63	-	-
NORBTEAEXP	BE	30-Jul-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	1303	0.07	9	-	-
NPBET	EQ	30-Jul-2020	124.00	123.45	123.45	119.86	121.49	121.49	120.31	40	0.05	8	38	95.00
NRAIL	EQ	30-Jul-2020	209.90	212.40	212.40	199.00	200.00	200.70	203.19	20762	42.19	1012	13584	65.43
NRBBEARING	EQ	30-Jul-2020	78.40	79.20	79.50	77.00	77.80	77.90	78.00	78572	61.29	1047	49958	63.58
NSIL	EQ	30-Jul-2020	656.40	643.95	657.05	634.85	636.10	642.45	645.60	446	2.88	118	302	67.71
NTL	BE	30-Jul-2020	0.55	0.55	0.60	0.50	0.50	0.50	0.52	18712	0.10	25	-	-
NTPC	EQ	30-Jul-2020	88.15	88.55	89.00	86.10	86.75	86.60	87.26	10670653	9311.41	51346	4467020	41.86
NTPC	N4	30-Jul-2020	1217.00	1217.00	1217.00	1195.00	1210.00	1210.00	1207.65	115	1.39	5	115	100.00
NTPC	N6	30-Jul-2020	1471.00	1494.00	1494.00	1460.00	1492.00	1489.60	1479.15	82	1.21	5	80	97.56
NTPC	N7	30-Jul-2020	13.91	13.92	13.98	13.92	13.93	13.93	13.93	22107	3.08	81	22107	100.00
NTPC	ND	30-Jul-2020	1370.00	1398.99	1400.00	1390.00	1400.00	1400.00	1398.88	503	7.04	12	503	100.00
NUCLEUS	EQ	30-Jul-2020	316.20	318.65	327.00	310.00	318.00	313.70	319.05	176690	563.73	5644	66806	37.81
NXTDIGITAL	EQ	30-Jul-2020	397.70	392.10	404.45	391.40	397.90	398.85	398.77	1090	4.35	146	697	63.94
OAL	EQ	30-Jul-2020	348.90	349.00	370.80	344.45	357.70	356.80	362.23	118319	428.59	3248	65347	55.23
OBEROIRLTY	EQ	30-Jul-2020	365.10	365.10	369.95	355.20	356.65	357.85	363.44	132214	480.52	5734	70705	53.48
OCCL	EQ	30-Jul-2020	783.15	788.90	788.90	745.75	779.00	782.30	777.10	4359	33.87	413	2590	59.42
OFSS	EQ	30-Jul-2020	2987.80	3007.80	3008.00	2950.00	2955.00	2977.55	2974.34	39609	1178.11	8766	22753	57.44
OIL	EQ	30-Jul-2020	97.15	97.60	99.50	96.50	97.00	96.80	98.08	460297	451.45	9101	218466	47.46
OILCOUNTUB	BE	30-Jul-2020	4.40	4.40	4.55	4.30	4.50	4.30	4.36	11214	0.49	34	-	-
OISL	BE	30-Jul-2020	3.05	3.05	3.15	2.90	2.90	2.90	2.93	33608	0.99	52	-	-
OLECTRA	EQ	30-Jul-2020	60.95	60.70	62.60	58.15	61.50	60.95	60.99	38886	23.72	739	23191	59.64
OMAXAUTO	EQ	30-Jul-2020	31.40	31.30	32.00	30.10	30.75	30.95	30.89	9898	3.06	227	7257	73.32
OMAXE	EQ	30-Jul-2020	75.95	79.70	79.70	79.70	79.70	79.70	79.70	175706	140.04	648	133714	76.10
OMFURN	SM	30-Jul-2020	12.30	11.70	11.70	11.70	11.70	11.70	11.70	6000	0.70	1	6000	100.00
OMKARCHEM	BE	30-Jul-2020	3.95	3.95	4.10	3.85	4.10	4.10	3.98	11477	0.46	59	-	-
OMMETALS	BE	30-Jul-2020	13.55	13.10	13.90	13.10	13.50	13.50	13.43	11026	1.48	52	-	-
ONELIFECAP	EQ	30-Jul-2020	5.15	5.40	5.40	5.10	5.10	5.10	5.30	520	0.03	9	435	83.65
ONEPOINT	EQ	30-Jul-2020	10.15	10.15	10.15	9.45	10.00	9.90	9.76	33898	3.31	66	30311	89.42
ONGC	EQ	30-Jul-2020	79.50	80.00	80.40	77.50	77.65	77.70	78.60	9671441	7601.62	58510	3666999	37.92
ONMOBILE	EQ	30-Jul-2020	29.50	30.20	30.20	28.55	29.60	29.05	29.19	147834	43.16	601	83197	56.28
ONWARDTEC	EQ	30-Jul-2020	70.65	71.40	71.40	66.20	70.00	67.75	68.03	63781	43.39	873	36500	57.23
OPTIEMUS	BE	30-Jul-2020	19.05	19.50	20.00	18.10	19.00	19.35	18.82	5310	1.00	111	-	-
OPTOCIRCUI	BE	30-Jul-2020	8.10	7.70	8.50	7.70	7.70	7.70	7.85	4408907	346.06	4579	-	-
ORBTEXP	EQ	30-Jul-2020	67.90	67.00	67.80	61.20	62.00	62.60	64.27	44750	28.76	1154	19068	42.61
ORICONENT	EQ	30-Jul-2020	17.45	17.45	17.50	17.10	17.15	17.15	17.23	65367	11.26	209	42982	65.75
ORIENTABRA	EQ	30-Jul-2020	16.95	17.40	17.50	16.00	16.20	16.20	16.46	72564	11.94	338	57989	79.91
ORIENTALTL	BE	30-Jul-2020	9.30	8.85	8.85	8.85	8.85	8.85	8.85	42607	3.77	57	-	-
ORIENTBELL	EQ	30-Jul-2020	76.60	77.00	78.00	75.15	75.40	75.50	76.13	31450	23.94	408	20673	65.73
ORIENTCEM	EQ	30-Jul-2020	65.10	66.50	67.15	64.05	66.15	65.50	66.03	312123	206.11	2384	116980	37.48
ORIENTELEC	EQ	30-Jul-2020	177.40	177.45	178.90	175.10	176.05	176.00	176.51	79578	140.47	2211	41890	52.64
ORIENTHOT	BE	30-Jul-2020	19.40	19.40	20.00	19.10	19.85	19.85	19.59	20062	3.93	83	-	-
ORIENTLTD	BE	30-Jul-2020	76.10	72.30	72.30	72.30	72.30	72.30	72.30	14	0.01	3	-	-
ORIENTPPR	EQ	30-Jul-2020	18.70	18.90	18.90	18.15	18.40	18.30	18.51	213807	39.57	871	122567	57.33
ORIENTREF	EQ	30-Jul-2020	169.65	171.00	172.30	167.35	169.00	169.30	169.70	17797	30.20	556	11985	67.34
ORISSAMINE	EQ	30-Jul-2020	1805.15	1820.00	1850.00	1805.00	1810.05	1814.05	1819.93	12138	220.90	1431	6621	54.55
ORTEL	BZ	30-Jul-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.33	17721	0.24	12	-	-
ORTINLABSS	BE	30-Jul-2020	14.90	15.50	15.60	15.50	15.60	15.60	15.60	16127	2.52	72	-	-
OSWALAGRO	EQ	30-Jul-2020	8.70	8.95	9.10	8.60	8.95	8.85	8.93	77113	6.89	389	48137	62.42
OSWALSEEDS	SM	30-Jul-2020	43.60	41.45	41.45	41.45	41.45	41.45	41.45	4000	1.66	1	4000	100.00
PAGEIND	EQ	30-Jul-2020	19129.75	19299.00	20127.60	19129.00	19569.40	19603.55	19655.42	47670	9369.74	15863	11183	23.46
PAISALO	EQ	30-Jul-2020	310.00	310.00	316.00	298.35	301.15	301.95	305.09	7238	22.08	291	4201	58.04
PALASHSECU	BE	30-Jul-2020	25.00	25.00	26.25	24.50	24.50	24.50	25.82	629	0.16	8	-	-
PALREDTEC	BE	30-Jul-2020	17.00	17.00	17.75	16.25	17.70	17.45	17.08	2372	0.41	22	-	-
PANACEABIO	EQ	30-Jul-2020	197.90	199.70	201.40	195.00	195.50	195.85	197.07	75437	148.66	1963	36189	47.97
PANACHE	EQ	30-Jul-2020	55.50	57.95	58.25	57.00	57.00	57.00	57.56	7055	4.06	16	3005	42.59
PANAMAPET	EQ	30-Jul-2020	42.70	42.60	43.25	42.00	42.20	42.60	42.58	12414	5.29	270	5671	45.68
PAPERPROD	EQ	30-Jul-2020	225.10	223.15	245.00	223.00	241.00	240.80	237.67	634379	1507.75	11391	274008	43.19
PARABDRUGS	BZ	30-Jul-2020	2.65	2.75	2.75	2.55	2.70	2.60	2.61	9852	0.26	34	-	-
PARACABLES	EQ	30-Jul-2020	6.20	6.30	6.50	6.15	6.20	6.20	6.33	212698	13.46	428	130891	61.54
PARAGMILK	EQ	30-Jul-2020	86.90	87.50	87.85	84.70	85.50	85.45	86.12	229562	197.70	2300	148683	64.77
PARSVNATH	BE	30-Jul-2020	2.65	2.65	2.65	2.55	2.55	2.55	2.59	50528	1.31	108	-	-
PATELENG	EQ	30-Jul-2020	14.05	14.15	14.45	13.40	13.90	13.95	14.10	350313	49.39	959	186283	53.18
PATINTLOG	EQ	30-Jul-2020	19.65	20.45	20.85	19.05	19.70	19.60	19.96	22797	4.55	266	11520	50.53
PCJEWELLER	EQ	30-Jul-2020	15.30	15.50	15.50	15.00	15.10	15.05	15.15	677950	102.71	2053	417195	61.54
PDMJEPAPER	EQ	30-Jul-2020	14.15	14.15	14.45	13.65	13.80	13.70	13.94	78934	11.00	258	61790	78.28
PDSMFL	EQ	30-Jul-2020	260.00	261.00	279.40	259.00	259.00	260.40	265.86	401	1.07	39	255	63.59
PEARLPOLY	BE	30-Jul-2020	22.05	22.40	22.40	20.95	20.95	20.95	21.12	22716	4.80	43	-	-
PEL	EQ	30-Jul-2020	1423.55	1423.00	1442.00	1355.00	1364.25	1370.15	1405.15	2048200	28780.21	81002	219195	10.70
PENIND	EQ	30-Jul-2020	15.65	15.95	15.95	15.45	15.60	15.50	15.61	74525	11.63	244	59799	80.24
PENINLAND	EQ	30-Jul-2020	4.35	4.50	4.50	4.25	4.35	4.30	4.32	127273	5.49	163	70317	55.25
PENTAGOLD	SM	30-Jul-2020	18.75	17.85	17.85	17.85	17.85	17.85	17.85	18000	3.21	5	15000	83.33
PERSISTENT	EQ	30-Jul-2020	887.80	891.00	923.00	885.00	917.00	915.30	907.78	563958	5119.48	32184	202216	35.86
PETRONET	EQ	30-Jul-2020	243.40	244.20	251.00	242.70	243.00	244.60	246.81	6443061	15902.11	71596	3384566	52.53
PFC	EQ	30-Jul-2020	83.70	83.95	85.20	81.10	82.00	82.05	82.74	6165848	5101.88	24848	1834401	29.75
PFC	N3	30-Jul-2020	1356.00	1315.11	1315.11	1315.11	1315.11	1315.11	1315.11	50	0.66	2	50	100.00
PFC	N4	30-Jul-2020	1117.00	1120.99	1120.99	1118.00	1118.00	1118.00	1119.14	110	1.23	3	95	86.36
PFC	N8	30-Jul-2020	1478.00	1472.00	1474.51	1472.00	1474.50	1474.50	1473.70	130	1.92	7	130	100.00
PFIZER	EQ	30-Jul-2020	4296.75	4322.00	4322.00	4223.00	4234.90	4230.00	4267.65	30927	1319.86	5305	14781	47.79
PFOCUS	EQ	30-Jul-2020	26.25	26.05	26.80	25.50	25.90	26.40	25.94	10894	2.83	104	10304	94.58
PFS	EQ	30-Jul-2020	16.15	16.60	17.50	16.25	17.40	17.20	17.03	4764065	811.17	7833	2912896	61.14
PGEL	EQ	30-Jul-2020	38.20	38.95	38.95	37.50	38.00	37.95	37.94	7724	2.93	138	6708	86.85
PGHH	EQ	30-Jul-2020	10329.45	10335.00	10488.00	10150.00	10370.00	10333.00	10296.81	9498	977.99	3380	4162	43.82
PGHL	EQ	30-Jul-2020	4177.65	4177.00	4214.75	4128.10	4150.00	4151.70	4156.90	8577	356.54	2323	5507	64.21
PGIL	EQ	30-Jul-2020	112.30	115.35	115.35	108.00	112.00	110.45	111.78	4598	5.14	266	3098	67.38
PHILIPCARB	EQ	30-Jul-2020	99.90	100.00	102.60	98.30	98.65	98.90	100.49	546763	549.44	4856	193823	35.45
PHOENIXLTD	EQ	30-Jul-2020	595.00	610.00	626.00	605.55	614.00	614.15	617.17	167353	1032.86	7019	81453	48.67
PIDILITIND	EQ	30-Jul-2020	1370.85	1376.00	1381.75	1343.00	1348.65	1349.05	1356.78	755007	10243.75	28196	403181	53.40
PIIND	EQ	30-Jul-2020	1776.80	1791.20	1802.50	1755.30	1759.00	1758.35	1778.16	134497	2391.57	12396	89986	66.91
PILANIINVS	EQ	30-Jul-2020	1560.45	1588.00	1588.00	1542.00	1547.75	1551.70	1569.48	1161	18.22	188	988	85.10
PILITA	BE	30-Jul-2020	5.80	5.90	6.00	5.75	5.95	5.90	5.89	45316	2.67	100	-	-
PIONDIST	EQ	30-Jul-2020	112.30	112.30	112.45	110.80	111.05	111.05	111.53	11760	13.12	52	11623	98.84
PIONEEREMB	EQ	30-Jul-2020	24.15	24.00	24.85	23.10	23.80	23.85	23.90	14243	3.40	349	8410	59.05
PITTIENG	EQ	30-Jul-2020	27.80	28.00	28.80	27.25	27.70	27.80	27.80	8993	2.50	84	5648	62.80
PKTEA	BE	30-Jul-2020	129.20	135.65	135.65	127.00	132.00	132.60	134.32	5169	6.94	54	-	-
