nse-sec-bhavdata-full-2020-08-14.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	14-Aug-2020	32.80	32.50	33.10	30.50	31.10	30.85	31.56	218824	69.06	1671	125667	57.43
21STCENMGM	EQ	14-Aug-2020	10.55	10.55	10.75	10.40	10.50	10.50	10.54	3851	0.41	21	3475	90.24
3IINFOTECH	EQ	14-Aug-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	1762073	50.22	498	1762070	100.00
3MINDIA	EQ	14-Aug-2020	21888.55	21000.00	21299.95	20800.00	20880.00	20903.65	20991.53	8567	1798.34	3793	3779	44.11
5PAISA	EQ	14-Aug-2020	350.40	350.45	366.00	347.05	352.55	355.35	359.81	31690	114.02	1916	21846	68.94
63MOONS	BE	14-Aug-2020	79.45	83.40	83.40	82.50	83.40	83.40	83.35	53212	44.35	383	-	-
716GS2050	GS	14-Aug-2020	111.75	111.75	111.75	111.75	111.75	111.75	111.75	100	0.11	1	100	100.00
719GS2060	GS	14-Aug-2020	113.31	111.05	112.05	111.05	112.05	112.05	111.68	8	0.01	2	8	100.00
769GS2043	GS	14-Aug-2020	112.10	115.00	115.00	114.50	114.50	114.50	114.75	236	0.27	2	236	100.00
813GS2045	GS	14-Aug-2020	120.00	120.00	120.00	120.00	120.00	120.00	120.00	100	0.12	2	100	100.00
A2ZINFRA	EQ	14-Aug-2020	4.10	4.10	4.15	4.05	4.15	4.10	4.10	370869	15.19	352	226005	60.94
AARON	SM	14-Aug-2020	45.85	46.10	46.10	46.10	46.10	46.10	46.10	3300	1.52	1	3300	100.00
AARTIDRUGS	EQ	14-Aug-2020	2132.30	2157.35	2210.00	2075.00	2121.00	2115.40	2126.92	139041	2957.29	14673	51937	37.35
AARTIIND	EQ	14-Aug-2020	1000.00	1002.00	1029.00	988.00	1011.00	1008.35	1012.71	605258	6129.50	18610	317265	52.42
AARTISURF	BE	14-Aug-2020	345.15	362.40	362.40	362.40	362.40	362.40	362.40	126514	458.49	495	-	-
AARVEEDEN	BE	14-Aug-2020	10.20	10.20	10.70	10.00	10.50	10.70	10.56	41825	4.42	88	-	-
AARVI	EQ	14-Aug-2020	30.75	33.35	33.80	31.90	33.80	33.80	33.42	17516	5.85	90	13706	78.25
AAVAS	EQ	14-Aug-2020	1411.25	1416.00	1439.50	1388.00	1397.30	1396.35	1419.16	15338	217.67	2646	9073	59.15
ABAN	EQ	14-Aug-2020	28.70	29.95	30.10	28.70	29.35	29.20	29.65	440996	130.74	2432	282538	64.07
ABB	EQ	14-Aug-2020	932.40	945.00	959.00	933.55	945.00	949.40	949.40	370866	3521.02	15626	123081	33.19
ABBOTINDIA	EQ	14-Aug-2020	16672.85	16674.00	16750.00	16257.45	16460.05	16468.90	16585.99	9765	1619.62	3758	5666	58.02
ABCAPITAL	EQ	14-Aug-2020	60.70	61.05	61.15	58.25	58.65	58.60	59.69	1976571	1179.90	9941	944744	47.80
ABFRL	EQ	14-Aug-2020	129.85	130.50	132.75	126.15	129.00	129.25	130.00	3077703	4000.98	25896	1169821	38.01
ABFRLPP	E1	14-Aug-2020	71.00	71.00	73.90	68.15	70.50	70.15	71.54	438014	313.37	1167	316044	72.15
ABINFRA	SM	14-Aug-2020	9.50	9.90	9.90	9.05	9.05	9.05	9.69	16000	1.55	3	16000	100.00
ABMINTLTD	BE	14-Aug-2020	17.60	18.45	18.45	17.60	18.45	18.45	17.77	2109	0.37	12	-	-
ABSLBANETF	EQ	14-Aug-2020	223.55	216.20	225.97	214.01	214.01	215.68	218.82	354	0.77	29	209	59.04
ABSLNN50ET	EQ	14-Aug-2020	281.41	296.40	296.40	266.90	276.71	276.91	274.00	662	1.81	41	536	80.97
ABSLRIF6RG	MF	14-Aug-2020	6.24	6.24	6.24	5.84	5.84	5.84	6.10	10000	0.61	2	10000	100.00
ACC	EQ	14-Aug-2020	1394.55	1390.00	1416.80	1380.45	1384.00	1385.30	1399.68	969191	13565.53	36032	168088	17.34
ACCELYA	EQ	14-Aug-2020	1019.20	1019.20	1034.60	1010.00	1010.35	1011.75	1017.52	11600	118.03	934	6283	54.16
ACCORD	SM	14-Aug-2020	22.40	23.25	23.25	23.25	23.25	23.25	23.25	2000	0.47	1	2000	100.00
ACCURACY	SM	14-Aug-2020	39.95	39.90	39.90	39.90	39.90	39.90	39.90	1600	0.64	1	1600	100.00
ACE	EQ	14-Aug-2020	61.50	61.95	65.60	60.30	61.25	61.55	63.13	1100098	694.50	7533	327790	29.80
ADANIENT	EQ	14-Aug-2020	200.75	202.40	204.50	191.45	196.50	196.20	200.61	6617104	13274.60	61215	586462	8.86
ADANIGAS	EQ	14-Aug-2020	159.55	159.90	160.65	155.30	158.15	158.15	158.39	1238855	1962.22	9537	629759	50.83
ADANIGREEN	EQ	14-Aug-2020	362.15	362.30	367.80	351.00	360.00	357.60	359.05	472397	1696.16	11059	181645	38.45
ADANIPORTS	EQ	14-Aug-2020	347.65	353.75	353.75	343.65	348.80	348.10	349.12	3377000	11789.72	43149	893344	26.45
ADANIPOWER	EQ	14-Aug-2020	37.65	37.65	37.85	37.05	37.25	37.15	37.48	2003769	751.10	5433	909896	45.41
ADANITRANS	EQ	14-Aug-2020	240.95	242.80	245.00	235.30	237.40	238.65	241.10	243130	586.18	4616	117668	48.40
ADFFOODS	EQ	14-Aug-2020	403.45	407.80	409.20	388.30	405.05	404.65	402.44	161907	651.58	3378	97990	60.52
ADHUNIKIND	BE	14-Aug-2020	19.55	20.35	20.35	19.55	20.25	20.00	19.90	19988	3.98	118	-	-
ADORWELD	EQ	14-Aug-2020	262.50	262.05	269.05	256.05	258.65	259.40	262.43	18268	47.94	795	10669	58.40
ADSL	EQ	14-Aug-2020	22.65	24.90	24.90	21.65	23.05	22.95	23.04	478950	110.33	1463	219876	45.91
ADVANIHOTR	EQ	14-Aug-2020	46.15	46.15	47.60	45.05	45.60	45.50	46.23	10228	4.73	239	8154	79.72
ADVENZYMES	EQ	14-Aug-2020	208.00	210.00	227.35	209.20	216.60	216.85	219.67	1534606	3371.12	23000	513898	33.49
AEGISCHEM	EQ	14-Aug-2020	197.80	197.80	202.00	185.05	195.50	190.35	191.96	611626	1174.11	8535	477343	78.04
AFFLE	EQ	14-Aug-2020	2148.40	2180.00	2185.00	2060.00	2104.00	2103.15	2116.46	57191	1210.42	9467	28468	49.78
AGARIND	EQ	14-Aug-2020	119.20	120.85	123.95	113.30	114.95	115.50	117.24	66892	78.43	1289	43147	64.50
AGCNET	EQ	14-Aug-2020	324.00	334.90	334.90	308.30	323.30	323.25	322.47	5981	19.29	159	4684	78.31
AGRITECH	BE	14-Aug-2020	32.35	32.35	33.00	31.00	32.00	31.75	32.07	3759	1.21	40	-	-
AGROPHOS	EQ	14-Aug-2020	11.30	11.30	11.50	10.75	10.90	10.85	10.96	31408	3.44	151	23537	74.94