PLASTIBLEN	EQ	30-Jul-2020	160.05	160.10	163.65	158.20	160.10	160.10	159.97	3709	5.93	231	2492	67.19
PNB	EQ	30-Jul-2020	32.75	32.80	33.10	31.65	31.75	31.75	32.23	26798968	8637.91	63674	6958056	25.96
PNBGILTS	EQ	30-Jul-2020	37.30	37.60	40.20	37.55	39.65	39.45	39.15	2174170	851.24	6064	1218503	56.04
PNBHOUSING	EQ	30-Jul-2020	214.80	216.55	216.55	208.00	210.00	209.65	212.08	213417	452.62	3977	119899	56.18
PNC	EQ	30-Jul-2020	14.65	14.70	15.15	14.15	14.15	14.45	14.56	22845	3.33	96	19212	84.10
PNCINFRA	EQ	30-Jul-2020	138.35	138.20	139.40	136.15	136.75	137.15	137.81	61649	84.96	2143	41116	66.69
PODDARHOUS	EQ	30-Jul-2020	174.00	174.50	180.00	165.00	165.05	165.35	171.92	1344	2.31	136	923	68.68
PODDARMENT	EQ	30-Jul-2020	180.50	185.85	185.85	172.50	172.50	173.90	177.11	7843	13.89	413	5402	68.88
POKARNA	BE	30-Jul-2020	135.75	137.00	142.50	132.00	134.00	134.35	137.88	62406	86.04	357	-	-
POLYCAB	EQ	30-Jul-2020	817.35	812.00	827.90	805.75	811.50	808.80	816.20	115112	939.54	5924	44350	38.53
POLYMED	EQ	30-Jul-2020	402.20	405.40	422.00	391.00	393.45	394.05	409.91	401655	1646.41	12339	88369	22.00
POLYPLEX	EQ	30-Jul-2020	585.35	585.35	595.25	561.05	567.05	568.85	578.16	261010	1509.04	6847	138334	53.00
PONNIERODE	EQ	30-Jul-2020	150.45	153.90	153.90	148.10	148.10	149.00	149.87	5389	8.08	302	3953	73.35
POWERGRID	EQ	30-Jul-2020	181.75	182.50	183.25	175.60	177.25	176.85	178.03	13497261	24029.18	80612	6502756	48.18
POWERINDIA	EQ	30-Jul-2020	887.45	886.00	899.00	882.75	894.85	887.35	887.37	58261	516.99	1771	51706	88.75
POWERMECH	EQ	30-Jul-2020	431.80	433.35	438.75	426.00	426.05	427.95	430.99	14394	62.04	1138	9275	64.44
PPAP	EQ	30-Jul-2020	160.20	159.35	163.50	156.50	157.20	157.85	159.34	11028	17.57	324	7408	67.17
PPL	EQ	30-Jul-2020	59.50	60.50	60.50	58.25	60.10	59.75	59.69	47752	28.50	630	35075	73.45
PRABHAT	EQ	30-Jul-2020	61.85	61.85	64.90	61.10	64.00	63.95	62.78	111238	69.84	633	85254	76.64
PRAENG	EQ	30-Jul-2020	6.10	6.40	6.40	6.05	6.05	6.05	6.22	16542	1.03	90	13710	82.88
PRAJIND	EQ	30-Jul-2020	62.75	63.00	63.45	62.05	62.10	62.20	62.69	593223	371.87	3721	179081	30.19
PRAKASH	EQ	30-Jul-2020	35.10	35.85	35.85	34.00	34.25	34.10	34.91	524508	183.12	3581	281582	53.68
PRAKASHSTL	BE	30-Jul-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	47956	0.43	61	-	-
PRAXIS	BE	30-Jul-2020	31.80	30.25	33.35	30.25	32.00	33.30	33.13	11899	3.94	83	-	-
PRECAM	EQ	30-Jul-2020	31.30	31.75	32.20	29.25	29.65	29.65	30.50	378164	115.33	1720	185518	49.06
PRECOT	EQ	30-Jul-2020	21.90	21.35	21.80	20.10	20.30	20.30	20.68	1641	0.34	25	1611	98.17
PRECWIRE	EQ	30-Jul-2020	101.15	101.65	102.45	99.10	101.00	99.85	100.21	11938	11.96	262	9067	75.95
PREMEXPLN	BE	30-Jul-2020	114.35	116.30	119.95	112.00	114.45	114.35	115.43	3744	4.32	77	-	-
PREMIER	BE	30-Jul-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.78	2110	0.04	11	-	-
PREMIERPOL	EQ	30-Jul-2020	23.65	22.70	23.65	22.05	22.15	22.30	22.44	3577	0.80	38	2238	62.57
PRESSMN	EQ	30-Jul-2020	18.25	18.50	18.65	17.75	17.90	17.85	18.03	9521	1.72	114	7384	77.55
PRESTIGE	EQ	30-Jul-2020	194.90	196.55	199.90	190.20	195.00	195.80	193.21	1053099	2034.74	22959	145947	13.86
PRICOLLTD	EQ	30-Jul-2020	50.10	50.10	52.00	48.50	48.85	49.25	50.20	604417	303.39	3049	347339	57.47
PRIMESECU	EQ	30-Jul-2020	46.55	46.70	47.65	46.00	46.15	46.10	46.39	21388	9.92	305	14471	67.66
PRINCEPIPE	EQ	30-Jul-2020	110.05	110.55	114.90	110.55	112.70	113.10	113.02	347081	392.26	4629	215459	62.08
PROZONINTU	EQ	30-Jul-2020	14.25	14.30	14.45	14.00	14.15	14.15	14.18	107439	15.23	362	78111	72.70
PRSMJOHNSN	EQ	30-Jul-2020	45.75	46.10	46.70	44.00	44.50	44.40	45.57	114483	52.17	1097	61892	54.06
PSB	EQ	30-Jul-2020	13.45	13.85	14.00	13.45	13.60	13.55	13.85	514867	71.29	2215	295474	57.39
PSL	EQ	30-Jul-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	23146	0.22	30	23146	100.00
PSPPROJECT	EQ	30-Jul-2020	409.05	409.00	414.95	405.10	405.10	406.70	408.08	8992	36.69	862	5027	55.91
PSUBNKBEES	EQ	30-Jul-2020	15.59	15.90	15.90	15.35	15.42	15.39	15.52	49776	7.73	179	29282	58.83
PTC	EQ	30-Jul-2020	53.00	54.05	54.40	51.85	52.10	52.20	52.84	4353452	2300.35	12524	2089839	48.00
PTL	EQ	30-Jul-2020	38.55	39.15	39.15	37.10	37.75	38.10	37.87	16153	6.12	298	10744	66.51
PULZ	SM	30-Jul-2020	15.75	15.75	15.75	15.75	15.75	15.75	15.75	4000	0.63	1	4000	100.00
PUNJABCHEM	EQ	30-Jul-2020	452.10	453.05	458.55	450.10	452.90	452.55	455.18	797	3.63	162	446	55.96
PUNJLLOYD	BZ	30-Jul-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	157881	2.53	103	-	-
PURVA	EQ	30-Jul-2020	40.60	40.55	41.40	40.50	40.70	40.70	40.80	22817	9.31	339	16523	72.42
PVR	EQ	30-Jul-2020	1136.70	1024.00	1105.95	1024.00	1083.50	1083.25	1083.60	3176305	34418.60	120010	264448	8.33
QGOLDHALF	EQ	30-Jul-2020	2310.50	2328.00	2328.00	2314.00	2315.70	2314.15	2316.22	1526	35.35	141	1296	84.93
QNIFTY	EQ	30-Jul-2020	1136.00	1156.00	1166.00	1148.00	1160.55	1164.31	1155.77	113	1.31	29	55	48.67
QUESS	EQ	30-Jul-2020	344.15	347.90	354.75	345.00	350.50	349.55	350.21	276063	966.81	9341	160830	58.26
QUICKHEAL	EQ	30-Jul-2020	112.90	113.80	114.75	111.20	111.95	111.65	112.92	187453	211.68	3073	97204	51.86
RADICO	EQ	30-Jul-2020	375.30	376.00	383.00	366.10	367.00	367.45	374.58	364567	1365.58	9272	143215	39.28
RADIOCITY	EQ	30-Jul-2020	15.40	15.65	15.80	15.35	15.40	15.45	15.55	189943	29.53	450	98104	51.65
RAIN	EQ	30-Jul-2020	98.55	98.50	99.45	92.75	95.00	95.45	97.18	1299416	1262.80	11173	654995	50.41
RAJESHEXPO	EQ	30-Jul-2020	463.10	465.00	466.45	457.25	458.15	459.15	461.31	50175	231.46	3465	28472	56.75
RAJRATAN	EQ	30-Jul-2020	262.70	260.15	267.50	250.25	252.50	255.65	258.71	4992	12.91	301	3687	73.86
RAJSREESUG	BE	30-Jul-2020	13.95	13.60	14.40	13.55	13.60	13.85	13.92	7686	1.07	51	-	-
RAJTV	EQ	30-Jul-2020	33.50	34.00	36.00	31.10	34.15	34.65	33.89	12259	4.16	143	2894	23.61
RALLIS	EQ	30-Jul-2020	301.75	301.75	307.00	293.00	294.75	294.20	299.96	713131	2139.08	14481	284670	39.92
RAMANEWS	EQ	30-Jul-2020	16.45	16.95	17.00	15.70	16.00	16.00	16.09	141498	22.76	469	65845	46.53
RAMASTEEL	EQ	30-Jul-2020	27.85	27.60	27.90	26.60	27.00	26.95	26.94	8938	2.41	85	3467	38.79
RAMCOCEM	EQ	30-Jul-2020	718.05	720.00	727.00	693.25	695.00	697.95	709.23	1193528	8464.88	30332	473995	39.71
RAMCOIND	EQ	30-Jul-2020	172.15	172.95	173.75	171.00	171.50	171.65	172.35	26147	45.06	861	14847	56.78
RAMCOSYS	EQ	30-Jul-2020	137.35	138.75	142.90	136.00	137.05	137.50	139.43	298140	415.69	3884	135511	45.45
RAMKY	EQ	30-Jul-2020	36.25	37.05	37.65	35.50	36.05	36.15	36.45	97513	35.55	509	53921	55.30
RANASUG	BE	30-Jul-2020	6.05	6.35	6.35	5.75	5.75	5.75	6.03	1405921	84.73	659	-	-
RANEENGINE	EQ	30-Jul-2020	190.25	190.05	194.95	188.05	189.00	189.00	191.44	754	1.44	80	492	65.25
RANEHOLDIN	EQ	30-Jul-2020	442.95	454.00	454.00	432.20	434.40	433.15	438.27	6691	29.32	450	4242	63.40
RATNAMANI	EQ	30-Jul-2020	1042.50	1031.45	1053.60	1031.45	1047.00	1041.95	1045.34	4792	50.09	618	3886	81.09
RAYMOND	EQ	30-Jul-2020	241.65	243.00	244.65	239.00	240.95	240.55	241.98	539625	1305.81	13159	245080	45.42
RBL	EQ	30-Jul-2020	537.35	538.00	547.40	521.00	522.10	523.95	531.20	9176	48.74	940	3065	33.40
RBLBANK	EQ	30-Jul-2020	176.65	178.00	179.60	168.00	168.70	169.00	172.45	22130483	38164.34	143273	5041378	22.78
RCF	EQ	30-Jul-2020	48.30	49.00	49.40	47.40	47.60	47.75	48.34	1675829	810.08	7956	653669	39.01
RCOM	BE	30-Jul-2020	3.30	3.45	3.45	3.15	3.15	3.15	3.23	38697778	1250.96	21897	-	-
RECLTD	EQ	30-Jul-2020	102.55	103.10	103.90	100.40	100.85	100.90	101.79	5544295	5643.57	25627	1638705	29.56
RECLTD	N1	30-Jul-2020	1113.00	1110.00	1115.00	1110.00	1115.00	1115.00	1111.63	445	4.95	4	445	100.00
RECLTD	N9	30-Jul-2020	1310.40	1311.00	1311.25	1305.20	1307.50	1306.59	1308.78	1144	14.97	31	1020	89.16
RECLTD	NA	30-Jul-2020	1400.10	1439.90	1439.90	1439.90	1439.90	1439.90	1439.90	110	1.58	2	110	100.00
RECLTD	NF	30-Jul-2020	1360.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	117	1.61	1	117	100.00
RECLTD	NH	30-Jul-2020	1300.00	1310.11	1315.00	1310.01	1315.00	1315.00	1310.22	36	0.47	4	36	100.00
RECLTD	NI	30-Jul-2020	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	1	0.01	1	1	100.00
REDINGTON	EQ	30-Jul-2020	88.15	88.85	90.65	85.55	86.00	85.95	87.82	278361	244.47	6731	160489	57.65
REFEX	EQ	30-Jul-2020	50.35	50.50	52.50	50.35	50.60	50.75	51.27	140048	71.80	1440	81002	57.84
REFEX-RE	BE	30-Jul-2020	8.95	12.50	12.50	12.50	12.50	12.50	12.50	173736	21.72	881	-	-
RELAXO	EQ	30-Jul-2020	601.35	610.00	610.00	587.10	592.00	590.85	596.70	391760	2337.62	28917	256534	65.48
RELCAPITAL	BE	30-Jul-2020	10.10	10.00	10.40	9.60	9.80	9.85	9.92	904157	89.73	2256	-	-
RELIABLE	SM	30-Jul-2020	26.30	27.60	27.60	26.35	26.35	26.35	26.59	28800	7.66	6	28800	100.00
RELIANCE	EQ	30-Jul-2020	2096.65	2099.00	2139.70	2072.00	2101.90	2108.85	2111.03	33624516	709823.81	663693	6855972	20.39
RELIANCEPP	E1	30-Jul-2020	1204.70	1205.05	1247.80	1173.20	1208.00	1213.75	1218.52	4321301	52655.81	128342	1925913	44.57
RELIGARE	EQ	30-Jul-2020	38.05	38.50	39.00	36.50	37.30	37.35	37.33	329239	122.91	1872	154682	46.98