AHLEAST	EQ	14-Aug-2020	146.95	148.00	148.00	142.20	144.10	144.15	144.98	2123	3.08	147	1430	67.36
AHLUCONT	EQ	14-Aug-2020	235.20	249.00	269.95	242.00	245.00	244.25	254.36	102411	260.50	3942	36124	35.27
AHLWEST	EQ	14-Aug-2020	267.00	281.80	281.80	260.70	271.70	268.90	272.43	444	1.21	116	278	62.61
AIAENG	EQ	14-Aug-2020	1673.55	1678.75	1715.20	1667.05	1702.00	1705.10	1697.76	57158	970.41	4866	44573	77.98
AIONJSW	EQ	14-Aug-2020	14.90	15.40	15.60	14.20	14.70	14.70	15.07	283268	42.69	443	201851	71.26
AIRAN	BE	14-Aug-2020	12.05	12.10	12.60	12.10	12.30	12.30	12.26	19770	2.42	84	-	-
AISL	SM	14-Aug-2020	19.80	19.10	19.10	19.10	19.10	19.10	19.10	1200	0.23	1	1200	100.00
AJANTPHARM	EQ	14-Aug-2020	1616.65	1625.00	1665.00	1601.10	1636.00	1629.90	1634.51	256668	4195.27	18489	77941	30.37
AJMERA	EQ	14-Aug-2020	86.80	86.00	90.50	83.65	84.90	84.95	87.38	226490	197.90	3249	78249	34.55
AJOONI	SM	14-Aug-2020	25.55	25.60	26.80	25.60	26.80	26.80	26.67	60000	16.00	15	52000	86.67
AKASH	BE	14-Aug-2020	181.35	181.35	188.00	177.25	186.00	184.55	181.63	7195	13.07	171	-	-
AKSHARCHEM	EQ	14-Aug-2020	239.00	236.55	243.55	220.00	227.80	226.20	231.61	103817	240.45	4002	55897	53.84
AKSHOPTFBR	BE	14-Aug-2020	5.30	5.40	5.55	5.05	5.55	5.55	5.42	291231	15.78	440	-	-
AKZOINDIA	EQ	14-Aug-2020	2005.95	2025.00	2025.00	1978.65	2002.00	2005.35	2001.12	19847	397.16	2127	14193	71.51
ALANKIT	EQ	14-Aug-2020	18.05	18.05	18.50	17.80	18.00	18.05	18.09	187586	33.93	379	160451	85.53
ALBERTDAVD	EQ	14-Aug-2020	492.10	495.30	520.00	485.00	493.05	492.05	504.43	81198	409.58	4608	30454	37.51
ALCHEM	EQ	14-Aug-2020	4.80	4.80	5.00	4.80	4.80	4.85	4.96	37372	1.85	112	31476	84.22
ALEMBICLTD	EQ	14-Aug-2020	86.95	86.90	89.40	84.05	85.00	85.10	87.18	1323130	1153.51	9152	458888	34.68
ALICON	EQ	14-Aug-2020	305.45	309.20	349.90	300.15	335.05	335.25	334.00	36562	122.12	1235	23357	63.88
ALKALI	EQ	14-Aug-2020	52.10	58.95	58.95	49.10	49.30	49.85	54.42	459105	249.86	4993	194849	42.44
ALKEM	EQ	14-Aug-2020	2909.70	2918.00	2961.90	2866.20	2951.00	2925.15	2935.52	352258	10340.62	33120	137566	39.05
ALKYLAMINE	EQ	14-Aug-2020	2824.75	2874.00	2950.00	2733.50	2820.00	2834.60	2852.38	145161	4140.54	16381	49970	34.42
ALLCARGO	EQ	14-Aug-2020	101.00	103.20	104.50	100.10	101.50	101.25	102.00	252706	257.75	2766	135397	53.58
ALLSEC	EQ	14-Aug-2020	292.20	310.00	310.00	273.80	281.25	280.30	287.57	12894	37.08	413	7746	60.07
ALMONDZ	EQ	14-Aug-2020	9.70	10.20	10.20	9.60	9.85	9.85	9.86	8308	0.82	77	4611	55.50
ALOKINDS	EQ	14-Aug-2020	37.25	36.35	38.20	35.40	35.40	35.40	35.88	16536349	5932.68	37181	8272059	50.02
ALPA	EQ	14-Aug-2020	25.70	26.00	26.30	25.30	25.50	25.45	25.94	100149	25.98	635	75479	75.37
ALPHAGEO	EQ	14-Aug-2020	171.60	172.40	175.00	166.00	167.60	167.75	170.69	14501	24.75	689	10032	69.18
ALPSINDUS	BE	14-Aug-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.20	40822	0.49	51	-	-
AMARAJABAT	EQ	14-Aug-2020	744.00	747.10	767.95	735.35	742.15	742.75	753.77	1771468	13352.75	37524	326376	18.42
AMBER	EQ	14-Aug-2020	1684.80	1689.00	1788.30	1689.00	1724.00	1733.70	1752.99	212216	3720.13	20074	66906	31.53
AMBIKCO	EQ	14-Aug-2020	673.70	671.30	675.00	667.05	673.00	670.90	672.14	4099	27.55	308	2624	64.02
AMBUJACEM	EQ	14-Aug-2020	222.00	221.80	224.55	218.85	220.00	220.75	221.85	2751124	6103.50	22089	509033	18.50
AMDIND	EQ	14-Aug-2020	18.70	18.70	18.90	16.50	17.20	17.00	17.61	153622	27.05	763	79072	51.47
AMJLAND	EQ	14-Aug-2020	19.25	19.70	19.70	18.50	19.25	18.70	18.96	16753	3.18	380	14267	85.16
AMJUMBO	SM	14-Aug-2020	8.20	7.80	7.80	7.80	7.80	7.80	7.80	8000	0.62	1	8000	100.00
AMRUTANJAN	EQ	14-Aug-2020	492.25	490.90	496.65	470.00	477.80	478.75	485.71	265267	1288.43	7867	87638	33.04
ANANTRAJ	EQ	14-Aug-2020	26.50	26.00	27.50	26.00	26.90	26.50	26.64	124646	33.21	865	71618	57.46
ANDHRACEMT	BE	14-Aug-2020	5.40	5.40	5.45	5.20	5.20	5.25	5.33	207801	11.08	486	-	-
ANDHRAPAP	EQ	14-Aug-2020	218.10	218.05	224.00	216.45	218.45	218.80	220.40	123411	272.00	2667	38572	31.25
ANDHRSUGAR	EQ	14-Aug-2020	317.55	319.85	328.35	307.10	309.05	309.35	317.22	153896	488.19	4331	83978	54.57
ANIKINDS	EQ	14-Aug-2020	13.20	13.60	13.85	13.30	13.85	13.55	13.54	5053	0.68	31	4905	97.07
ANKITMETAL	BE	14-Aug-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.71	77388	0.55	26	-	-
ANSALAPI	BE	14-Aug-2020	4.30	4.45	4.45	4.10	4.25	4.35	4.34	26191	1.14	66	-	-
ANSALHSG	BE	14-Aug-2020	4.35	4.45	4.50	4.15	4.20	4.20	4.29	57530	2.47	64	-	-
ANUP	EQ	14-Aug-2020	552.45	555.00	569.90	535.40	539.55	540.60	547.37	12024	65.82	955	7781	64.71
APARINDS	EQ	14-Aug-2020	310.35	318.00	321.65	306.30	310.20	310.60	314.61	79307	249.51	2763	51722	65.22
APCL	EQ	14-Aug-2020	155.75	160.00	160.00	150.00	152.70	151.35	155.08	28548	44.27	802	17057	59.75
APCOTEXIND	EQ	14-Aug-2020	141.00	142.80	142.80	129.05	130.45	131.00	135.11	269912	364.69	6441	126879	47.01
APEX	EQ	14-Aug-2020	268.65	274.50	275.00	253.70	255.65	257.55	265.19	1014026	2689.11	17214	292345	28.83
APLAPOLLO	EQ	14-Aug-2020	2112.80	2160.00	2249.90	2117.70	2190.00	2186.80	2203.78	184971	4076.34	22731	79355	42.90
APLLTD	EQ	14-Aug-2020	1077.95	1083.70	1086.90	1025.00	1040.00	1038.10	1052.59	476596	5016.61	22067	266007	55.81
APOLLO	EQ	14-Aug-2020	132.55	132.90	133.60	126.50	128.95	128.15	129.51	293893	380.62	5096	129978	44.23