RELINFRA	EQ	30-Jul-2020	30.75	30.10	30.85	29.25	29.25	29.30	29.92	3061077	915.86	11175	1580150	51.62
REMSONSIND	EQ	30-Jul-2020	67.60	68.50	69.80	67.40	67.50	67.50	68.48	5135	3.52	142	1065	20.74
RENUKA	EQ	30-Jul-2020	8.40	8.45	8.50	8.20	8.35	8.35	8.34	861328	71.83	958	352945	40.98
REPCOHOME	EQ	30-Jul-2020	153.10	157.95	159.70	146.50	150.50	150.90	152.61	757365	1155.79	11431	460501	60.80
REPL	SM	30-Jul-2020	38.00	38.50	38.50	38.50	38.50	38.50	38.50	3000	1.16	1	3000	100.00
REPRO	EQ	30-Jul-2020	390.25	385.05	385.05	370.00	371.15	372.55	375.64	3691	13.86	421	1710	46.33
RESPONIND	EQ	30-Jul-2020	93.30	93.40	93.50	91.00	91.15	91.55	92.31	322208	297.43	1723	6480	2.01
REVATHI	EQ	30-Jul-2020	391.30	392.95	400.00	380.00	380.00	384.05	387.73	752	2.92	139	463	61.57
RGL	EQ	30-Jul-2020	255.90	287.00	303.90	281.00	289.50	291.25	294.60	110660	326.00	5690	31536	28.50
RHFL	BE	30-Jul-2020	2.30	2.40	2.40	2.20	2.20	2.20	2.27	2096460	47.69	1485	-	-
RHFL	N4	30-Jul-2020	202.12	220.00	220.00	219.00	219.00	219.00	219.50	100	0.22	2	100	100.00
RHFL	N6	30-Jul-2020	250.00	245.00	269.50	245.00	269.50	256.31	251.48	150	0.38	5	150	100.00
RICOAUTO	EQ	30-Jul-2020	26.80	26.85	27.20	26.30	27.00	26.80	26.71	247695	66.15	1427	129303	52.20
RIIL	EQ	30-Jul-2020	414.15	415.90	424.20	410.25	411.70	411.70	417.13	299780	1250.48	7684	65398	21.82
RITES	EQ	30-Jul-2020	242.20	243.50	243.50	238.30	239.30	239.15	240.95	251309	605.53	4742	124358	49.48
RKDL	EQ	30-Jul-2020	6.95	6.90	7.20	6.70	6.90	6.85	6.89	10363	0.71	50	5671	54.72
RKEC	SM	30-Jul-2020	38.00	39.95	40.00	39.95	40.00	40.00	39.99	5000	2.00	2	5000	100.00
RKFORGE	EQ	30-Jul-2020	146.00	147.90	159.50	144.85	147.95	147.35	150.90	206058	310.93	3639	63052	30.60
RMCL	BE	30-Jul-2020	3.30	3.25	3.35	3.25	3.30	3.25	3.31	25278	0.84	37	-	-
RMDRIP	SM	30-Jul-2020	52.35	49.75	49.75	49.75	49.75	49.75	49.75	6000	2.99	3	4000	66.67
RML	EQ	30-Jul-2020	204.00	207.75	209.00	202.70	203.60	204.85	205.53	9859	20.26	604	5083	51.56
RNAVAL	BE	30-Jul-2020	2.75	2.85	2.85	2.65	2.65	2.70	2.77	3410417	94.62	2027	-	-
ROHITFERRO	BE	30-Jul-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	7325	0.08	15	-	-
ROHLTD	EQ	30-Jul-2020	64.40	62.40	63.75	60.00	60.50	60.25	61.41	198692	122.01	2636	74108	37.30
ROLLT	BE	30-Jul-2020	2.20	2.30	2.30	2.10	2.30	2.30	2.27	108270	2.45	86	-	-
ROLTA	BE	30-Jul-2020	4.90	5.05	5.10	4.80	4.95	5.05	4.97	159814	7.94	265	-	-
ROSSARI	EQ	30-Jul-2020	702.85	705.00	713.00	675.00	679.20	683.80	691.27	1091599	7545.90	49949	248121	22.73
ROSSELLIND	EQ	30-Jul-2020	78.30	79.00	80.50	76.90	77.00	78.65	78.48	8452	6.63	154	5196	61.48
RPGLIFE	EQ	30-Jul-2020	311.65	313.25	332.95	313.25	316.00	316.80	324.36	299682	972.04	8626	96524	32.21
RPOWER	EQ	30-Jul-2020	3.55	3.45	3.50	3.40	3.40	3.40	3.41	21932067	748.52	7643	9149297	41.72
RPPINFRA	EQ	30-Jul-2020	54.55	54.25	64.00	52.55	53.90	53.90	56.66	214877	121.75	2345	54793	25.50
RPPL	SM	30-Jul-2020	69.00	69.10	69.10	69.10	69.10	69.10	69.10	1000	0.69	1	1000	100.00
RSSOFTWARE	EQ	30-Jul-2020	16.20	16.00	17.00	15.60	17.00	17.00	16.70	47642	7.95	227	38173	80.12
RSWM	EQ	30-Jul-2020	71.45	72.10	72.35	69.95	71.00	70.90	70.35	9035	6.36	133	7495	82.96
RSYSTEMS	EQ	30-Jul-2020	95.30	95.05	96.65	92.90	93.40	93.20	94.01	6566	6.17	222	4436	67.56
RTNINFRA	BE	30-Jul-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	267634	14.99	69	-	-
RTNPOWER	EQ	30-Jul-2020	2.15	2.20	2.25	2.10	2.15	2.10	2.15	2016367	43.43	689	1289506	63.95
RUBYMILLS	EQ	30-Jul-2020	151.95	149.10	157.90	149.10	150.50	150.95	152.63	1042	1.59	130	512	49.14
RUCHI	BE	30-Jul-2020	713.45	697.60	700.00	677.80	677.80	677.80	680.79	38492	262.05	2900	-	-
RUCHINFRA	BE	30-Jul-2020	14.75	14.05	14.05	14.05	14.05	14.05	14.05	63629	8.94	371	-	-
RUCHIRA	EQ	30-Jul-2020	45.50	45.30	45.95	44.50	45.45	45.15	45.07	19175	8.64	449	12019	62.68
RUPA	EQ	30-Jul-2020	155.75	155.90	158.20	154.05	154.50	154.25	155.76	7169	11.17	434	2585	36.06
RUSHIL	EQ	30-Jul-2020	105.45	104.95	107.00	101.10	103.00	103.75	105.41	34591	36.46	350	30104	87.03
RVNL	EQ	30-Jul-2020	19.05	20.00	20.20	19.30	19.55	19.45	19.65	8613013	1692.71	17961	3735254	43.37
S&SPOWER	BE	30-Jul-2020	15.05	14.35	14.35	14.30	14.30	14.30	14.30	2016	0.29	11	-	-
SABEVENTS	BE	30-Jul-2020	1.00	1.00	1.05	1.00	1.00	1.00	1.03	2113	0.02	13	-	-
SADBHAV	EQ	30-Jul-2020	44.65	44.80	46.85	44.20	45.00	45.00	45.95	767925	352.85	3615	499219	65.01
SADBHIN	EQ	30-Jul-2020	16.10	16.30	16.90	16.05	16.45	16.55	16.81	327552	55.06	679	265428	81.03
SAFARI	EQ	30-Jul-2020	371.05	373.00	378.00	360.10	368.00	368.25	371.82	5999	22.31	567	3707	61.79
SAGARDEEP	EQ	30-Jul-2020	133.20	134.50	134.50	131.60	133.85	133.80	132.96	70151	93.27	516	32554	46.41
SAGCEM	EQ	30-Jul-2020	466.15	484.50	528.00	484.50	489.05	494.85	510.27	432727	2208.05	18803	89554	20.70
SAIL	EQ	30-Jul-2020	35.45	35.60	35.85	34.00	34.35	34.25	34.56	25906582	8953.02	44089	7604480	29.35
SAKAR	EQ	30-Jul-2020	55.20	57.65	57.65	53.60	56.00	56.25	56.45	28571	16.13	89	5351	18.73
SAKHTISUG	BE	30-Jul-2020	8.85	8.80	8.95	8.60	8.70	8.70	8.73	9377	0.82	38	-	-
SAKSOFT	EQ	30-Jul-2020	242.60	245.00	251.95	233.50	236.00	239.70	241.21	41150	99.26	1561	22491	54.66
SAKUMA	BE	30-Jul-2020	6.40	6.40	6.60	6.10	6.10	6.15	6.14	290378	17.82	612	-	-
SALASAR	BE	30-Jul-2020	194.50	196.90	196.90	185.25	195.90	191.20	191.00	8610	16.45	83	-	-
SALONA	EQ	30-Jul-2020	54.85	52.80	56.00	52.80	52.80	55.75	54.16	83	0.04	7	80	96.39
SALSTEEL	BE	30-Jul-2020	2.90	2.90	2.90	2.80	2.80	2.80	2.85	12588	0.36	61	-	-
SALZERELEC	EQ	30-Jul-2020	82.30	83.70	83.70	81.50	81.65	81.70	82.38	16657	13.72	558	8756	52.57
SAMBHAAV	EQ	30-Jul-2020	2.25	2.25	2.25	2.15	2.15	2.15	2.18	5676	0.12	12	5676	100.00
SANCO	EQ	30-Jul-2020	8.85	8.90	9.00	8.80	9.00	9.00	8.94	18179	1.63	64	12993	71.47
SANDESH	EQ	30-Jul-2020	467.80	475.00	475.00	471.05	471.05	471.05	473.33	258	1.22	10	258	100.00
SANDHAR	EQ	30-Jul-2020	205.95	207.70	213.25	204.20	206.00	205.90	208.21	7785	16.21	573	3648	46.86
SANGAMIND	EQ	30-Jul-2020	49.25	48.45	50.00	48.10	48.15	48.60	48.94	16330	7.99	359	7122	43.61
SANGHIIND	EQ	30-Jul-2020	23.75	24.10	24.45	23.60	23.75	23.70	23.98	229929	55.13	668	144448	62.82
SANGHVIFOR	EQ	30-Jul-2020	14.65	14.20	15.35	14.20	15.35	14.80	15.09	1696	0.26	20	1405	82.84
SANGHVIMOV	EQ	30-Jul-2020	66.95	67.55	68.10	66.50	66.65	66.95	67.08	13899	9.32	375	11007	79.19
SANGINITA	EQ	30-Jul-2020	84.15	85.50	85.50	78.00	80.00	79.60	81.60	34593	28.23	194	23288	67.32
SANOFI	EQ	30-Jul-2020	7879.95	7920.00	7960.00	7625.00	7851.00	7754.90	7833.50	23829	1866.65	5543	13213	55.45
SANWARIA	BE	30-Jul-2020	2.45	2.50	2.55	2.50	2.55	2.55	2.54	325587	8.27	387	-	-
SARDAEN	EQ	30-Jul-2020	170.05	171.00	175.45	166.20	167.60	167.30	171.35	44704	76.60	1287	25415	56.85
SAREGAMA	EQ	30-Jul-2020	515.50	521.90	528.40	475.00	490.00	491.05	497.00	56117	278.90	3131	31084	55.39
SARLAPOLY	EQ	30-Jul-2020	16.55	16.55	16.75	16.05	16.20	16.30	16.49	37019	6.10	280	26478	71.53
SARVESHWAR	SM	30-Jul-2020	11.40	11.90	11.95	11.50	11.50	11.50	11.78	4800	0.57	3	4800	100.00
SASKEN	EQ	30-Jul-2020	590.60	600.00	608.65	555.00	560.00	561.85	585.58	181456	1062.57	8833	62527	34.46
SASTASUNDR	EQ	30-Jul-2020	78.75	80.75	82.55	78.95	79.00	79.45	80.68	1689	1.36	60	1107	65.54
SATHAISPAT	BE	30-Jul-2020	2.00	1.90	2.00	1.90	2.00	2.00	1.95	201	0.00	3	-	-
SATIA	EQ	30-Jul-2020	97.65	98.85	99.00	94.30	96.05	95.90	97.75	53863	52.65	912	14773	27.43
SATIN	EQ	30-Jul-2020	78.05	78.90	81.20	77.30	78.40	78.20	79.35	67399	53.48	879	47200	70.03
SBICARD	EQ	30-Jul-2020	745.75	746.10	749.50	729.00	732.00	735.90	738.72	1740477	12857.29	103631	963112	55.34
SBIETFQLTY	EQ	30-Jul-2020	99.75	100.50	100.90	99.41	100.84	100.84	100.16	2791	2.80	67	1434	51.38
SBILIFE	EQ	30-Jul-2020	881.10	887.85	916.00	881.65	913.45	913.55	903.85	2422599	21896.71	71967	930369	38.40
SBIN	EQ	30-Jul-2020	191.20	192.50	193.50	186.05	186.85	186.55	189.37	48478733	91804.81	231416	10830042	22.34
SBIN	N2	30-Jul-2020	10775.00	10776.00	10797.00	10770.00	10770.00	10770.00	10777.23	37	3.99	15	35	94.59
SBIN	N5	30-Jul-2020	10824.37	10830.00	10830.05	10811.00	10824.00	10827.82	10827.61	1324	143.36	94	1268	95.77
SBIN	N6	30-Jul-2020	10745.00	10750.00	10750.00	10744.00	10744.00	10744.00	10746.18	11	1.18	3	11	100.00
SCAPDVR	BE	30-Jul-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	15682	0.16	29	-	-
SCHAEFFLER	EQ	30-Jul-2020	3659.30	3677.60	3695.00	3525.05	3550.00	3561.10	3595.47	2386	85.79	715	1320	55.32
SCHAND	BE	30-Jul-2020	47.25	49.00	49.60	46.50	49.60	49.45	48.50	23623	11.46	206	-	-
SCHNEIDER	EQ	30-Jul-2020	75.75	76.00	76.25	72.50	72.50	72.80	73.69	94773	69.84	2288	64931	68.51
SCI	EQ	30-Jul-2020	57.00	55.75	56.15	54.30	54.75	54.55	54.93	2038488	1119.78	8711	959655	47.08
SDBL	EQ	30-Jul-2020	50.10	50.20	50.95	49.20	50.95	49.90	49.89	49618	24.76	772	40154	80.93
SEAMECLTD	EQ	30-Jul-2020	425.25	416.15	448.80	400.10	403.15	404.60	429.80	160586	690.20	7573	42184	26.27
SECURCRED	SM	30-Jul-2020	18.30	17.45	17.45	17.45	17.45	17.45	17.45	600	0.10	1	600	100.00
SELAN	EQ	30-Jul-2020	103.15	102.90	105.90	101.25	101.60	101.45	102.90	13916	14.32	602	7875	56.59
SELMCL	BZ	30-Jul-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.09	6541	0.07	12	-	-
SEPOWER	BE	30-Jul-2020	2.45	2.35	2.55	2.35	2.50	2.50	2.51	14258	0.36	33	-	-
SEQUENT	EQ	30-Jul-2020	114.65	115.10	119.45	114.00	117.40	116.55	116.86	3122729	3649.31	20079	968275	31.01
SERVOTECH	SM	30-Jul-2020	20.15	20.90	20.90	19.15	20.90	20.90	20.75	48000	9.96	6	48000	100.00
SESHAPAPER	EQ	30-Jul-2020	149.15	148.10	150.50	143.50	145.00	144.85	146.48	45227	66.25	1286	28716	63.49
SETCO	EQ	30-Jul-2020	8.40	8.50	8.90	8.45	8.90	8.80	8.67	37197	3.23	192	25930	69.71
SETF10GILT	EQ	30-Jul-2020	212.55	210.75	221.95	209.11	211.00	211.00	216.14	728	1.57	43	542	74.45
SETFGOLD	EQ	30-Jul-2020	4766.20	4799.95	4799.95	4742.50	4763.95	4764.35	4766.64	49056	2338.32	2605	35576	72.52
SETFNIF50	EQ	30-Jul-2020	115.69	116.00	116.40	114.50	115.00	114.71	115.68	158165	182.97	773	124147	78.49
SETFNIFBK	EQ	30-Jul-2020	220.25	220.31	221.90	215.90	217.59	216.40	218.80	67537	147.77	891	39883	59.05
SETFNN50	EQ	30-Jul-2020	270.00	294.30	294.30	267.23	271.00	271.36	271.11	10676	28.94	173	9056	84.83
SETUINFRA	BE	30-Jul-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.99	27401	0.27	32	-	-
SEYAIND	EQ	30-Jul-2020	81.10	82.95	82.95	77.40	77.40	78.05	79.58	18757	14.93	320	15798	84.22
SEZAL	BZ	30-Jul-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	4271	0.15	14	-	-
SFL	EQ	30-Jul-2020	1368.65	1369.00	1410.00	1361.65	1406.00	1402.00	1389.75	19066	264.97	5728	8604	45.13
SGBAPR28I	GB	30-Jul-2020	5185.00	5220.00	5220.00	5150.00	5179.99	5175.67	5173.91	1390	71.92	178	1052	75.68
SGBAUG24	GB	30-Jul-2020	5240.52	5320.00	5320.00	5250.00	5290.20	5279.72	5272.38	1392	73.39	153	1302	93.53
SGBAUG27	GB	30-Jul-2020	5299.00	5350.00	5350.00	5205.05	5250.00	5250.00	5262.11	274	14.42	35	262	95.62
SGBDC27VII	GB	30-Jul-2020	5190.46	5225.00	5225.00	5115.00	5187.00	5156.12	5137.00	172	8.84	24	137	79.65
SGBDEC2513	GB	30-Jul-2020	5298.99	5202.00	5274.97	5202.00	5274.97	5274.97	5238.49	4	0.21	2	2	50.00
SGBDEC25XI	GB	30-Jul-2020	5185.00	5205.00	5250.00	5205.00	5250.00	5250.00	5246.54	13	0.68	9	13	100.00
SGBDEC26	GB	30-Jul-2020	5195.00	5202.00	5249.99	5202.00	5249.99	5249.99	5226.00	15	0.78	4	8	53.33
SGBFEB24	GB	30-Jul-2020	5220.00	5280.00	5300.00	5265.00	5300.00	5298.80	5282.63	150	7.92	27	149	99.33
SGBFEB27	GB	30-Jul-2020	5180.00	5280.00	5280.00	5280.00	5280.00	5280.00	5280.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	30-Jul-2020	5260.00	5200.00	5200.00	5180.00	5180.00	5180.00	5183.33	30	1.56	4	30	100.00
SGBJ28VIII	GB	30-Jul-2020	5166.20	5199.00	5230.00	5175.00	5194.99	5194.99	5193.92	139	7.22	17	110	79.14
SGBJAN26	GB	30-Jul-2020	5151.00	5205.00	5225.00	5180.00	5180.00	5198.00	5204.66	174	9.06	13	160	91.95
SGBJAN27	GB	30-Jul-2020	5155.00	5279.00	5298.00	5151.00	5177.00	5175.40	5222.55	66	3.45	13	45	68.18
SGBJUL25	GB	30-Jul-2020	5199.00	5250.00	5279.90	5206.00	5210.00	5224.00	5223.16	57	2.98	14	50	87.72
SGBJUL27	GB	30-Jul-2020	5125.20	5202.00	5248.99	5202.00	5248.99	5248.99	5213.50	42	2.19	8	31	73.81
SGBJUL28IV	GB	30-Jul-2020	5162.99	5198.00	5200.00	5131.00	5155.00	5168.85	5172.76	3404	176.08	407	3225	94.74
SGBJUN27	GB	30-Jul-2020	5180.12	5180.12	5180.12	5151.00	5170.00	5170.00	5165.88	16	0.83	5	16	100.00
SGBJUN28	GB	30-Jul-2020	5182.28	5182.00	5220.00	5164.00	5179.95	5170.34	5188.73	417	21.64	85	305	73.14
SGBMAR24	GB	30-Jul-2020	5225.00	5265.00	5310.00	5251.00	5310.00	5310.00	5275.83	220	11.61	26	220	100.00
SGBMAR25	GB	30-Jul-2020	5200.00	5152.00	5285.99	5151.00	5250.00	5250.00	5233.28	148	7.75	25	123	83.11
SGBMAR28X	GB	30-Jul-2020	5199.00	5199.00	5199.00	5177.00	5177.00	5179.76	5185.90	67	3.47	8	65	97.01
SGBMAY25	GB	30-Jul-2020	5171.75	5205.01	5249.00	5205.01	5240.00	5240.00	5221.64	115	6.00	18	110	95.65
SGBMAY26	GB	30-Jul-2020	5153.01	5150.00	5255.00	5150.00	5195.00	5195.00	5203.81	77	4.01	17	75	97.40
SGBMAY28	GB	30-Jul-2020	5178.69	5175.00	5220.00	5170.00	5180.00	5176.50	5188.05	521	27.03	96	397	76.20
SGBNOV23	GB	30-Jul-2020	5336.16	5398.99	5398.99	5303.50	5350.00	5356.10	5335.65	16	0.85	9	15	93.75
SGBNOV24	GB	30-Jul-2020	5202.76	5230.00	5299.00	5230.00	5274.00	5286.89	5276.64	1023	53.98	87	991	96.87
SGBNOV25	GB	30-Jul-2020	5200.00	5250.00	5275.00	5202.00	5275.00	5261.43	5241.95	58	3.04	21	49	84.48
SGBNOV258	GB	30-Jul-2020	5178.00	5202.00	5202.00	5170.00	5202.00	5202.00	5179.46	71	3.68	6	71	100.00
SGBNOV26	GB	30-Jul-2020	5200.00	5200.00	5230.00	5200.00	5200.00	5200.00	5210.71	14	0.73	5	14	100.00
SGBOCT25	GB	30-Jul-2020	5160.00	5202.00	5205.00	4815.00	5205.00	5205.00	5084.00	30	1.53	9	21	70.00
SGBOCT25IV	GB	30-Jul-2020	5201.00	5250.00	5250.00	5215.00	5250.00	5250.00	5243.06	31	1.63	8	31	100.00
SGBOCT25V	GB	30-Jul-2020	5211.00	5202.51	5245.00	5202.00	5245.00	5245.00	5218.25	8	0.42	4	5	62.50
SGBOCT26	GB	30-Jul-2020	5200.00	5202.00	5250.00	5180.00	5198.00	5198.66	5197.58	60	3.12	13	45	75.00
SGBOCT27	GB	30-Jul-2020	5260.00	5260.00	5348.00	5260.00	5348.00	5322.66	5298.54	52	2.76	18	50	96.15
SGBOCT27VI	GB	30-Jul-2020	5212.18	5212.00	5212.18	5173.00	5199.89	5198.04	5197.52	165	8.58	19	155	93.94
SGBSEP24	GB	30-Jul-2020	5271.71	5250.00	5325.00	5225.00	5225.00	5257.90	5275.97	358	18.89	46	340	94.97
SGBSEP27	GB	30-Jul-2020	5220.00	5210.00	5250.00	5184.00	5184.00	5194.00	5204.80	65	3.38	15	55	84.62
SGL	EQ	30-Jul-2020	8.30	8.30	8.40	7.95	8.40	8.20	8.14	37888	3.09	146	31080	82.03
SHAHALLOYS	BE	30-Jul-2020	6.60	6.60	6.90	6.60	6.90	6.90	6.69	1376	0.09	6	-	-
SHAKTIPUMP	BE	30-Jul-2020	171.70	173.00	179.80	169.20	173.50	170.90	173.14	28682	49.66	1345	-	-
SHALBY	EQ	30-Jul-2020	76.80	75.60	78.90	73.00	74.00	73.75	76.52	443696	339.51	5005	155005	34.93
SHALPAINTS	EQ	30-Jul-2020	58.90	60.40	60.40	56.50	57.35	57.55	58.05	40441	23.48	631	29905	73.95
SHANKARA	EQ	30-Jul-2020	345.60	342.10	348.65	338.00	340.00	339.55	342.60	17763	60.86	686	11262	63.40
SHANTIGEAR	EQ	30-Jul-2020	80.15	79.90	95.00	79.10	92.10	91.20	90.18	561284	506.16	6749	128257	22.85
SHARDACROP	EQ	30-Jul-2020	299.85	305.00	312.00	302.95	305.00	304.70	307.99	47756	147.08	2084	26449	55.38
SHARDAMOTR	EQ	30-Jul-2020	743.20	745.00	754.00	701.00	724.90	717.80	725.45	3716	26.96	831	2365	63.64
SHARIABEES	EQ	30-Jul-2020	278.57	279.50	280.00	274.15	274.15	278.04	278.21	20	0.06	12	17	85.00
SHEMAROO	EQ	30-Jul-2020	63.00	59.85	59.85	59.85	59.85	59.85	59.85	52060	31.16	441	50878	97.73
SHIL	EQ	30-Jul-2020	73.00	72.65	80.00	71.00	80.00	75.45	74.76	113755	85.04	882	106385	93.52
SHILPAMED	EQ	30-Jul-2020	514.85	515.00	519.50	500.10	508.80	506.45	508.51	85659	435.59	3147	49899	58.25
SHIRPUR-G	EQ	30-Jul-2020	7.45	7.45	7.70	7.20	7.20	7.20	7.32	9917	0.73	97	8266	83.35
SHIVAMAUTO	BE	30-Jul-2020	13.25	12.90	13.45	12.90	13.15	13.10	13.18	26206	3.45	156	-	-
SHIVAMILLS	EQ	30-Jul-2020	23.10	23.10	23.85	22.25	23.15	22.70	22.86	12337	2.82	242	5594	45.34
SHIVATEX	EQ	30-Jul-2020	81.05	83.85	84.40	80.20	80.85	80.85	81.12	1265	1.03	27	1206	95.34
SHIVAUM	SM	30-Jul-2020	45.25	44.55	46.00	44.55	46.00	46.00	44.64	48000	21.43	4	45000	93.75
SHK	EQ	30-Jul-2020	73.60	73.80	76.00	72.50	72.70	72.95	74.12	906837	672.16	8461	412553	45.49
SHOPERSTOP	EQ	30-Jul-2020	150.30	155.10	165.30	155.10	162.35	161.90	162.79	706590	1150.24	11445	266281	37.69
SHRADHA	SM	30-Jul-2020	24.50	25.70	25.70	25.70	25.70	25.70	25.70	6000	1.54	3	6000	100.00
SHREDIGCEM	EQ	30-Jul-2020	58.10	58.50	59.80	47.10	47.80	48.55	52.20	5109534	2666.98	19621	2352665	46.04
SHREECEM	EQ	30-Jul-2020	21743.65	21845.00	22025.00	21300.00	21380.00	21395.10	21621.78	51699	11178.24	15095	17238	33.34
SHREEPUSHK	EQ	30-Jul-2020	121.65	123.45	123.45	115.60	115.60	115.60	117.28	63852	74.89	980	40725	63.78
SHREERAMA	EQ	30-Jul-2020	5.05	5.30	5.30	4.80	5.00	5.00	4.90	12559	0.62	41	10750	85.60
SHRENIK	EQ	30-Jul-2020	49.85	49.85	50.95	48.45	50.75	50.40	50.37	57671	29.05	148	36650	63.55
SHREYANIND	EQ	30-Jul-2020	76.30	78.75	78.75	71.90	71.90	72.35	73.59	33702	24.80	847	23123	68.61
SHREYAS	EQ	30-Jul-2020	68.45	67.10	70.30	67.00	68.00	67.85	67.82	5778	3.92	219	4299	74.40
SHRIPISTON	BE	30-Jul-2020	570.00	570.00	570.00	552.05	569.50	552.60	553.16	32	0.18	3	-	-
SHRIRAMCIT	EQ	30-Jul-2020	672.90	676.30	679.45	661.00	664.50	663.10	668.59	29865	199.68	2130	19714	66.01
SHRIRAMEPC	EQ	30-Jul-2020	3.80	3.75	3.80	3.65	3.70	3.70	3.71	193064	7.17	161	124746	64.61
SHUBHLAXMI	SM	30-Jul-2020	20.00	19.00	19.00	19.00	19.00	19.00	19.00	1000	0.19	1	1000	100.00
SHYAMCENT	BE	30-Jul-2020	3.30	3.15	3.45	3.15	3.20	3.20	3.25	6763	0.22	18	-	-
SICAGEN	EQ	30-Jul-2020	11.95	12.20	12.20	11.60	11.85	11.95	11.98	19132	2.29	53	19053	99.59
SICAL	EQ	30-Jul-2020	9.40	9.30	9.65	9.10	9.45	9.30	9.47	120286	11.39	297	100259	83.35
SIEMENS	EQ	30-Jul-2020	1148.80	1158.80	1160.80	1136.50	1142.00	1142.45	1144.54	606599	6942.79	20746	214491	35.36
SIGIND	EQ	30-Jul-2020	19.25	19.50	20.00	18.50	18.50	18.50	19.02	19280	3.67	175	11520	59.75
SIL	BE	30-Jul-2020	9.60	9.50	9.70	9.20	9.20	9.20	9.35	12404	1.16	13	-	-