APOLLOHOSP	EQ	14-Aug-2020	1725.10	1735.00	1750.00	1687.50	1707.10	1707.35	1717.53	765905	13154.64	34570	211272	27.58
APOLLOPIPE	EQ	14-Aug-2020	415.75	423.65	424.95	400.25	411.00	411.30	410.63	62430	256.36	3146	39930	63.96
APOLLOTYRE	EQ	14-Aug-2020	131.85	131.95	134.40	128.60	129.20	129.95	131.57	11955412	15729.73	45818	1851544	15.49
APOLSINHOT	EQ	14-Aug-2020	504.55	514.85	521.30	497.00	500.00	501.75	506.71	1218	6.17	142	1070	87.85
APTECHT	EQ	14-Aug-2020	114.75	115.50	116.80	109.80	111.35	111.65	113.75	434468	494.22	5524	143546	33.04
ARCHIDPLY	EQ	14-Aug-2020	27.20	27.25	30.05	27.15	27.70	27.85	29.02	291447	84.59	1606	75025	25.74
ARCHIES	EQ	14-Aug-2020	12.20	12.80	12.80	12.00	12.15	12.30	12.46	130504	16.26	256	88028	67.45
ARCOTECH	BE	14-Aug-2020	2.65	2.65	2.75	2.65	2.75	2.75	2.75	35359	0.97	52	-	-
ARENTERP	EQ	14-Aug-2020	10.90	10.50	11.30	10.00	10.25	10.25	10.59	4228	0.45	20	854	20.20
ARIES	EQ	14-Aug-2020	66.95	73.60	73.60	72.50	73.60	73.60	73.59	154248	113.52	565	92229	59.79
ARIHANT	EQ	14-Aug-2020	15.70	15.30	15.95	15.25	15.25	15.25	15.51	3035	0.47	7	1015	33.44
ARIHANTSUP	BE	14-Aug-2020	21.55	22.60	22.60	20.65	22.50	22.50	22.28	7046	1.57	33	-	-
ARMANFIN	EQ	14-Aug-2020	438.05	437.10	443.35	433.00	435.00	436.15	437.98	10476	45.88	842	7137	68.13
AROGRANITE	EQ	14-Aug-2020	30.65	30.60	31.95	29.20	29.30	29.35	30.66	18881	5.79	292	12788	67.73
ARROWGREEN	BE	14-Aug-2020	42.00	43.10	43.80	41.05	41.55	41.75	42.15	1667	0.70	29	-	-
ARSHIYA	BE	14-Aug-2020	10.00	10.40	10.40	9.60	10.00	9.95	10.02	95916	9.61	162	-	-
ARSSINFRA	EQ	14-Aug-2020	13.10	13.75	13.75	12.70	13.00	13.20	13.33	16904	2.25	180	12714	75.21
ARTEMISMED	EQ	14-Aug-2020	170.90	175.75	175.75	166.75	168.90	168.90	169.80	336	0.57	24	251	74.70
ARVIND	EQ	14-Aug-2020	34.70	35.00	35.80	32.80	33.30	33.30	34.42	3085935	1062.25	10420	1408951	45.66
ARVINDFASN	EQ	14-Aug-2020	139.15	146.10	146.10	132.20	132.20	132.55	138.92	837591	1163.55	8598	476801	56.93
ARVSMART	EQ	14-Aug-2020	97.70	96.00	98.15	91.30	92.30	92.25	94.39	158982	150.06	2888	72814	45.80
ASAHIINDIA	EQ	14-Aug-2020	197.20	198.95	204.00	193.85	199.45	198.65	199.00	51986	103.45	2369	26345	50.68
ASAHISONG	EQ	14-Aug-2020	212.35	212.40	214.00	201.50	207.10	206.70	206.36	55624	114.78	2055	32991	59.31
ASAL	BE	14-Aug-2020	19.50	20.10	20.45	19.60	20.00	20.00	20.09	14706	2.95	31	-	-
ASALCBR	EQ	14-Aug-2020	266.00	268.70	269.50	243.65	260.55	259.05	261.75	116582	305.16	4580	45163	38.74
ASCOM	SM	14-Aug-2020	30.00	33.00	33.00	33.00	33.00	33.00	33.00	4000	1.32	1	4000	100.00
ASHAPURMIN	EQ	14-Aug-2020	45.75	46.75	46.75	43.50	45.75	45.15	45.00	101836	45.82	607	70629	69.36
ASHIANA	EQ	14-Aug-2020	81.70	84.50	84.50	77.65	78.50	78.55	80.70	350776	283.09	4444	192238	54.80
ASHIMASYN	BE	14-Aug-2020	5.60	5.60	5.85	5.45	5.85	5.85	5.73	50151	2.87	126	-	-
ASHOKA	EQ	14-Aug-2020	64.55	66.00	72.75	65.55	71.50	70.90	69.97	12723487	8902.85	57114	3607527	28.35
ASHOKLEY	EQ	14-Aug-2020	61.10	62.00	65.40	60.25	61.40	61.60	62.92	163242546	102719.97	347667	24246854	14.85
ASIANHOTNR	EQ	14-Aug-2020	61.90	68.90	68.90	59.20	60.45	60.70	63.37	34777	22.04	923	17926	51.55
ASIANPAINT	EQ	14-Aug-2020	1802.55	1818.70	1830.00	1795.50	1800.55	1802.55	1815.76	1868406	33925.73	69704	535999	28.69
ASIANTILES	EQ	14-Aug-2020	224.05	224.00	227.30	220.10	224.80	224.80	222.75	101734	226.61	2876	74167	72.90
ASPINWALL	EQ	14-Aug-2020	141.00	142.60	167.90	140.00	153.20	154.40	158.31	68158	107.90	1504	23260	34.13
ASTEC	EQ	14-Aug-2020	998.25	1002.90	1007.25	901.00	957.00	955.15	965.80	107139	1034.75	6743	58051	54.18
ASTERDM	EQ	14-Aug-2020	134.65	135.00	136.90	130.05	131.00	131.20	133.43	213099	284.33	4090	83846	39.35
ASTRAL	EQ	14-Aug-2020	1070.35	1079.90	1079.90	1022.10	1050.00	1046.90	1039.30	150005	1559.01	12573	97041	64.69
ASTRAMICRO	EQ	14-Aug-2020	127.80	128.40	128.40	115.25	121.60	120.95	122.65	1682050	2063.02	16058	771130	45.84
ASTRAZEN	EQ	14-Aug-2020	3350.75	3350.75	3379.00	3310.00	3324.00	3323.25	3341.14	24259	810.53	3506	9731	40.11
ASTRON	EQ	14-Aug-2020	43.90	43.50	45.45	42.00	43.45	43.30	43.86	70354	30.86	837	34034	48.38
ATFL	EQ	14-Aug-2020	690.25	694.70	694.70	665.25	682.00	676.85	679.20	13171	89.46	1412	7677	58.29
ATLANTA	EQ	14-Aug-2020	9.05	9.00	9.30	8.70	8.70	8.75	8.89	11436	1.02	130	8646	75.60
ATLASCYCLE	BE	14-Aug-2020	44.50	45.00	45.00	43.50	44.55	43.80	44.18	4780	2.11	70	-	-
ATUL	EQ	14-Aug-2020	5266.80	5251.55	5399.75	5200.00	5219.75	5221.95	5296.93	19750	1046.14	3911	8601	43.55
ATULAUTO	EQ	14-Aug-2020	178.75	180.00	182.00	168.70	169.65	169.85	174.14	155777	271.27	5076	102194	65.60
AUBANK	EQ	14-Aug-2020	716.65	725.00	725.00	694.40	707.00	707.90	711.70	191885	1365.65	9973	101530	52.91
AURDIS	SM	14-Aug-2020	38.95	38.50	38.50	38.50	38.50	38.50	38.50	66000	25.41	3	66000	100.00
AURIONPRO	EQ	14-Aug-2020	63.00	60.10	62.90	59.85	60.75	60.60	60.56	22763	13.78	447	14193	62.35
AUROPHARMA	EQ	14-Aug-2020	881.30	888.95	900.00	863.30	881.50	879.10	888.81	5657643	50285.79	141589	1217171	21.51
AUSOMENT	EQ	14-Aug-2020	30.30	31.40	31.40	29.10	29.75	29.75	30.65	2717	0.83	211	1476	54.32
AUTOAXLES	EQ	14-Aug-2020	641.35	655.00	655.00	587.05	614.00	612.95	622.09	80617	501.51	5261	25179	31.23
AUTOIND	BE	14-Aug-2020	41.40	39.35	39.35	39.35	39.35	39.35	39.35	9540	3.75	88	-	-
AUTOLITIND	EQ	14-Aug-2020	21.75	22.85	22.85	20.70	21.00	20.90	21.38	9733	2.08	149	5443	55.92
AVADHSUGAR	EQ	14-Aug-2020	188.95	188.95	193.00	182.30	183.75	184.40	187.59	77302	145.01	2009	28232	36.52
AVANTIFEED	EQ	14-Aug-2020	501.80	511.00	511.90	476.10	485.00	483.85	495.26	1096837	5432.23	30265	353464	32.23
AVTNPL	EQ	14-Aug-2020	45.10	45.30	45.75	41.25	44.00	43.70	43.28	356016	154.10	1955	211444	59.39
AXISBANK	EQ	14-Aug-2020	448.10	451.50	451.50	425.60	436.30	435.85	437.21	36726464	160573.00	251696	16436112	44.75
AXISCADES	EQ	14-Aug-2020	63.10	63.85	64.45	59.95	59.95	60.10	61.04	61332	37.44	630	44590	72.70
AXISGOLD	EQ	14-Aug-2020	45.60	46.95	46.95	45.65	46.00	45.90	46.00	207116	95.28	1319	131771	63.62
AXISNIFTY	EQ	14-Aug-2020	116.23	116.35	117.00	115.25	115.50	115.57	116.46	8955	10.43	164	7099	79.27
AYMSYNTEX	EQ	14-Aug-2020	25.35	25.90	26.50	25.55	25.60	25.75	26.09	42737	11.15	241	35680	83.49
BABAFOOD	SM	14-Aug-2020	69.75	70.00	70.00	70.00	70.00	70.00	70.00	2000	1.40	1	2000	100.00
BAGFILMS	BE	14-Aug-2020	2.80	2.80	2.85	2.70	2.80	2.80	2.78	81998	2.28	94	-	-
BAJAJ-AUTO	EQ	14-Aug-2020	3017.95	3022.00	3028.25	2976.00	2981.00	2987.55	3001.98	542458	16284.50	34219	160659	29.62
BAJAJCON	EQ	14-Aug-2020	183.45	184.90	185.45	177.15	179.95	180.00	180.99	751789	1360.63	8803	362243	48.18
BAJAJELEC	EQ	14-Aug-2020	436.95	442.00	473.70	438.65	470.00	468.20	457.66	887953	4063.82	19770	256733	28.91
BAJAJFINSV	EQ	14-Aug-2020	6350.00	6390.00	6400.00	6190.00	6253.00	6246.70	6299.90	421720	26567.93	45759	62750	14.88
BAJAJHIND	EQ	14-Aug-2020	5.95	5.95	6.00	5.80	5.90	5.85	5.88	2198116	129.19	2510	1355549	61.67
BAJAJHLDNG	EQ	14-Aug-2020	2686.85	2686.90	2707.40	2552.30	2599.95	2598.85	2632.80	55564	1462.89	12299	24437	43.98
BAJFINANCE	EQ	14-Aug-2020	3419.65	3425.00	3448.80	3306.20	3331.00	3331.10	3374.14	5532004	186657.52	206024	702024	12.69
BALAJITELE	EQ	14-Aug-2020	92.00	91.55	93.00	86.25	87.50	87.15	89.47	391272	350.08	3945	198890	50.83
BALAMINES	EQ	14-Aug-2020	672.45	675.15	753.90	661.60	718.95	717.10	720.81	1612733	11624.70	47544	247754	15.36
BALAXI	EQ	14-Aug-2020	382.55	401.65	401.65	363.45	363.45	388.30	399.34	13563	54.16	376	11728	86.47
BALKRISHNA	BE	14-Aug-2020	13.85	14.45	14.45	13.55	14.25	14.05	13.99	5881	0.82	40	-	-
BALKRISIND	EQ	14-Aug-2020	1385.70	1390.00	1398.00	1305.00	1309.90	1316.00	1350.07	1619110	21859.14	80768	528272	32.63
BALLARPUR	BE	14-Aug-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	355114	7.81	446	-	-
BALMLAWRIE	EQ	14-Aug-2020	115.35	115.90	116.35	113.00	113.75	113.80	114.13	228992	261.36	3207	132560	57.89
BALPHARMA	EQ	14-Aug-2020	49.60	49.60	51.45	47.25	48.70	48.35	49.28	46090	22.72	625	18149	39.38
BALRAMCHIN	EQ	14-Aug-2020	140.70	142.00	144.80	140.40	142.30	142.20	142.60	2162875	3084.26	21922	969246	44.81
BANARBEADS	EQ	14-Aug-2020	44.00	44.55	45.00	44.00	44.45	44.45	44.38	10561	4.69	53	10119	95.81
BANARISUG	EQ	14-Aug-2020	1300.15	1308.95	1319.05	1300.00	1310.00	1304.30	1302.91	1131	14.74	75	1057	93.46
BANCOINDIA	EQ	14-Aug-2020	88.85	89.40	91.00	84.20	85.75	85.65	87.59	277944	243.45	3415	141980	51.08
BANDHANBNK	EQ	14-Aug-2020	290.90	293.50	296.00	285.10	288.50	288.20	291.10	12718933	37025.13	108445	4737172	37.25
BANG	EQ	14-Aug-2020	17.30	17.50	18.20	16.35	17.15	17.15	17.22	5089	0.88	111	2514	49.40
BANKA	SM	14-Aug-2020	93.55	98.20	98.20	96.90	98.00	98.00	98.05	15600	15.30	12	14400	92.31
BANKBARODA	EQ	14-Aug-2020	48.10	48.50	48.50	45.80	46.15	46.10	46.95	40561827	19042.82	84631	12984338	32.01
BANKBEES	EQ	14-Aug-2020	223.16	224.99	225.00	216.27	218.30	217.85	219.47	900345	1976.00	10525	356624	39.61
BANKINDIA	EQ	14-Aug-2020	48.40	48.90	48.95	46.80	47.35	47.40	47.73	2380615	1136.21	8671	979531	41.15
BANSWRAS	EQ	14-Aug-2020	64.20	66.90	67.75	63.35	64.95	64.45	65.64	31685	20.80	571	18063	57.01
BARTRONICS	BZ	14-Aug-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	2501	0.05	6	-	-
BASF	EQ	14-Aug-2020	1295.05	1297.00	1310.00	1276.65	1281.05	1283.70	1298.11	58907	764.68	3461	13182	22.38
BASML	EQ	14-Aug-2020	90.30	90.80	98.60	89.10	91.00	90.55	94.53	78085	73.81	992	19399	24.84
BATAINDIA	EQ	14-Aug-2020	1237.10	1243.15	1245.00	1225.65	1233.50	1234.50	1237.15	512066	6335.03	17428	192784	37.65
BAYERCROP	EQ	14-Aug-2020	6057.30	6128.00	6199.90	6050.00	6059.00	6067.85	6123.31	46212	2829.71	9786	19824	42.90
BBL	EQ	14-Aug-2020	760.65	761.00	912.75	760.70	878.00	882.25	878.82	688480	6050.48	27565	121562	17.66
BBTC	EQ	14-Aug-2020	1468.60	1474.55	1528.95	1424.00	1455.05	1455.85	1483.41	384853	5708.93	19613	77401	20.11
BBTCL	SM	14-Aug-2020	33.70	35.00	35.00	35.00	35.00	35.00	35.00	3000	1.05	1	3000	100.00
BCG	BE	14-Aug-2020	7.95	8.10	8.15	7.60	7.60	7.60	7.71	1298227	100.08	1838	-	-
BCP	EQ	14-Aug-2020	5.55	5.80	5.80	5.30	5.30	5.30	5.38	723289	38.90	941	491811	68.00
BDL	EQ	14-Aug-2020	459.65	465.00	481.70	443.00	455.20	455.15	464.26	3893945	18078.16	80381	698277	17.93
BEARDSELL	BE	14-Aug-2020	7.55	7.60	7.80	7.45	7.50	7.50	7.61	3785	0.29	13	-	-
BEDMUTHA	EQ	14-Aug-2020	13.75	14.20	14.40	13.70	14.25	14.25	13.90	16693	2.32	28	11501	68.90
BEL	EQ	14-Aug-2020	114.45	115.00	118.45	109.55	113.15	113.15	115.13	34260345	39444.53	132556	7322661	21.37