SILINV	EQ	30-Jul-2020	148.40	148.00	151.50	143.05	144.70	144.30	146.96	2616	3.84	92	1907	72.90
SILLYMONKS	EQ	30-Jul-2020	33.25	33.50	33.50	32.90	33.50	33.50	33.45	1014	0.34	7	928	91.52
SILVERTUC	SM	30-Jul-2020	96.00	93.00	93.00	93.00	93.00	93.00	93.00	1000	0.93	1	1000	100.00
SIMBHALS	BE	30-Jul-2020	6.40	6.40	6.70	6.30	6.50	6.50	6.41	4136	0.26	29	-	-
SIMPLEXINF	EQ	30-Jul-2020	33.10	34.00	34.00	31.45	31.45	31.45	32.30	153101	49.45	1107	123006	80.34
SINTERCOM	SM	30-Jul-2020	75.00	76.00	76.00	75.00	75.00	75.00	75.50	4000	3.02	2	4000	100.00
SINTEX	BE	30-Jul-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.90	788754	14.99	602	-	-
SIRCA	EQ	30-Jul-2020	215.70	215.70	221.55	215.70	218.90	218.05	218.18	10570	23.06	426	6215	58.80
SIS	EQ	30-Jul-2020	359.75	364.00	371.50	336.25	342.40	341.25	354.67	342464	1214.62	12206	221859	64.78
SITINET	BE	30-Jul-2020	1.85	1.90	1.90	1.80	1.85	1.90	1.88	241513	4.54	177	-	-
SIYSIL	EQ	30-Jul-2020	128.35	129.75	134.00	127.85	129.10	129.30	131.34	42620	55.98	1335	21455	50.34
SJVN	EQ	30-Jul-2020	22.10	22.25	22.55	22.20	22.40	22.30	22.36	719842	160.99	1535	360436	50.07
SKFINDIA	EQ	30-Jul-2020	1470.35	1480.00	1520.00	1458.00	1499.00	1492.00	1480.02	19546	289.28	2151	9422	48.20
SKIL	BE	30-Jul-2020	4.35	4.35	4.35	4.15	4.25	4.25	4.16	55036	2.29	17	-	-
SKIPPER	EQ	30-Jul-2020	34.65	34.20	35.90	34.00	34.20	34.20	34.54	43762	15.11	449	25104	57.36
SKMEGGPROD	EQ	30-Jul-2020	35.55	36.00	36.00	33.50	33.70	33.65	34.27	15193	5.21	368	9486	62.44
SMARTLINK	EQ	30-Jul-2020	68.55	69.00	69.00	68.45	69.00	68.60	68.53	4955	3.40	78	4339	87.57
SMLISUZU	EQ	30-Jul-2020	386.90	389.00	402.75	383.00	393.65	391.40	393.97	53129	209.31	2687	26960	50.74
SMSLIFE	EQ	30-Jul-2020	330.50	330.05	342.00	328.00	330.00	331.95	334.18	10014	33.46	394	6012	60.04
SMSPHARMA	EQ	30-Jul-2020	75.35	76.45	78.15	75.10	75.75	76.05	76.64	410726	314.77	3623	148520	36.16
SMVD	SM	30-Jul-2020	9.00	8.60	9.00	8.60	9.00	9.00	8.80	4000	0.35	2	2000	50.00
SNOWMAN	EQ	30-Jul-2020	31.75	31.80	32.00	30.00	30.30	30.25	30.89	1137545	351.38	5074	298660	26.25
SOBHA	EQ	30-Jul-2020	230.65	231.00	231.95	223.80	227.00	224.95	227.77	120020	273.37	3444	75743	63.11
SOFTTECH	SM	30-Jul-2020	40.95	42.70	42.95	42.70	42.95	42.95	42.88	9600	4.12	5	9600	100.00
SOLARA	EQ	30-Jul-2020	653.50	656.55	664.95	647.00	658.50	655.05	657.69	21790	143.31	1486	11165	51.24
SOLARINDS	EQ	30-Jul-2020	1002.85	997.95	1010.00	997.05	1008.50	1006.10	1004.72	12163	122.20	1902	9154	75.26
SOMANYCERA	EQ	30-Jul-2020	132.90	134.00	137.60	121.85	125.70	125.15	131.74	171915	226.48	3054	91495	53.22
SOMATEX	BE	30-Jul-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	795	0.02	2	-	-
SOMICONVEY	EQ	30-Jul-2020	14.80	14.80	15.45	14.65	15.35	15.30	15.25	1844	0.28	25	1187	64.37
SONAMCLOCK	SM	30-Jul-2020	46.50	46.50	46.50	46.50	46.50	46.50	46.50	3000	1.40	1	3000	100.00
SONATSOFTW	EQ	30-Jul-2020	258.90	265.00	271.80	261.55	265.00	263.60	267.43	1011863	2706.07	19466	327427	32.36
SORILINFRA	EQ	30-Jul-2020	48.35	49.65	50.75	47.10	48.40	47.60	49.26	56624	27.89	867	37420	66.09
SOTL	EQ	30-Jul-2020	646.65	652.05	655.00	635.00	636.00	636.70	637.87	2674	17.06	194	2178	81.45
SOUTHBANK	EQ	30-Jul-2020	7.05	7.10	7.15	6.90	6.95	6.95	6.97	8693684	606.38	31905	5147044	59.20
SOUTHWEST	BE	30-Jul-2020	20.25	20.30	20.50	20.25	20.50	20.50	20.25	52847	10.70	58	-	-
SPAL	EQ	30-Jul-2020	69.30	71.00	71.00	68.00	68.75	69.00	69.28	11697	8.10	364	8159	69.75
SPANDANA	EQ	30-Jul-2020	618.40	628.00	632.00	618.00	625.00	625.15	623.72	35023	218.45	1666	27041	77.21
SPARC	EQ	30-Jul-2020	169.15	170.00	176.50	168.50	173.60	174.80	173.40	2449865	4247.99	24012	420173	17.15
SPECIALITY	EQ	30-Jul-2020	31.65	31.80	31.80	30.35	30.85	30.70	30.88	32344	9.99	300	22112	68.37
SPENCERS	EQ	30-Jul-2020	83.05	83.25	84.15	81.60	82.35	82.35	83.04	884068	734.09	6075	170729	19.31
SPENTEX	BE	30-Jul-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.69	72438	0.50	54	-	-
SPIC	EQ	30-Jul-2020	20.25	21.15	23.45	20.75	21.75	22.00	22.49	2203372	495.44	7571	600390	27.25
SPICEJET	EQ	30-Jul-2020	48.45	47.00	48.15	46.75	47.25	47.30	47.51	1832095	870.42	13081	918082	50.11
SPLIL	EQ	30-Jul-2020	28.30	28.75	28.75	27.30	27.30	27.65	27.69	16481	4.56	218	7597	46.10
SPMLINFRA	EQ	30-Jul-2020	7.85	7.50	7.90	7.50	7.80	7.80	7.71	7122	0.55	35	4496	63.13
SPTL	BE	30-Jul-2020	2.45	2.55	2.55	2.35	2.40	2.50	2.47	1877376	46.38	1088	-	-
SPYL	BE	30-Jul-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.41	137803	0.56	67	-	-
SREEL	EQ	30-Jul-2020	125.50	128.75	128.75	123.00	124.75	123.75	125.27	5010	6.28	226	3163	63.13
SREIBNPNCD	N9	30-Jul-2020	850.00	879.90	879.90	879.90	879.90	879.90	879.90	110	0.97	3	110	100.00
SREIBNPNCD	NO	30-Jul-2020	811.00	820.00	840.00	820.00	840.00	840.00	823.54	96	0.79	6	96	100.00
SREIBNPNCD	NQ	30-Jul-2020	980.00	920.00	920.00	840.20	840.20	840.20	864.14	100	0.86	2	100	100.00
SREIBNPNCD	NU	30-Jul-2020	750.00	761.00	800.00	761.00	777.00	777.80	787.56	195	1.54	11	195	100.00
SREIBNPNCD	NV	30-Jul-2020	720.00	720.00	720.00	720.00	720.00	720.00	720.00	90	0.65	3	90	100.00
SREIBNPNCD	NX	30-Jul-2020	832.98	849.98	875.00	849.98	872.99	872.99	871.68	580	5.06	14	580	100.00
SREIBNPNCD	Y8	30-Jul-2020	721.00	721.00	721.00	721.00	721.00	721.00	721.00	5	0.04	1	5	100.00
SREIBNPNCD	YA	30-Jul-2020	880.00	879.00	879.00	879.00	879.00	879.00	879.00	5	0.04	1	5	100.00
SREINFRA	EQ	30-Jul-2020	6.75	6.80	6.90	6.45	6.60	6.55	6.67	1121581	74.80	1179	706985	63.03
SRF	EQ	30-Jul-2020	3934.85	3974.00	4030.00	3726.90	3753.35	3760.20	3901.24	937199	36562.41	63718	142470	15.20
SRHHYPOLTD	EQ	30-Jul-2020	161.35	164.00	164.00	156.55	158.85	157.85	159.66	7846	12.53	297	5973	76.13
SRIPIPES	EQ	30-Jul-2020	188.00	190.00	190.50	180.20	183.00	183.15	185.29	87205	161.58	2676	47968	55.01
SRTRANSFIN	EQ	30-Jul-2020	724.55	730.00	736.80	680.00	681.30	683.60	699.73	5020269	35128.25	101757	928294	18.49
SRTRANSFIN	Y3	30-Jul-2020	1050.00	1049.95	1050.00	1046.00	1047.00	1047.01	1049.41	523	5.49	17	513	98.09
SRTRANSFIN	Y6	30-Jul-2020	2115.01	2123.00	2123.00	2123.00	2123.00	2123.00	2123.00	1	0.02	1	1	100.00
SRTRANSFIN	Y9	30-Jul-2020	1015.00	1015.00	1015.00	1014.00	1014.00	1014.00	1014.86	185	1.88	4	185	100.00
SRTRANSFIN	YB	30-Jul-2020	1012.00	1011.00	1018.95	1005.00	1005.00	1012.76	1012.75	191	1.93	12	101	52.88
SRTRANSFIN	YG	30-Jul-2020	1930.00	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	13	0.25	1	13	100.00
SRTRANSFIN	YH	30-Jul-2020	975.00	970.00	974.00	969.02	974.00	974.00	970.35	882	8.56	35	857	97.17
SRTRANSFIN	YJ	30-Jul-2020	973.26	972.90	972.90	964.00	964.99	964.99	965.76	11589	111.92	157	11279	97.33
SRTRANSFIN	YK	30-Jul-2020	974.00	979.00	979.00	967.00	973.00	973.70	973.15	548	5.33	10	543	99.09
SRTRANSFIN	YL	30-Jul-2020	963.64	955.00	964.90	950.01	960.00	960.00	955.74	1073	10.26	18	825	76.89
SRTRANSFIN	YM	30-Jul-2020	1174.63	1172.00	1172.00	1170.00	1170.00	1170.00	1170.57	70	0.82	2	70	100.00
SRTRANSFIN	YN	30-Jul-2020	1147.85	1124.90	1124.90	1124.90	1124.90	1124.90	1124.90	27	0.30	1	27	100.00
SRTRANSFIN	YO	30-Jul-2020	980.00	980.00	990.00	980.00	990.00	990.00	981.99	307	3.01	9	307	100.00
SRTRANSFIN	YQ	30-Jul-2020	1034.00	1045.00	1050.00	1038.00	1038.00	1038.00	1039.74	191	1.99	5	191	100.00
SRTRANSFIN	YR	30-Jul-2020	1047.94	1047.00	1047.00	1045.00	1045.00	1045.00	1045.04	153	1.60	6	153	100.00
SRTRANSFIN	YS	30-Jul-2020	1035.00	1035.50	1035.50	1030.00	1030.00	1030.00	1030.60	1282	13.21	35	1282	100.00
SRTRANSFIN	YT	30-Jul-2020	1145.00	1146.00	1146.00	1140.00		1140.00	1140.28	111	1.27	7	111	100.00
SRTRANSFIN	YV	30-Jul-2020	995.00	994.99	994.99	982.00	985.00	983.10	986.37	174	1.72	9	125	71.84
SRTRANSFIN	YX	30-Jul-2020	1011.00	1010.00	1010.95	1006.20	1010.00	1010.00	1009.69	640	6.46	6	640	100.00
SRTRANSFIN	YZ	30-Jul-2020	1070.00	1035.00	1051.00	1035.00	1051.00	1050.61	1042.74	196	2.04	4	98	50.00
SRTRANSFIN	Z1	30-Jul-2020	1110.00	1100.00	1105.00	1061.05	1105.00	1105.00	1094.22	47	0.51	5	39	82.98
SRTRANSFIN	Z3	30-Jul-2020	960.07	951.00	951.00	951.00	951.00	951.00	951.00	9	0.09	1	9	100.00
SRTRANSFIN	Z6	30-Jul-2020	1050.00	1070.00	1070.00	1060.00	1060.00	1060.00	1069.90	101	1.08	2	101	100.00
SRTRANSFIN	ZE	30-Jul-2020	918.80	950.00	950.00	950.00	950.00	950.00	950.00	22	0.21	2	22	100.00
SRTRANSFIN	ZH	30-Jul-2020	980.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
SSINFRA	SM	30-Jul-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	6000	0.45	2	6000	100.00
SSWL	EQ	30-Jul-2020	423.85	428.00	434.70	416.25	418.45	418.70	425.20	27008	114.84	1600	13920	51.54
STAR	EQ	30-Jul-2020	430.40	430.40	441.00	418.00	420.20	421.10	432.26	1384929	5986.53	26296	331995	23.97
STARCEMENT	EQ	30-Jul-2020	84.40	85.65	100.35	84.65	96.00	95.90	93.01	3512133	3266.69	25730	593336	16.89
STARPAPER	EQ	30-Jul-2020	99.70	98.00	98.95	95.90	96.70	96.10	97.22	79278	77.07	1265	41915	52.87
STCINDIA	EQ	30-Jul-2020	50.50	52.45	52.45	48.15	48.50	48.50	49.56	31040	15.38	493	18232	58.74
STEELCITY	EQ	30-Jul-2020	27.80	29.00	29.00	26.40	28.20	27.85	27.71	9331	2.59	45	8283	88.77