BEML	EQ	14-Aug-2020	714.35	722.00	736.00	683.00	699.50	699.35	715.81	1461025	10458.11	37784	346527	23.72
BEPL	EQ	14-Aug-2020	45.70	45.70	47.35	45.70	46.80	46.60	46.59	436776	203.47	2372	215790	49.41
BERGEPAINT	EQ	14-Aug-2020	550.85	554.90	557.65	544.70	550.40	550.35	551.64	1381952	7623.36	22886	352649	25.52
BETA	SM	14-Aug-2020	89.65	93.00	93.00	89.00	89.00	89.00	91.11	5600	5.10	7	4800	85.71
BFINVEST	EQ	14-Aug-2020	313.25	315.60	325.25	309.00	311.90	310.55	318.34	47045	149.76	2694	14667	31.18
BFUTILITIE	EQ	14-Aug-2020	251.95	253.90	260.50	240.90	243.00	243.70	251.58	399389	1004.79	9655	132867	33.27
BGRENERGY	BE	14-Aug-2020	39.80	40.70	41.75	40.70	41.75	41.75	41.54	106150	44.10	557	-	-
BHAGERIA	EQ	14-Aug-2020	138.55	139.90	139.90	131.35	134.00	133.75	135.76	57987	78.72	1881	26927	46.44
BHAGYANGR	EQ	14-Aug-2020	17.00	16.85	17.75	16.65	16.65	16.80	16.95	5640	0.96	65	4194	74.36
BHAGYAPROP	EQ	14-Aug-2020	22.20	22.05	22.95	21.80	21.95	22.00	22.11	6354	1.40	121	4819	75.84
BHANDARI	EQ	14-Aug-2020	1.25	1.30	1.30	1.20	1.25	1.25	1.26	189496	2.38	253	173777	91.70
BHARATFORG	EQ	14-Aug-2020	502.90	497.15	511.90	485.20	495.50	494.95	498.24	11399103	56795.33	152594	787239	6.91
BHARATGEAR	EQ	14-Aug-2020	58.50	61.00	61.00	54.00	55.70	55.65	55.86	51155	28.58	650	33557	65.60
BHARATRAS	EQ	14-Aug-2020	10613.60	10300.00	10300.00	9776.00	9950.00	9929.25	9977.26	22654	2260.25	7527	10394	45.88
BHARATWIRE	EQ	14-Aug-2020	24.45	24.70	25.70	24.20	24.40	24.40	24.77	27682	6.86	334	23294	84.15
BHARTIARTL	EQ	14-Aug-2020	535.35	542.85	542.85	525.00	529.95	528.60	533.59	18209193	97162.36	205127	7248105	39.80
BHEL	EQ	14-Aug-2020	38.95	39.20	39.45	36.70	37.45	37.35	37.93	51952713	19707.46	84442	16579214	31.91
BIGBLOC	EQ	14-Aug-2020	39.10	40.00	40.80	38.00	38.00	38.70	39.45	12541	4.95	179	9470	75.51
BIL	EQ	14-Aug-2020	144.55	142.50	151.75	140.90	151.75	150.85	148.76	7566	11.26	172	7083	93.62
BILENERGY	EQ	14-Aug-2020	0.95	0.95	0.95	0.90	0.95	0.90	0.92	932765	8.55	364	659134	70.66
BINDALAGRO	EQ	14-Aug-2020	10.20	10.20	10.55	10.10	10.40	10.35	10.40	19335	2.01	115	16711	86.43
BIOCON	EQ	14-Aug-2020	393.25	394.50	402.30	391.50	394.85	395.10	397.38	5377067	21367.12	60872	877537	16.32
BIOFILCHEM	BE	14-Aug-2020	28.40	29.80	29.80	29.80	29.80	29.80	29.80	36890	10.99	193	-	-
BIRLACABLE	EQ	14-Aug-2020	53.50	53.10	54.45	52.40	52.50	52.65	53.43	82557	44.11	899	47213	57.19
BIRLACORPN	EQ	14-Aug-2020	608.35	612.20	616.60	596.60	601.50	602.75	606.76	153807	933.23	6648	93678	60.91
BIRLAMONEY	EQ	14-Aug-2020	36.35	36.55	40.90	36.55	39.20	39.05	39.67	2227390	883.59	12706	737958	33.13
BIRLATYRE	EQ	14-Aug-2020	24.50	23.45	24.50	23.30	23.30	23.30	23.38	264458	61.83	1653	203839	77.08
BKMINDST	BE	14-Aug-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.04	294026	3.07	113	-	-
BLBLIMITED	BE	14-Aug-2020	4.15	3.95	4.35	3.95	4.30	4.30	4.14	6909	0.29	23	-	-
BLISSGVS	EQ	14-Aug-2020	131.30	131.90	138.00	130.00	132.70	133.05	135.01	1519662	2051.76	12025	470867	30.98
BLKASHYAP	EQ	14-Aug-2020	6.25	6.05	6.25	5.95	6.05	6.05	6.02	215629	12.99	153	175114	81.21
BLS	EQ	14-Aug-2020	109.00	112.70	114.45	109.00	114.45	114.45	113.73	548778	624.11	2272	425290	77.50
BLUECOAST	BE	14-Aug-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	19150	0.86	14	-	-
BLUEDART	EQ	14-Aug-2020	1943.35	1954.00	1955.00	1900.00	1919.00	1908.90	1912.40	48108	920.02	7256	35047	72.85
BLUESTARCO	EQ	14-Aug-2020	517.90	520.50	562.00	518.30	543.00	541.25	548.36	393461	2157.57	15236	115831	29.44
BODALCHEM	EQ	14-Aug-2020	77.10	77.75	78.90	73.15	75.20	75.20	76.91	1060402	815.53	7083	488715	46.09
BOHRA	SM	14-Aug-2020	1.90	1.85	1.90	1.85	1.90	1.90	1.87	6000	0.11	3	6000	100.00
BOMDYEING	EQ	14-Aug-2020	67.10	67.25	70.70	66.55	67.70	67.75	68.88	3840240	2645.00	19831	1060431	27.61
BOROLTD	BE	14-Aug-2020	154.70	154.70	158.90	151.50	152.25	152.35	153.55	40062	61.51	446	-	-
BORORENEW	EQ	14-Aug-2020	79.35	79.95	80.55	77.20	77.95	78.20	78.91	174487	137.68	1752	104698	60.00
BOSCHLTD	EQ	14-Aug-2020	14397.05	14399.90	14399.90	13642.70	13717.00	13705.15	13945.41	85542	11929.18	25470	17190	20.10
BPCL	EQ	14-Aug-2020	421.15	426.00	426.00	408.65	412.80	413.25	417.85	14222739	59430.40	142480	4579602	32.20
BPL	BE	14-Aug-2020	19.90	20.85	20.85	20.20	20.80	20.85	20.79	91612	19.05	328	-	-
BRFL	BE	14-Aug-2020	8.90	9.10	9.25	8.70	8.70	8.75	8.92	49541	4.42	109	-	-
BRIGADE	EQ	14-Aug-2020	148.30	148.50	154.00	146.00	149.00	149.40	150.71	638719	962.60	11183	266341	41.70
BRIGHT	SM	14-Aug-2020	10.15	9.65	9.65	9.65	9.65	9.65	9.65	78000	7.53	18	78000	100.00
BRITANNIA	EQ	14-Aug-2020	3808.25	3828.00	3840.00	3752.00	3805.00	3801.35	3798.90	537499	20419.04	33440	223018	41.49
BRITANNIA	N2	14-Aug-2020	33.75	33.75	34.00	33.36	33.65	33.64	33.56	8727	2.93	57	6576	75.35
BRNL	EQ	14-Aug-2020	36.25	36.50	36.50	34.50	35.10	34.80	35.48	43329	15.37	631	35143	81.11
BROOKS	BE	14-Aug-2020	37.80	39.60	39.65	35.95	38.00	38.85	38.46	106721	41.05	467	-	-
BSE	EQ	14-Aug-2020	495.00	496.00	498.90	488.15	489.00	489.85	493.95	168763	833.61	7966	98521	58.38
BSELINFRA	BE	14-Aug-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.25	86669	1.08	40	-	-
BSHSL	SM	14-Aug-2020	109.00	112.95	112.95	109.00	109.55	109.60	110.00	7200	7.92	6	7200	100.00