STEELXIND	BE	30-Jul-2020	28.10	29.50	29.50	28.00	28.05	28.10	28.18	122830	34.62	181	-	-
STEL	EQ	30-Jul-2020	56.95	59.30	62.00	56.55	58.00	59.35	58.39	11959	6.98	285	4633	38.74
STERTOOLS	EQ	30-Jul-2020	179.30	177.60	180.05	176.10	176.20	176.50	178.96	6525	11.68	233	5337	81.79
STINDIA	BE	30-Jul-2020	3.75	3.75	3.75	3.75	3.75	3.75	3.75	126	0.00	3	-	-
STRTECH	EQ	30-Jul-2020	122.95	123.80	126.40	121.00	122.50	122.20	123.91	1515106	1877.33	15698	534806	35.30
SUBCAPCITY	BE	30-Jul-2020	11.90	11.35	11.90	11.35	11.35	11.70	11.86	83	0.01	6	-	-
SUBEX	BE	30-Jul-2020	8.55	8.90	8.95	8.60	8.95	8.95	8.93	941400	84.09	731	-	-
SUBROS	EQ	30-Jul-2020	175.35	174.00	180.90	174.00	180.20	180.15	179.49	173956	312.23	3112	112273	64.54
SUDARSCHEM	EQ	30-Jul-2020	389.45	390.00	392.95	384.90	386.45	385.75	389.60	53834	209.74	1839	24857	46.17
SUMEETINDS	BE	30-Jul-2020	1.85	1.85	1.90	1.80	1.90	1.85	1.82	87786	1.60	100	-	-
SUMICHEM	EQ	30-Jul-2020	275.65	276.30	277.00	266.10	269.30	268.15	271.83	219252	595.99	3501	125794	57.37
SUMIT	BE	30-Jul-2020	9.90	10.30	10.30	9.45	10.25	10.20	10.09	17835	1.80	105	-	-
SUMMITSEC	EQ	30-Jul-2020	354.45	350.75	353.45	350.00	350.00	350.00	350.58	421	1.48	67	337	80.05
SUNCLAYLTD	EQ	30-Jul-2020	1597.50	1596.95	1619.00	1568.00	1573.00	1579.35	1580.08	2138	33.78	386	1259	58.89
SUNDARAM	BE	30-Jul-2020	1.65	1.70	1.70	1.60	1.65	1.60	1.61	61294	0.99	91	-	-
SUNDARMFIN	EQ	30-Jul-2020	1250.50	1250.50	1260.00	1249.95	1251.10	1251.05	1251.33	29247	365.98	1881	21942	75.02
SUNDARMHLD	EQ	30-Jul-2020	47.85	49.35	49.35	46.80	46.95	47.05	47.30	96405	45.60	738	69722	72.32
SUNDRMBRAK	EQ	30-Jul-2020	219.95	220.35	224.70	219.25	223.00	222.80	220.86	577	1.27	57	379	65.68
SUNDRMFAST	EQ	30-Jul-2020	405.00	403.10	413.00	400.05	413.00	408.80	405.96	42341	171.89	1800	32632	77.07
SUNFLAG	EQ	30-Jul-2020	40.40	40.85	41.30	38.20	38.45	38.40	39.53	403349	159.45	2150	230069	57.04
SUNPHARMA	EQ	30-Jul-2020	493.00	493.20	513.20	487.30	511.20	509.95	501.32	17535910	87911.05	202780	5739016	32.73
SUNTECK	EQ	30-Jul-2020	179.95	182.00	189.90	180.00	181.35	183.00	184.18	1055967	1944.85	9331	329352	31.19
SUNTV	EQ	30-Jul-2020	387.15	385.10	393.50	382.50	385.65	386.45	388.89	1391504	5411.38	26400	378561	27.21
SUPERHOUSE	EQ	30-Jul-2020	86.00	86.00	89.10	84.05	85.65	85.45	86.90	32298	28.07	845	13553	41.96
SUPERSPIN	BE	30-Jul-2020	4.35	4.30	4.55	4.25	4.25	4.35	4.35	3068	0.13	37	-	-
SUPPETRO	EQ	30-Jul-2020	179.10	183.35	183.35	177.10	177.20	178.65	178.89	17289	30.93	325	14207	82.17
SUPRAJIT	EQ	30-Jul-2020	151.45	150.80	154.05	150.55	151.50	151.30	151.65	130108	197.31	2482	85804	65.95
SUPREMEENG	SM	30-Jul-2020	17.05	17.65	17.65	16.20	16.20	16.20	16.69	300000	50.08	35	100000	33.33
SUPREMEIND	EQ	30-Jul-2020	1263.55	1268.00	1275.00	1246.65	1266.00	1264.50	1260.26	32140	405.05	3959	17267	53.72
SURANASOL	BE	30-Jul-2020	6.35	6.65	6.65	6.25	6.45	6.45	6.52	11261	0.73	62	-	-
SURANAT&P	EQ	30-Jul-2020	3.60	3.70	3.70	3.50	3.50	3.55	3.61	13225	0.48	42	11042	83.49
SURYALAXMI	BE	30-Jul-2020	16.85	16.15	17.10	16.15	16.35	16.40	16.40	2819	0.46	12	-	-
SURYAROSNI	EQ	30-Jul-2020	118.35	119.15	119.95	115.25	115.80	115.80	116.80	41071	47.97	1106	28239	68.76
SUTLEJTEX	EQ	30-Jul-2020	18.90	18.85	19.20	18.75	18.80	18.85	18.94	24677	4.67	137	21179	85.82
SUULD	SM	30-Jul-2020	31.00	31.00	31.00	31.00	31.00	31.00	31.00	8000	2.48	1	8000	100.00
SUVEN	EQ	30-Jul-2020	37.35	37.75	38.00	36.85	37.20	37.15	37.43	222655	83.35	1486	144787	65.03
SUVENPHAR	EQ	30-Jul-2020	603.20	607.00	626.55	588.00	601.00	595.95	612.95	227066	1391.80	23425	111673	49.18
SUZLON	EQ	30-Jul-2020	4.50	4.55	4.65	4.40	4.40	4.40	4.48	9861981	441.57	5686	5434954	55.11
SVLL	SM	30-Jul-2020	79.00	79.00	79.00	79.00	79.00	79.00	79.00	13000	10.27	5	13000	100.00
SWANENERGY	EQ	30-Jul-2020	131.85	132.45	135.85	125.00	132.00	130.30	128.35	132687	170.31	2275	27774	20.93
SWARAJENG	EQ	30-Jul-2020	1381.10	1395.00	1395.80	1374.00	1376.95	1377.30	1382.12	3346	46.25	542	2106	62.94
SWELECTES	EQ	30-Jul-2020	103.85	103.45	103.45	99.00	100.00	101.10	101.49	3207	3.25	247	2612	81.45
SWSOLAR	EQ	30-Jul-2020	233.85	235.00	238.40	225.00	225.05	226.45	232.02	126798	294.20	2099	91634	72.27
SYMPHONY	EQ	30-Jul-2020	864.30	870.00	875.00	840.00	840.20	841.35	860.28	41336	355.60	4579	16243	39.30
SYNCOM	BE	30-Jul-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.73	313848	5.44	365	-	-
SYNGENE	EQ	30-Jul-2020	455.80	458.50	483.70	458.45	475.00	471.80	473.61	1263690	5984.91	30184	748980	59.27
TAINWALCHM	EQ	30-Jul-2020	52.15	53.60	54.35	51.20	52.75	52.55	52.49	3609	1.89	162	1603	44.42
TAJGVK	EQ	30-Jul-2020	140.50	139.50	142.50	139.00	139.05	139.35	140.32	80721	113.27	1903	35456	43.92
TAKE	EQ	30-Jul-2020	38.90	39.40	40.80	38.10	40.80	40.80	40.43	500536	202.39	2005	328919	65.71
TALBROAUTO	EQ	30-Jul-2020	95.75	95.75	96.30	93.50	93.60	93.85	94.46	11033	10.42	537	7152	64.82
TALWALKARS	BZ	30-Jul-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	10106	0.37	34	-	-
TALWGYM	BZ	30-Jul-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	5005	0.11	23	-	-
TANLA	EQ	30-Jul-2020	109.00	105.00	114.45	104.00	114.45	114.45	110.19	947688	1044.30	8887	443981	46.85
TARMAT	EQ	30-Jul-2020	33.70	33.05	34.20	32.65	33.00	32.90	33.32	16287	5.43	270	6022	36.97
TASTYBITE	EQ	30-Jul-2020	11943.75	11943.00	12099.90	11700.00	11843.95	11807.00	11941.27	900	107.47	578	254	28.22
TATACAPHSG	N2	30-Jul-2020	1054.02	1075.99	1080.00	1075.99	1080.00	1080.00	1077.89	200	2.16	7	200	100.00
TATACAPHSG	N8	30-Jul-2020	1082.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	5	0.05	1	5	100.00
TATACAPHSG	NA	30-Jul-2020	1129.00	1129.90	1130.00	1129.90	1130.00	1130.00	1129.97	30	0.34	2	30	100.00
TATACAPHSG	NB	30-Jul-2020	1100.00	1098.99	1100.00	1098.99	1100.00	1099.50	1099.33	6	0.07	3	2	33.33
TATACHEM	EQ	30-Jul-2020	312.40	315.00	315.00	307.75	309.20	310.05	311.67	1958399	6103.73	22013	621743	31.75
TATACOFFEE	EQ	30-Jul-2020	93.10	94.00	95.50	93.00	93.35	93.55	94.05	2712721	2551.19	17903	723503	26.67
TATACOMM	EQ	30-Jul-2020	726.00	727.00	759.00	701.10	725.00	723.60	735.31	268778	1976.34	9797	115089	42.82
TATACONSUM	EQ	30-Jul-2020	427.70	430.40	432.00	421.55	425.60	424.90	426.95	1866344	7968.27	24286	737161	39.50
TATAELXSI	EQ	30-Jul-2020	947.05	949.70	972.60	948.00	962.05	962.40	963.09	555251	5347.55	17355	146543	26.39
TATAINVEST	EQ	30-Jul-2020	733.05	733.05	745.00	730.00	730.00	731.75	737.22	26021	191.83	1924	14567	55.98
TATAMETALI	EQ	30-Jul-2020	494.10	496.60	501.95	492.00	494.00	493.75	498.16	32168	160.25	2050	20011	62.21
TATAMOTORS	EQ	30-Jul-2020	105.75	106.40	106.75	102.85	103.25	103.65	104.75	33382883	34967.99	128190	5187405	15.54
TATAMTRDVR	EQ	30-Jul-2020	38.25	38.50	38.75	37.50	37.70	37.90	37.99	3129423	1188.81	14297	1110313	35.48
TATAPOWER	EQ	30-Jul-2020	49.75	49.75	50.25	47.60	48.30	48.00	48.75	23602346	11505.03	32527	8554119	36.24
TATASTEEL	E1	30-Jul-2020	46.80	47.60	48.00	45.75	46.15	45.95	47.00	375983	176.72	1218	283695	75.45
TATASTEEL	EQ	30-Jul-2020	373.75	377.00	377.80	364.10	366.50	366.60	369.83	10399075	38458.89	113496	1965769	18.90
TATASTLBSL	EQ	30-Jul-2020	22.30	22.70	22.70	21.70	21.75	21.80	22.11	1314147	290.57	7417	485718	36.96
TATASTLLP	EQ	30-Jul-2020	262.50	264.40	267.50	254.90	256.00	256.25	263.16	29488	77.60	966	16543	56.10
TBZ	EQ	30-Jul-2020	34.25	34.15	35.00	32.80	33.30	33.10	33.82	147912	50.02	1272	82162	55.55
TCFSL	NA	30-Jul-2020	1020.00	1022.50	1022.50	1022.50	1022.50	1022.50	1022.50	1	0.01	1	1	100.00
TCFSL	NB	30-Jul-2020	1099.79	1095.05	1098.00	1095.05	1097.28	1097.27	1097.20	990	10.86	14	955	96.46
TCFSL	ND	30-Jul-2020	1127.17	1137.10	1142.00	1137.10	1142.00	1142.00	1140.25	255	2.91	6	255	100.00
TCFSL	NH	30-Jul-2020	1100.93	1099.00	1099.00	1097.01	1097.16	1097.16	1097.53	271	2.97	5	271	100.00
TCFSL	NJ	30-Jul-2020	1115.00	1106.01	1120.00	1106.01	1120.00	1120.00	1111.01	140	1.56	4	130	92.86
TCI	EQ	30-Jul-2020	171.60	172.00	173.20	167.10	169.05	168.35	169.67	20460	34.72	728	13761	67.26
TCIDEVELOP	EQ	30-Jul-2020	275.10	278.00	284.05	272.75	278.85	273.30	275.15	348	0.96	38	117	33.62
TCIEXP	EQ	30-Jul-2020	712.20	722.00	722.00	695.00	712.10	714.45	712.18	23766	169.26	1486	12481	52.52
TCIFINANCE	BE	30-Jul-2020	5.85	5.95	6.10	5.85	5.95	6.05	6.05	8104	0.49	21	-	-
TCNSBRANDS	EQ	30-Jul-2020	329.15	334.00	336.95	326.00	326.00	329.65	331.38	5628	18.65	438	3749	66.61
TCPLPACK	EQ	30-Jul-2020	280.50	282.05	282.50	270.75	280.00	278.75	275.25	10545	29.02	292	5951	56.43
TCS	EQ	30-Jul-2020	2276.05	2285.90	2358.00	2272.25	2281.00	2279.50	2315.35	7098913	164364.95	252271	1819696	25.63
TDPOWERSYS	EQ	30-Jul-2020	100.70	100.65	102.60	99.65	100.85	100.80	100.88	21654	21.84	540	15237	70.37
TEAMLEASE	EQ	30-Jul-2020	1795.15	1800.00	1808.00	1758.35	1790.00	1786.00	1794.64	7536	135.24	863	3418	45.36
TECHIN	BE	30-Jul-2020	3.30	3.20	3.20	3.15	3.15	3.15	3.16	1211	0.04	5	-	-
TECHM	EQ	30-Jul-2020	676.40	680.00	687.35	669.55	673.00	674.75	680.08	5126995	34867.78	84018	1773241	34.59
TECHNOE	EQ	30-Jul-2020	180.90	179.05	181.75	178.00	180.00	179.70	179.60	4748	8.53	139	3060	64.45