BSL	EQ	14-Aug-2020	25.10	25.90	25.90	24.75	25.45	25.10	25.32	12355	3.13	135	7874	63.73
BSLGOLDETF	EQ	14-Aug-2020	4837.10	4838.70	4870.00	4822.50	4832.00	4836.95	4863.73	853	41.49	127	717	84.06
BSLNIFTY	EQ	14-Aug-2020	123.47	123.26	124.48	123.26	123.50	123.56	123.69	4110	5.08	26	3976	96.74
BSOFT	EQ	14-Aug-2020	146.40	147.40	157.40	146.05	153.00	151.95	153.58	3656840	5616.10	28615	927470	25.36
BURNPUR	BE	14-Aug-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	88731	1.29	53	-	-
BUTTERFLY	EQ	14-Aug-2020	128.55	129.45	131.00	126.00	126.50	126.70	128.54	64723	83.19	1599	29295	45.26
BVCL	BE	14-Aug-2020	13.60	14.20	14.25	13.60	13.60	13.60	14.14	6524	0.92	14	-	-
BYKE	EQ	14-Aug-2020	15.85	16.30	16.80	15.00	15.35	15.20	15.84	214821	34.03	619	113835	52.99
CADILAHC	EQ	14-Aug-2020	386.40	390.00	400.35	386.05	396.70	395.45	394.50	7430560	29313.44	78878	1409047	18.96
CADSYS	SM	14-Aug-2020	21.20	22.25	22.25	22.25	22.25	22.25	22.25	4000	0.89	2	2000	50.00
CALSOFT	EQ	14-Aug-2020	8.65	9.55	9.55	7.35	8.70	8.70	8.64	24744	2.14	91	19152	77.40
CAMLINFINE	EQ	14-Aug-2020	91.95	92.45	92.45	87.40	87.40	87.40	88.52	679364	601.35	6301	468967	69.03
CANBK	EQ	14-Aug-2020	102.15	102.85	103.20	100.60	101.45	101.30	101.85	4167014	4244.14	21003	1210266	29.04
CANDC	BZ	14-Aug-2020	2.15	2.05	2.25	2.05	2.25	2.20	2.22	3070	0.07	9	-	-
CANFINHOME	EQ	14-Aug-2020	366.60	366.00	380.40	366.00	373.90	373.00	375.18	688790	2584.20	18263	271314	39.39
CANTABIL	EQ	14-Aug-2020	316.80	316.80	318.60	300.05	307.00	307.60	314.25	228575	718.29	2995	48589	21.26
CAPACITE	EQ	14-Aug-2020	114.70	115.70	121.40	114.95	119.50	119.70	118.32	451610	534.35	10259	270291	59.85
CAPLIPOINT	EQ	14-Aug-2020	556.15	568.80	574.05	531.00	548.00	547.30	552.97	1064770	5887.81	33831	260835	24.50
CAPTRUST	EQ	14-Aug-2020	69.95	71.90	71.90	68.30	69.85	69.65	69.44	6067	4.21	149	4646	76.58
CARBORUNIV	EQ	14-Aug-2020	257.20	259.00	264.70	250.55	253.00	253.40	258.42	213083	550.66	4791	111838	52.49
CAREERP	EQ	14-Aug-2020	137.85	138.00	138.90	135.50	136.80	136.45	137.05	16447	22.54	575	10017	60.90
CARERATING	EQ	14-Aug-2020	410.20	411.30	412.70	402.00	407.60	405.85	408.23	31826	129.92	1772	20496	64.40
CASTROLIND	EQ	14-Aug-2020	121.75	122.00	123.20	121.25	122.15	122.05	122.03	892073	1088.59	6994	496831	55.69
CCCL	EQ	14-Aug-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	490401	2.45	49	490401	100.00
CCHHL	BE	14-Aug-2020	3.20	3.20	3.30	3.10	3.15	3.15	3.20	34694	1.11	63	-	-
CCL	EQ	14-Aug-2020	260.15	263.50	263.55	251.90	256.85	254.35	257.67	148119	381.66	4113	92757	62.62
CDSL	EQ	14-Aug-2020	361.95	363.40	368.80	358.05	365.00	364.65	364.72	1029031	3753.05	16807	427344	41.53
CEATLTD	EQ	14-Aug-2020	891.05	893.85	897.55	872.00	881.85	878.00	885.37	48721	431.36	2976	15228	31.26
CEBBCO	EQ	14-Aug-2020	12.65	12.65	13.00	12.45	12.85	12.80	12.73	18264	2.32	133	16940	92.75
CELEBRITY	EQ	14-Aug-2020	4.70	4.75	4.80	4.45	4.55	4.60	4.70	52990	2.49	175	38098	71.90
CENTENKA	EQ	14-Aug-2020	165.10	165.00	171.75	163.40	166.90	166.80	167.92	48324	81.15	1588	23354	48.33
CENTEXT	EQ	14-Aug-2020	4.65	4.70	4.75	4.45	4.45	4.45	4.48	183072	8.21	246	132385	72.31
CENTRALBK	EQ	14-Aug-2020	17.95	17.95	18.05	17.55	17.65	17.65	17.80	744788	132.56	2376	427997	57.47
CENTRUM	EQ	14-Aug-2020	14.20	14.30	16.40	13.80	14.00	13.95	14.35	1409816	202.34	2096	977150	69.31
CENTUM	EQ	14-Aug-2020	367.15	375.00	384.30	348.25	360.00	357.00	363.71	20836	75.78	1405	11522	55.30
CENTURYPLY	EQ	14-Aug-2020	135.85	136.75	137.95	130.25	131.90	131.55	134.52	297567	400.28	5740	142229	47.80
CENTURYTEX	EQ	14-Aug-2020	316.35	315.65	323.60	303.70	312.30	311.65	315.53	1503774	4744.85	20610	363245	24.16
CERA	EQ	14-Aug-2020	2373.30	2384.00	2430.00	2360.00	2375.00	2380.55	2398.05	5611	134.55	1401	3366	59.99
CEREBRAINT	EQ	14-Aug-2020	27.25	27.05	27.80	27.05	27.35	27.35	27.34	118827	32.49	214	101046	85.04
CESC	EQ	14-Aug-2020	596.85	602.20	602.20	581.20	596.50	595.35	593.45	293593	1742.33	8129	74423	25.35
CESCVENT	EQ	14-Aug-2020	213.50	215.10	232.90	215.00	216.25	219.90	225.85	642630	1451.36	11156	169166	26.32
CGCL	EQ	14-Aug-2020	201.70	199.00	204.20	199.00	202.75	202.75	201.37	70440	141.85	2231	21957	31.17
CGPOWER	EQ	14-Aug-2020	13.20	13.85	13.85	12.55	13.25	13.30	13.26	111269552	14759.10	23154	63946391	57.47
CHALET	EQ	14-Aug-2020	145.05	146.25	149.90	136.00	141.00	140.70	142.80	477765	682.26	7794	224460	46.98
CHAMBLFERT	EQ	14-Aug-2020	155.35	156.50	156.50	151.50	152.50	153.05	154.11	858131	1322.48	10449	451203	52.58
CHEMBOND	EQ	14-Aug-2020	158.65	158.65	166.00	153.65	155.50	156.45	161.08	44517	71.71	1767	28193	63.33
CHEMFAB	EQ	14-Aug-2020	136.60	139.75	141.00	136.05	138.00	138.60	138.69	5574	7.73	222	3954	70.94
CHENNPETRO	EQ	14-Aug-2020	80.00	80.75	82.35	79.10	79.60	79.45	80.51	1131339	910.83	6057	445802	39.40
CHOLAFIN	EQ	14-Aug-2020	225.15	226.35	231.00	216.20	218.90	218.10	224.87	12286626	27629.12	89857	1361911	11.08
CHOLAHLDNG	EQ	14-Aug-2020	389.00	391.70	400.00	371.30	383.00	379.95	388.72	57778	224.60	5793	27982	48.43
CHROMATIC	BE	14-Aug-2020	1.10	1.05	1.10	1.05	1.05	1.05	1.05	53914	0.57	61	-	-
CIGNITITEC	EQ	14-Aug-2020	283.20	287.00	287.00	280.00	282.90	282.05	284.51	59341	168.83	994	50282	84.73
CIMMCO	EQ	14-Aug-2020	21.00	21.45	23.10	21.15	23.10	23.10	22.63	272782	61.74	1053	195632	71.72