TECHNOFAB	BE	30-Jul-2020	9.30	9.60	9.60	9.10	9.25	9.25	9.27	910	0.08	12	-	-
TEJASNET	BE	30-Jul-2020	59.75	59.90	61.00	58.00	59.80	59.85	59.89	254952	152.70	2345	-	-
TEMBO	SM	30-Jul-2020	144.25	147.50	147.50	147.50	147.50	147.50	147.50	6000	8.85	1	6000	100.00
TERASOFT	EQ	30-Jul-2020	24.60	24.60	25.40	24.60	24.85	24.90	25.02	20207	5.06	135	14188	70.21
TEXINFRA	EQ	30-Jul-2020	34.95	34.25	35.10	33.50	34.80	34.55	34.44	19116	6.58	169	15756	82.42
TEXMOPIPES	EQ	30-Jul-2020	12.75	12.75	13.10	12.45	12.65	12.60	12.62	16681	2.11	129	10702	64.16
TEXRAIL	EQ	30-Jul-2020	25.30	25.75	25.95	24.80	24.95	24.90	25.31	323543	81.90	1652	148120	45.78
TFCILTD	EQ	30-Jul-2020	34.40	34.90	35.00	34.15	34.20	34.35	34.60	60532	20.94	437	46849	77.40
TFL	BE	30-Jul-2020	2.95	2.85	3.00	2.85	3.00	3.00	3.00	1025	0.03	2	-	-
TGBHOTELS	BE	30-Jul-2020	4.30	4.30	4.50	4.25	4.45	4.25	4.34	19441	0.84	47	-	-
THANGAMAYL	EQ	30-Jul-2020	335.70	334.40	334.40	318.00	324.90	322.45	324.75	122820	398.85	4854	49789	40.54
THEINVEST	EQ	30-Jul-2020	90.05	92.00	94.50	89.30	94.00	92.70	92.45	5903	5.46	206	5230	88.60
THEJO	SM	30-Jul-2020	513.00	515.00	515.00	490.00	490.00	490.00	502.50	400	2.01	2	400	100.00
THEMISMED	EQ	30-Jul-2020	380.65	374.95	394.95	374.00	387.00	386.35	385.95	1443	5.57	132	961	66.60
THERMAX	EQ	30-Jul-2020	745.00	753.00	753.00	729.05	744.00	741.45	737.68	31133	229.66	2043	15789	50.71
THOMASCOOK	EQ	30-Jul-2020	29.00	29.25	29.85	28.50	28.90	28.75	28.87	103398	29.85	1894	75957	73.46
THOMASCOTT	BE	30-Jul-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	170	0.01	2	-	-
THYROCARE	EQ	30-Jul-2020	692.95	699.00	715.80	674.30	677.00	682.85	698.23	353976	2471.58	16485	67344	19.03
TI	EQ	30-Jul-2020	18.30	18.30	18.50	17.50	17.80	17.70	17.91	39216	7.02	351	36280	92.51
TIDEWATER	EQ	30-Jul-2020	4219.15	4230.00	4238.00	4180.00	4180.00	4190.30	4208.93	826	34.77	277	603	73.00
TIIL	EQ	30-Jul-2020	219.35	222.15	228.90	219.00	224.00	222.05	224.27	7198	16.14	779	4595	63.84
TIINDIA	EQ	30-Jul-2020	501.60	502.10	514.20	500.35	505.00	507.40	505.03	56064	283.14	2171	37154	66.27
TIJARIA	EQ	30-Jul-2020	5.40	5.45	5.45	5.25	5.40	5.40	5.41	7342	0.40	47	5530	75.32
TIL	EQ	30-Jul-2020	137.85	138.70	140.85	134.25	134.70	135.15	137.74	3886	5.35	178	2220	57.13
TIMESGTY	EQ	30-Jul-2020	21.65	21.15	22.30	21.15	22.30	22.20	21.84	1156	0.25	23	921	79.67
TIMETECHNO	EQ	30-Jul-2020	38.15	38.30	38.70	37.60	37.80	37.85	38.19	149004	56.91	815	97154	65.20
TIMKEN	EQ	30-Jul-2020	972.60	980.00	980.00	951.30	955.30	969.35	963.82	27608	266.09	2048	16535	59.89
TINPLATE	EQ	30-Jul-2020	135.50	135.80	137.80	132.05	132.90	133.25	134.94	417786	563.75	6835	141533	33.88
TIPSINDLTD	EQ	30-Jul-2020	146.15	146.55	150.05	143.05	147.00	145.20	147.55	28888	42.62	773	22244	77.00
TIRUMALCHM	EQ	30-Jul-2020	54.80	55.00	55.80	53.55	54.30	53.90	54.45	135987	74.04	1218	79767	58.66
TIRUPATIFL	SM	30-Jul-2020	24.75	24.60	24.60	24.60	24.60	24.60	24.60	3200	0.79	1	3200	100.00
TITAN	EQ	30-Jul-2020	1040.45	1042.00	1057.70	1039.95	1040.00	1041.85	1046.28	2297979	24043.39	71979	708290	30.82
TMRVL	BE	30-Jul-2020	9.90	10.30	10.35	9.80	9.90	9.90	10.11	70155	7.09	244	-	-
TNPETRO	EQ	30-Jul-2020	35.90	36.40	36.70	35.25	35.45	35.40	35.85	332181	119.09	1793	147210	44.32
TNPL	EQ	30-Jul-2020	113.25	113.85	114.85	111.15	111.85	111.40	112.42	168191	189.08	3077	103985	61.83
TNTELE	BE	30-Jul-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	2544	0.04	7	-	-
TOKYOPLAST	EQ	30-Jul-2020	58.60	58.15	60.05	57.50	57.50	58.20	58.67	2317	1.36	40	1884	81.31
TORNTPHARM	EQ	30-Jul-2020	2383.05	2405.90	2473.95	2392.60	2425.05	2437.60	2443.94	1022031	24977.86	49547	234055	22.90
TORNTPOWER	EQ	30-Jul-2020	318.25	320.00	325.80	319.00	321.50	320.10	322.06	776406	2500.51	13927	204227	26.30
TOTAL	SM	30-Jul-2020	24.80	23.60	23.60	23.60	23.60	23.60	23.60	3000	0.71	1	3000	100.00
TOUCHWOOD	BE	30-Jul-2020	41.80	41.00	43.00	39.80	41.30	41.30	41.56	981	0.41	17	-	-
TPLPLASTEH	EQ	30-Jul-2020	116.65	117.50	136.80	117.50	127.10	127.60	130.28	176701	230.20	3036	45200	25.58
TREEHOUSE	EQ	30-Jul-2020	5.65	5.80	5.90	5.50	5.90	5.90	5.86	31666	1.85	99	27662	87.36
TRENT	EQ	30-Jul-2020	554.45	556.90	574.40	546.75	549.25	550.45	554.16	242203	1342.19	11152	118912	49.10
TRF	EQ	30-Jul-2020	80.05	81.90	81.90	77.00	77.80	77.45	78.58	15759	12.38	347	10007	63.50
TRIDENT	EQ	30-Jul-2020	6.65	6.70	6.80	6.40	6.50	6.45	6.56	5628790	369.27	21545	2649639	47.07
TRIGYN	EQ	30-Jul-2020	32.75	33.25	33.25	32.00	32.35	32.15	32.29	18670	6.03	144	15639	83.77
TRIL	EQ	30-Jul-2020	10.80	10.65	10.95	10.20	10.50	10.40	10.49	97378	10.21	342	69368	71.24
TRITURBINE	EQ	30-Jul-2020	64.00	64.40	64.85	62.20	62.85	62.55	63.09	46950	29.62	800	27767	59.14
TRIVENI	EQ	30-Jul-2020	56.05	56.50	56.70	54.70	54.85	54.80	55.55	154793	85.99	1545	86365	55.79
TTKHLTCARE	EQ	30-Jul-2020	411.30	421.95	421.95	405.00	408.00	408.65	411.57	1486	6.12	123	1143	76.92
TTKPRESTIG	EQ	30-Jul-2020	5409.70	5400.00	5450.00	5220.05	5350.10	5341.75	5326.09	4924	262.26	2079	3070	62.35
TTL	EQ	30-Jul-2020	29.50	29.25	30.85	29.25	29.50	29.35	29.82	9351	2.79	264	3516	37.60
TTML	EQ	30-Jul-2020	3.40	3.40	3.45	3.30	3.35	3.35	3.38	1167561	39.45	1062	733020	62.78
TV18BRDCST	EQ	30-Jul-2020	34.20	34.25	34.95	33.75	33.90	33.90	34.31	5450899	1870.05	9261	2473086	45.37
TVSELECT	BE	30-Jul-2020	90.95	90.80	92.50	88.00	89.00	88.60	89.20	12571	11.21	214	-	-
TVSMOTOR	EQ	30-Jul-2020	402.95	398.00	407.90	383.70	405.40	402.15	398.93	6072262	24224.35	61700	971009	15.99
TVSSRICHAK	EQ	30-Jul-2020	1442.45	1453.00	1533.95	1443.85	1491.10	1506.35	1499.44	105924	1588.27	6051	31719	29.95
TVTODAY	EQ	30-Jul-2020	203.70	204.00	207.90	198.20	199.90	199.05	202.44	27753	56.18	788	17924	64.58
TVVISION	BE	30-Jul-2020	1.80	1.80	1.85	1.80	1.80	1.80	1.82	3268	0.06	16	-	-
TWL	EQ	30-Jul-2020	39.95	40.00	40.20	39.50	39.85	39.75	39.87	108826	43.39	1072	69506	63.87
UBL	EQ	30-Jul-2020	960.90	967.20	995.45	956.00	957.00	965.05	974.35	587176	5721.15	16761	134666	22.93
UCALFUEL	EQ	30-Jul-2020	119.85	121.00	127.80	120.10	125.20	125.75	124.60	201849	251.49	4870	90321	44.75
UCOBANK	EQ	30-Jul-2020	14.00	14.35	14.70	14.05	14.15	14.20	14.28	3799620	542.70	10437	1829669	48.15
UFLEX	EQ	30-Jul-2020	261.50	261.55	264.70	260.25	262.90	261.80	262.09	132397	346.99	2546	55999	42.30
UFO	EQ	30-Jul-2020	72.65	71.85	72.90	68.80	69.80	69.20	70.50	358021	252.41	3405	207669	58.00
UGARSUGAR	EQ	30-Jul-2020	13.70	13.75	14.00	13.55	13.60	13.65	13.76	72419	9.97	339	38840	53.63
UJAAS	EQ	30-Jul-2020	5.70	5.50	5.55	5.45	5.45	5.45	5.46	369979	20.22	382	317057	85.70
UJJIVAN	EQ	30-Jul-2020	241.20	243.40	246.40	229.25	231.10	232.75	236.21	5831922	13775.78	47564	553682	9.49
UJJIVANSFB	EQ	30-Jul-2020	35.05	35.40	35.50	33.70	34.30	34.00	34.41	1069135	367.87	5933	569168	53.24
ULTRACEMCO	EQ	30-Jul-2020	4180.95	4199.95	4219.75	4128.55	4143.00	4155.55	4182.50	595249	24896.30	47533	156132	26.23
UMANGDAIRY	BE	30-Jul-2020	41.05	40.50	43.10	40.05	41.95	40.75	41.56	3937	1.64	73	-	-
UNICHEMLAB	EQ	30-Jul-2020	209.15	210.05	223.90	208.00	216.50	213.60	217.31	553922	1203.72	8369	115249	20.81
UNIENTER	EQ	30-Jul-2020	59.15	62.00	62.00	59.35	61.50	61.15	60.89	1564	0.95	126	698	44.63
UNIONBANK	EQ	30-Jul-2020	29.70	30.00	30.10	29.15	29.40	29.30	29.51	2010269	593.27	5701	757290	37.67
UNIPLY	EQ	30-Jul-2020	5.45	5.60	5.60	5.20	5.20	5.25	5.28	578768	30.57	805	271674	46.94
UNITECH	BZ	30-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	522203	10.18	179	-	-
UNITEDTEA	EQ	30-Jul-2020	339.35	340.00	348.70	311.00	322.00	325.05	329.94	16988	56.05	886	8438	49.67
UNITY	BZ	30-Jul-2020	0.90	0.95	0.95	0.85	0.85	0.85	0.87	46371	0.40	33	-	-
UNIVASTU	EQ	30-Jul-2020	33.05	34.35	34.35	32.30	32.30	32.80	33.06	1905	0.63	46	1253	65.77
UNIVCABLES	EQ	30-Jul-2020	110.80	110.80	114.85	110.00	110.00	110.60	112.73	18444	20.79	796	7028	38.10
UNIVPHOTO	EQ	30-Jul-2020	148.20	155.60	155.60	155.60	155.60	155.60	155.60	3478	5.41	36	3478	100.00
UPL	EQ	30-Jul-2020	461.75	464.95	471.50	461.45	462.70	464.60	466.77	6219459	29030.39	96496	2277920	36.63
URJA	BE	30-Jul-2020	2.45	2.35	2.55	2.35	2.55	2.55	2.49	3366496	83.79	3663	-	-
USHAMART	EQ	30-Jul-2020	18.50	18.50	18.85	18.05	18.70	18.80	18.68	374295	69.91	612	320735	85.69
UTINEXT50	EQ	30-Jul-2020	267.01	273.00	276.00	267.34	269.94	268.88	270.13	656	1.77	36	604	92.07
UTINIFTETF	EQ	30-Jul-2020	1195.60	1200.90	1202.95	1175.46	1182.84	1177.30	1193.21	2273	27.12	53	1245	54.77
UTISENSETF	EQ	30-Jul-2020	400.51	402.49	405.00	393.70	401.50	400.30	400.09	294	1.18	43	147	50.00
UTISXN50	EQ	30-Jul-2020	288.96	282.01	282.01	282.00	282.00	282.00	282.01	6	0.02	2	3	50.00
UTTAMSTL	BE	30-Jul-2020	6.60	6.60	6.90	6.35	6.75	6.80	6.65	83663	5.57	261	-	-
UTTAMSUGAR	EQ	30-Jul-2020	72.95	74.45	74.45	72.00	72.75	72.25	73.04	19792	14.46	367	10764	54.39
UVSL	BE	30-Jul-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.48	15938716	75.75	3653	-	-
V2RETAIL	EQ	30-Jul-2020	46.10	45.15	46.75	45.15	45.70	45.55	45.94	33996	15.62	670	19472	57.28
VADILALIND	EQ	30-Jul-2020	612.10	605.00	620.00	576.00	602.00	599.00	598.08	12416	74.26	1003	7538	60.71
VAIBHAVGBL	EQ	30-Jul-2020	1329.60	1330.00	1344.80	1315.00	1330.00	1335.10	1332.59	30312	403.94	2012	22701	74.89
VAISHALI	EQ	30-Jul-2020	42.70	45.95	45.95	42.25	42.30	43.00	43.89	9000	3.95	78	8452	93.91
VAKRANGEE	EQ	30-Jul-2020	30.10	30.10	30.15	28.60	28.60	28.60	29.06	1839495	534.50	4544	1332868	72.46
VARDHACRLC	EQ	30-Jul-2020	28.95	29.15	29.85	28.30	29.10	28.70	28.75	56262	16.17	260	44540	79.17
VARDMNPOLY	BE	30-Jul-2020	8.45	8.05	8.05	8.05	8.05	8.05	8.05	2544	0.20	21	-	-
VARROC	EQ	30-Jul-2020	198.60	204.00	205.65	195.00	196.70	196.60	200.61	170146	341.33	3256	88012	51.73
VASA	SM	30-Jul-2020	6.60	6.30	6.60	6.30	6.30	6.30	6.38	16000	1.02	4	16000	100.00
VASCONEQ	EQ	30-Jul-2020	8.15	8.45	8.55	8.00	8.50	8.45	8.39	182621	15.33	364	129062	70.67
VASWANI	BE	30-Jul-2020	4.95	4.75	4.90	4.75	4.90	4.90	4.88	512	0.02	7	-	-
VBL	EQ	30-Jul-2020	696.75	701.90	707.65	678.95	691.00	682.75	695.44	149644	1040.68	7595	69356	46.35
VEDL	EQ	30-Jul-2020	110.00	110.45	113.45	108.80	111.95	110.90	110.85	90692980	100529.53	106569	55759659	61.48
VENKEYS	EQ	30-Jul-2020	1063.25	1070.00	1080.00	1048.15	1057.20	1059.35	1062.15	37389	397.13	3162	9915	26.52
VENUSREM	BE	30-Jul-2020	86.00	90.30	90.30	81.70	81.70	81.70	86.07	75528	65.01	389	-	-
VERTOZ	EQ	30-Jul-2020	119.70	120.00	124.45	118.00	118.00	118.00	120.79	21772	26.30	119	10310	47.35
VESUVIUS	EQ	30-Jul-2020	870.20	879.20	879.20	862.10	868.25	865.50	867.67	818	7.10	133	570	69.68
VETO	EQ	30-Jul-2020	42.80	44.00	44.00	41.00	41.20	41.70	42.23	9426	3.98	863	5767	61.18
VGUARD	EQ	30-Jul-2020	164.55	164.60	166.00	163.00	163.25	163.55	164.58	128344	211.22	2866	84257	65.65
VHL	EQ	30-Jul-2020	1295.90	1313.25	1313.25	1255.00	1266.15	1289.90	1274.17	574	7.31	120	371	64.63
VICEROY	BE	30-Jul-2020	2.20	2.20	2.30	2.10	2.10	2.10	2.18	52255	1.14	83	-	-
VIDEOIND	BZ	30-Jul-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.77	242894	4.30	232	-	-
VIDHIING	EQ	30-Jul-2020	70.60	70.55	72.00	69.50	70.30	70.05	70.85	22286	15.79	831	16466	73.88
VIJIFIN	BE	30-Jul-2020	0.65	0.65	0.70	0.60	0.65	0.65	0.65	129036	0.84	86	-	-
VIKASECO	EQ	30-Jul-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	150148	10.36	124	150148	100.00
VIKASMCORP	BE	30-Jul-2020	9.40	9.80	9.80	9.60	9.75	9.70	9.70	2195782	212.98	2755	-	-
VIKASPROP	EQ	30-Jul-2020	3.10	3.05	3.05	3.05	3.05	3.05	3.05	325280	9.92	831	325280	100.00
VIKASWSP	EQ	30-Jul-2020	5.45	5.45	5.70	5.20	5.50	5.45	5.52	548122	30.26	552	255900	46.69
VIMTALABS	EQ	30-Jul-2020	99.00	102.80	104.35	97.00	97.25	98.05	101.29	589478	597.11	6709	140025	23.75
VINATIORGA	EQ	30-Jul-2020	981.00	983.00	993.00	964.00	964.40	966.15	978.01	56242	550.05	4014	36043	64.09
VINDHYATEL	EQ	30-Jul-2020	638.25	653.90	672.95	641.95	652.10	653.10	657.06	11305	74.28	1066	6139	54.30
VINNY	SM	30-Jul-2020	39.80	38.00	40.50	38.00	40.50	40.50	39.50	12000	4.74	4	9000	75.00
VINYLINDIA	EQ	30-Jul-2020	84.85	85.90	85.95	78.70	81.45	80.25	81.97	72630	59.53	1733	39215	53.99
VIPCLOTHNG	BE	30-Jul-2020	6.35	6.25	6.45	6.10	6.30	6.20	6.25	19117	1.19	71	-	-
VIPIND	EQ	30-Jul-2020	274.30	274.90	278.00	270.10	272.60	271.60	273.60	326568	893.48	9277	116572	35.70
VIPULLTD	EQ	30-Jul-2020	14.20	13.60	14.00	13.50	13.50	13.50	13.53	5979	0.81	69	4921	82.30
VISAKAIND	EQ	30-Jul-2020	270.50	268.00	276.00	266.65	272.00	271.30	271.94	33012	89.77	1337	17989	54.49
VISASTEEL	BE	30-Jul-2020	5.05	4.80	5.20	4.80	5.10	5.05	4.98	2705	0.13	25	-	-
VISHAL	BE	30-Jul-2020	272.00	272.60	272.60	272.60	272.60	272.60	272.60	1	0.00	1	-	-
VISHNU	EQ	30-Jul-2020	134.95	134.15	136.05	127.00	129.80	129.40	130.29	22782	29.68	1037	13885	60.95
VISHWARAJ	EQ	30-Jul-2020	82.30	83.45	85.45	82.00	85.40	84.70	83.26	8431	7.02	141	7174	85.09
VIVIDHA	BE	30-Jul-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.40	532641	2.13	116	-	-
VIVIMEDLAB	BE	30-Jul-2020	10.65	10.55	10.70	10.35	10.35	10.45	10.49	32088	3.37	120	-	-
VLSFINANCE	EQ	30-Jul-2020	53.15	53.15	54.00	50.65	50.90	51.10	51.58	27191	14.03	394	19500	71.71
VMART	EQ	30-Jul-2020	1789.30	1820.00	1820.00	1770.00	1785.00	1788.85	1795.45	6226	111.78	1341	3436	55.19
VOLTAMP	EQ	30-Jul-2020	1026.05	1030.00	1046.20	1026.30	1035.00	1041.50	1037.65	12115	125.71	884	9425	77.80
VOLTAS	EQ	30-Jul-2020	589.45	591.25	598.85	587.35	592.55	595.25	593.97	1600973	9509.23	33552	381250	23.81
VRLLOG	EQ	30-Jul-2020	149.45	151.55	151.55	147.00	147.50	147.35	148.62	64169	95.37	2220	42029	65.50
VSSL	BE	30-Jul-2020	57.20	56.65	58.30	55.65	56.25	56.70	56.58	1731	0.98	36	-	-
VSTIND	EQ	30-Jul-2020	3221.60	3230.00	3266.90	3200.20	3236.00	3222.70	3224.88	11312	364.80	2091	7264	64.21
VSTTILLERS	EQ	30-Jul-2020	1403.00	1423.00	1423.00	1355.70	1370.00	1367.40	1381.62	8155	112.67	1097	5072	62.19
VTL	EQ	30-Jul-2020	636.55	639.75	651.70	635.30	648.40	648.25	644.34	15534	100.09	1034	10836	69.76
WABAG	EQ	30-Jul-2020	120.85	123.00	123.00	115.20	116.80	117.00	118.93	107328	127.65	3193	68866	64.16
WABCOINDIA	EQ	30-Jul-2020	6958.60	6975.00	6975.00	6955.00	6955.00	6961.65	6962.71	1223	85.15	185	1044	85.36
WALCHANNAG	EQ	30-Jul-2020	53.70	54.45	54.45	51.50	51.80	52.05	52.63	42451	22.34	759	25015	58.93
WANBURY	BE	30-Jul-2020	28.55	29.85	29.90	28.00	28.50	28.50	28.86	18940	5.47	56	-	-
WATERBASE	EQ	30-Jul-2020	92.55	92.95	93.70	91.55	91.85	91.85	92.61	44637	41.34	1044	21652	48.51
WEBELSOLAR	BE	30-Jul-2020	19.50	19.55	20.10	19.10	20.00	19.95	19.75	17133	3.38	68	-	-
WEIZMANIND	EQ	30-Jul-2020	27.50	28.50	30.25	25.60	30.25	30.25	29.22	31289	9.14	246	19511	62.36
WELCORP	EQ	30-Jul-2020	83.25	83.25	85.80	83.00	84.30	84.15	84.41	1121376	946.56	8565	582425	51.94
WELENT	EQ	30-Jul-2020	57.70	57.90	58.90	57.25	57.95	57.60	57.96	28864	16.73	522	19285	66.81
WELINV	EQ	30-Jul-2020	225.00	214.30	217.00	214.10	214.10	214.15	214.17	220	0.47	5	170	77.27
WELSPUNIND	EQ	30-Jul-2020	38.60	38.40	38.90	37.20	37.40	37.35	37.96	595786	226.19	3837	403194	67.67
WENDT	EQ	30-Jul-2020	2478.70	2499.05	2499.05	2444.00	2450.00	2447.75	2463.74	112	2.76	71	73	65.18
WESTLIFE	EQ	30-Jul-2020	357.25	352.55	361.15	345.90	353.25	354.35	353.51	208678	737.71	5572	73159	35.06
WFL	SM	30-Jul-2020	50.55	50.50	50.60	50.50	50.60	50.60	50.55	3200	1.62	2	1600	50.00
WHEELS	EQ	30-Jul-2020	415.55	412.00	420.00	402.25	408.80	411.95	410.35	17371	71.28	1148	8250	47.49
WHIRLPOOL	EQ	30-Jul-2020	2105.25	2148.85	2158.00	2090.00	2128.00	2123.40	2116.97	50025	1059.01	4039	20476	40.93
WILLAMAGOR	EQ	30-Jul-2020	18.10	18.45	18.50	17.50	17.80	17.80	17.96	10458	1.88	142	6760	64.64
WINDMACHIN	EQ	30-Jul-2020	12.20	12.50	12.80	11.75	12.70	12.55	12.55	15340	1.93	90	9148	59.63
WIPL	BE	30-Jul-2020	50.00	51.00	51.00	47.50	47.50	47.70	47.73	10053	4.80	12	-	-
WIPRO	EQ	30-Jul-2020	277.00	280.10	286.80	280.10	283.90	284.10	284.40	25847766	73511.10	191462	5512956	21.33
WOCKPHARMA	EQ	30-Jul-2020	261.55	262.30	269.90	260.50	263.90	263.20	265.08	724649	1920.90	13331	193297	26.67
WONDERLA	EQ	30-Jul-2020	136.15	135.50	136.15	135.00	136.00	135.65	135.47	25299	34.27	1332	14896	58.88
WORTH	SM	30-Jul-2020	46.50	45.00	45.00	44.90	44.90	44.90	44.98	6000	2.70	4	6000	100.00
WSI	BE	30-Jul-2020	1.20	1.15	1.20	1.15	1.20	1.20	1.16	4505	0.05	10	-	-
WSTCSTPAPR	EQ	30-Jul-2020	173.35	172.10	175.00	171.20	172.65	172.45	173.02	30446	52.68	2556	16152	53.05
XCHANGING	EQ	30-Jul-2020	47.85	49.45	49.75	47.50	47.70	47.75	48.59	57420	27.90	486	38269	66.65
XELPMOC	BE	30-Jul-2020	117.40	111.55	111.55	111.55	111.55	111.55	111.55	2682	2.99	42	-	-
XPROINDIA	BE	30-Jul-2020	22.30	23.30	23.40	23.00	23.05	23.20	23.24	3540	0.82	47	-	-
YESBANK	EQ	30-Jul-2020	11.70	11.95	12.10	11.85	11.95	11.95	11.97	224040797	26817.01	138434	107561775	48.01
ZEEL	EQ	30-Jul-2020	142.35	143.75	145.55	138.10	140.10	140.20	142.03	24878974	35335.49	128425	6016225	24.18
ZEEL	P2	30-Jul-2020	3.40	3.45	3.45	3.40	3.40	3.40	3.45	254788	8.79	21	250510	98.32
ZEELEARN	EQ	30-Jul-2020	13.95	14.10	14.40	13.65	13.80	13.75	13.92	380294	52.93	1052	211804	55.69
ZEEMEDIA	BE	30-Jul-2020	5.50	5.50	5.55	5.25	5.35	5.35	5.34	787231	42.07	800	-	-
ZENITHEXPO	EQ	30-Jul-2020	35.60	35.10	35.90	34.60	34.60	34.70	35.06	922	0.32	36	752	81.56
ZENSARTECH	EQ	30-Jul-2020	158.95	159.00	169.80	159.00	168.80	168.60	165.69	1049401	1738.79	16622	315281	30.04
ZENTEC	EQ	30-Jul-2020	59.05	59.00	61.45	57.10	59.20	58.70	59.78	658529	393.64	7652	228542	34.70
ZICOM	BE	30-Jul-2020	1.70	1.65	1.75	1.65	1.65	1.65	1.66	23571	0.39	40	-	-
ZODIACLOTH	EQ	30-Jul-2020	117.20	118.25	119.50	115.45	118.95	117.35	118.26	3918	4.63	96	2562	65.39
ZODJRDMKJ	BE	30-Jul-2020	26.95	25.80	28.20	25.75	26.00	26.00	26.40	621	0.16	18	-	-
ZOTA	EQ	30-Jul-2020	141.00	144.00	144.00	140.00	140.00	140.15	141.10	4359	6.15	78	3186	73.09
ZUARI	EQ	30-Jul-2020	88.50	90.00	91.05	85.45	86.35	87.00	88.42	29521	26.10	450	20580	69.71
ZUARIGLOB	EQ	30-Jul-2020	49.95	50.25	51.00	48.60	48.60	48.75	49.99	14165	7.08	214	7926	55.95
ZYDUSWELL	EQ	30-Jul-2020	1604.20	1613.95	1613.95	1553.05	1561.00	1565.20	1577.88	26383	416.29	4052	14931	56.59