CINELINE	EQ	14-Aug-2020	28.25	28.20	29.00	26.10	27.15	27.05	27.33	213553	58.37	1000	140085	65.60
CINEVISTA	EQ	14-Aug-2020	7.20	7.50	7.55	7.20	7.50	7.50	7.43	24646	1.83	185	20965	85.06
CIPLA	EQ	14-Aug-2020	760.25	762.00	787.75	752.55	773.60	771.80	774.47	16276397	126055.68	214750	2007138	12.33
CKFSL	BZ	14-Aug-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	39186	0.28	44	-	-
CKPLEISURE	SM	14-Aug-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	4000	0.14	1	4000	100.00
CLEDUCATE	EQ	14-Aug-2020	43.40	43.50	51.40	42.15	45.65	46.05	48.17	160070	77.11	1901	67684	42.28
CLNINDIA	EQ	14-Aug-2020	406.65	412.00	412.35	400.10	405.00	404.25	408.12	106254	433.65	3581	54211	51.02
CMICABLES	EQ	14-Aug-2020	35.50	35.70	36.30	33.10	34.30	34.00	34.43	50890	17.52	297	25737	50.57
CMMIPL	SM	14-Aug-2020	3.15	3.15	3.15	3.00	3.05	3.05	3.09	12000	0.37	3	9000	75.00
COALINDIA	EQ	14-Aug-2020	128.95	129.35	134.25	129.10	131.95	131.85	132.43	23946126	31712.89	101689	5994241	25.03
COCHINSHIP	EQ	14-Aug-2020	344.35	347.00	348.70	333.25	339.00	338.05	343.25	318115	1091.93	6898	154179	48.47
COLPAL	EQ	14-Aug-2020	1434.35	1445.35	1445.35	1405.75	1413.00	1411.15	1425.69	666454	9501.60	27753	307292	46.11
COMPINFO	EQ	14-Aug-2020	13.00	13.35	13.35	12.50	12.60	12.55	12.82	129936	16.65	274	69116	53.19
COMPUSOFT	BE	14-Aug-2020	8.20	8.25	8.30	7.80	8.15	8.00	8.08	15137	1.22	146	-	-
CONCOR	EQ	14-Aug-2020	377.10	380.00	385.00	372.40	379.70	379.60	380.34	4329549	16467.16	71472	1708496	39.46
CONFIPET	EQ	14-Aug-2020	19.60	19.90	19.90	19.05	19.20	19.20	19.38	153794	29.80	632	115585	75.16
CONSOFINVT	EQ	14-Aug-2020	27.45	26.65	28.20	26.60	27.00	27.00	27.56	2111	0.58	8	76	3.60
CONTI	SM	14-Aug-2020	7.20	7.50	7.55	7.45	7.55	7.55	7.52	29997	2.25	9	23331	77.78
CONTROLPR	EQ	14-Aug-2020	216.10	219.00	219.00	210.00	211.75	210.70	214.95	11074	23.80	417	7272	65.67
CORALFINAC	EQ	14-Aug-2020	19.45	19.45	20.25	18.85	19.00	19.05	19.61	30756	6.03	149	25592	83.21
CORDSCABLE	EQ	14-Aug-2020	40.15	41.10	46.90	39.00	45.00	45.00	44.76	345644	154.72	2092	193828	56.08
COROMANDEL	EQ	14-Aug-2020	747.90	754.00	779.60	743.05	750.20	752.10	761.07	663683	5051.11	23451	414957	62.52
COSMOFILMS	EQ	14-Aug-2020	447.15	449.20	454.45	432.00	437.00	438.75	443.59	90504	401.47	2944	46580	51.47
COUNCODOS	EQ	14-Aug-2020	1.40	1.40	1.45	1.30	1.30	1.35	1.37	34407	0.47	47	25705	74.71
COX&KINGS	BZ	14-Aug-2020	1.45	1.50	1.50	1.40	1.40	1.45	1.44	386254	5.55	210	-	-
CPSEETF	EQ	14-Aug-2020	17.88	17.95	18.06	17.65	17.88	17.83	17.89	1797148	321.57	13726	1506372	83.82
CREATIVE	EQ	14-Aug-2020	104.15	107.90	109.25	105.00	105.30	105.10	106.81	20806	22.22	162	10846	52.13
CREATIVEYE	BE	14-Aug-2020	1.40	1.40	1.40	1.35	1.40	1.40	1.40	1003	0.01	4	-	-
CREDITACC	EQ	14-Aug-2020	605.25	605.50	612.45	575.55	592.00	591.60	594.89	131525	782.42	6518	60626	46.09
CREST	EQ	14-Aug-2020	80.70	82.75	86.40	81.10	83.55	84.30	83.85	8570	7.19	265	5143	60.01
CRISIL	EQ	14-Aug-2020	1746.40	1750.00	1766.00	1706.00	1726.00	1722.60	1732.28	21429	371.21	2486	15725	73.38
CROMPTON	EQ	14-Aug-2020	251.00	251.80	251.80	246.60	250.60	250.45	249.94	736511	1840.84	24107	510996	69.38
CSBBANK	EQ	14-Aug-2020	192.70	192.70	194.00	190.35	192.40	191.55	192.04	66139	127.01	1302	38118	57.63
CTE	EQ	14-Aug-2020	20.25	21.00	21.75	20.10	21.40	21.40	20.99	10194	2.14	112	8796	86.29
CUB	EQ	14-Aug-2020	116.80	122.00	124.45	120.50	121.25	121.35	122.09	11408432	13928.45	60246	6422303	56.29
CUBEXTUB	EQ	14-Aug-2020	12.80	12.30	12.85	12.15	12.45	12.35	12.42	11556	1.43	74	6540	56.59
CUMMINSIND	EQ	14-Aug-2020	436.75	439.10	459.45	428.00	448.00	448.80	447.00	4371653	19541.18	59138	493141	11.28
CUPID	EQ	14-Aug-2020	243.20	244.00	249.50	230.00	239.90	238.25	240.62	109482	263.44	3991	58772	53.68
CYBERTECH	EQ	14-Aug-2020	56.45	56.65	57.95	53.65	54.60	54.50	55.46	131342	72.84	1834	86325	65.73
CYIENT	EQ	14-Aug-2020	378.80	378.80	389.90	361.70	370.00	369.05	377.30	550222	2075.97	13032	248778	45.21
DAAWAT	EQ	14-Aug-2020	59.90	60.35	60.80	57.10	57.70	57.95	59.15	1620847	958.76	8194	1034199	63.81
DABUR	EQ	14-Aug-2020	497.85	499.50	501.60	488.75	500.00	497.10	495.68	4703261	23313.07	41298	2326058	49.46
DALBHARAT	EQ	14-Aug-2020	791.65	798.60	798.60	775.00	783.00	778.80	786.20	57344	450.84	4368	37128	64.75
DALMIASUG	EQ	14-Aug-2020	136.25	137.00	139.80	132.40	135.00	135.05	136.81	345132	472.16	4694	152120	44.08
DAMODARIND	EQ	14-Aug-2020	27.20	28.00	28.00	25.00	26.50	25.80	26.24	4655	1.22	112	3033	65.16
DATAMATICS	EQ	14-Aug-2020	64.15	63.15	66.80	61.50	63.30	62.15	63.82	41541	26.51	503	33724	81.18
DBCORP	EQ	14-Aug-2020	80.50	81.25	83.40	78.00	79.60	79.10	81.35	385224	313.37	4002	192293	49.92
DBL	EQ	14-Aug-2020	351.10	353.35	360.00	345.00	351.00	351.00	352.58	1031344	3636.34	15599	151005	14.64
DBREALTY	EQ	14-Aug-2020	7.45	7.60	7.60	7.20	7.30	7.25	7.38	307850	22.72	688	201448	65.44
DBSTOCKBRO	EQ	14-Aug-2020	11.55	11.75	11.80	11.05	11.70	11.70	11.35	3316	0.38	14	1059	31.94
DCAL	EQ	14-Aug-2020	194.25	196.95	196.95	184.55	185.90	185.75	189.37	672823	1274.14	13035	337029	50.09
DCBBANK	EQ	14-Aug-2020	82.60	82.60	83.10	81.00	81.35	81.20	82.09	784431	643.90	6812	427498	54.50
DCM	EQ	14-Aug-2020	20.35	20.35	20.65	19.50	19.50	19.55	19.93	8509	1.70	67	5677	66.72
DCMFINSERV	BE	14-Aug-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.33	4694	0.06	7	-	-
DCMNVL	EQ	14-Aug-2020	27.30	26.95	28.00	26.65	26.65	26.70	27.37	9789	2.68	77	6409	65.47
DCMSHRIRAM	EQ	14-Aug-2020	355.20	355.00	362.05	344.85	357.75	358.95	353.10	180925	638.85	14879	97856	54.09
DCW	EQ	14-Aug-2020	11.50	11.50	11.65	11.25	11.35	11.30	11.45	279689	32.03	506	151655	54.22
DECCANCE	EQ	14-Aug-2020	270.25	272.60	275.50	259.70	273.10	272.25	268.93	254785	685.19	5369	131454	51.59
DEEPAKFERT	EQ	14-Aug-2020	161.00	161.00	161.70	151.65	156.50	155.15	156.55	853519	1336.16	10410	310787	36.41
DEEPAKNTR	EQ	14-Aug-2020	601.80	602.00	602.00	583.00	585.00	585.70	592.51	863636	5117.09	27675	402064	46.55
DEEPIND	EQ	14-Aug-2020	71.65	72.05	74.70	70.15	71.50	70.70	72.50	48969	35.50	875	22563	46.08
DELTACORP	EQ	14-Aug-2020	116.60	116.00	119.95	111.60	114.40	114.80	116.52	4386792	5111.52	35606	1649105	37.59
DELTAMAGNT	EQ	14-Aug-2020	21.10	21.30	21.90	20.75	21.00	21.00	21.02	10416	2.19	33	9941	95.44
DEN	EQ	14-Aug-2020	82.15	82.15	84.50	78.70	82.00	81.95	82.32	194469	160.09	2499	73468	37.78
DENORA	EQ	14-Aug-2020	221.50	217.10	225.05	214.40	218.95	216.10	219.05	7767	17.01	269	6083	78.32
DEVIT	SM	14-Aug-2020	108.00	108.00	108.10	108.00	108.10	108.10	108.08	9000	9.73	2	9000	100.00
DFMFOODS	EQ	14-Aug-2020	242.05	244.00	247.05	224.15	237.00	236.45	238.41	122015	290.90	4299	65225	53.46
DGCONTENT	BE	14-Aug-2020	6.95	7.20	7.25	6.80	7.25	7.20	6.93	34630	2.40	64	-	-
DHAMPURSUG	EQ	14-Aug-2020	137.55	136.70	141.00	136.00	136.60	136.85	138.36	969357	1341.17	9450	296337	30.57
DHANBANK	EQ	14-Aug-2020	12.95	12.95	12.95	12.50	12.70	12.65	12.69	622545	79.01	1653	378559	60.81
DHANUKA	EQ	14-Aug-2020	821.35	827.20	830.00	765.00	791.50	793.15	800.18	87995	704.11	4616	49359	56.09
DHARSUGAR	BE	14-Aug-2020	6.15	6.35	6.45	5.85	5.85	5.85	6.11	4050	0.25	17	-	-
DHFL	EQ	14-Aug-2020	13.90	14.10	14.55	13.80	14.45	14.30	14.33	2851207	408.60	4205	1158025	40.62
DHFL	N6	14-Aug-2020	308.80	349.90	349.90	302.10	302.10	302.10	333.97	3	0.01	3	1	33.33
DHFL	NN	14-Aug-2020	340.00	302.00	320.00	302.00	320.00	320.00	317.00	12	0.04	2	12	100.00
DHFL	NP	14-Aug-2020	326.69	339.90	340.00	330.00	333.00	334.53	335.74	86	0.29	5	85	98.84
DHFL	NQ	14-Aug-2020	314.00	353.00	353.00	312.00	320.01	318.00	326.06	336	1.10	18	271	80.65
DHFL	NS	14-Aug-2020	335.00	325.00	325.00	320.00	320.00	320.00	324.88	205	0.67	2	205	100.00
DHFL	Y1	14-Aug-2020	337.00	330.00	330.00	330.00	330.00	330.00	330.00	15	0.05	1	15	100.00
DHUNINV	EQ	14-Aug-2020	224.60	226.80	234.95	220.00	223.00	222.40	226.18	5117	11.57	661	2641	51.61
DIAMONDYD	EQ	14-Aug-2020	582.25	582.25	594.85	555.10	570.00	563.90	574.39	18760	107.76	1101	11298	60.22
DIAPOWER	BZ	14-Aug-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	3707	0.02	11	-	-
DICIND	EQ	14-Aug-2020	384.55	386.05	387.40	365.50	373.95	370.25	375.20	16598	62.28	989	12020	72.42
DIGISPICE	BE	14-Aug-2020	6.50	6.50	6.80	6.50	6.55	6.55	6.71	12509	0.84	41	-	-
DIGJAMLTD	BZ	14-Aug-2020	3.45	3.60	3.60	3.35	3.40	3.50	3.55	96438	3.42	105	-	-
DISHTV	EQ	14-Aug-2020	8.40	8.50	8.55	7.80	8.00	7.95	8.05	8577456	690.38	10287	5081630	59.24
DIVISLAB	EQ	14-Aug-2020	3125.50	3135.00	3185.00	3060.10	3090.75	3089.80	3129.91	1959969	61345.30	118241	540774	27.59
DIXON	EQ	14-Aug-2020	8102.50	8149.00	8182.35	7876.65	7915.00	7939.40	8033.01	63981	5139.60	17239	36156	56.51
DLF	EQ	14-Aug-2020	147.75	148.90	149.75	140.35	142.10	142.45	144.05	9986928	14386.36	54999	3406721	34.11
DLINKINDIA	EQ	14-Aug-2020	103.85	103.95	109.00	100.30	102.40	101.80	104.86	448265	470.03	6267	169124	37.73
DMART	EQ	14-Aug-2020	2207.10	2214.30	2219.90	2173.55	2182.00	2178.00	2192.87	290346	6366.91	26578	169378	58.34
DNAMEDIA	BE	14-Aug-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.55	43814	0.24	41	-	-
DOLAT	EQ	14-Aug-2020	56.50	56.65	56.80	54.40	55.70	55.20	55.89	103380	57.78	939	69985	67.70
DOLLAR	EQ	14-Aug-2020	142.30	146.90	148.90	140.25	141.45	141.55	144.92	671638	973.36	8849	318754	47.46
DONEAR	EQ	14-Aug-2020	28.65	28.80	28.90	27.70	27.85	28.10	28.42	19004	5.40	203	12781	67.25
DPABHUSHAN	SM	14-Aug-2020	70.00	71.80	73.00	71.80	72.00	72.00	72.78	60000	43.67	9	56000	93.33
DPSCLTD	EQ	14-Aug-2020	12.15	12.20	12.20	11.80	11.90	11.90	11.91	37153	4.42	106	29719	79.99
DPWIRES	BE	14-Aug-2020	55.50	53.05	55.50	53.05	55.45	55.45	54.95	617	0.34	33	-	-
DQE	BE	14-Aug-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	16923	0.22	27	-	-
DREDGECORP	EQ	14-Aug-2020	265.90	266.00	269.80	258.60	260.10	260.60	264.44	82835	219.05	2486	33781	40.78
DRL	SM	14-Aug-2020	7.85	7.50	7.50	7.50	7.50	7.50	7.50	72000	5.40	2	72000	100.00
DRREDDY	EQ	14-Aug-2020	4502.25	4526.15	4586.00	4470.00	4516.20	4519.40	4535.73	1150830	52198.54	61781	240449	20.89
DSML	SM	14-Aug-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	18000	1.49	3	12000	66.67
DSSL	EQ	14-Aug-2020	23.25	23.25	25.45	23.20	23.20	23.45	24.07	11635	2.80	176	8916	76.63
DTIL	EQ	14-Aug-2020	228.90	234.00	235.00	220.05	225.00	223.90	226.72	16984	38.51	606	12206	71.87
DUCON	EQ	14-Aug-2020	3.95	3.95	4.10	3.90	4.00	3.95	3.97	36942	1.47	93	36098	97.72
DVL	EQ	14-Aug-2020	55.05	55.80	57.00	54.05	54.75	54.60	55.30	11286	6.24	172	7776	68.90
DWARKESH	EQ	14-Aug-2020	28.85	29.00	29.70	28.20	28.70	28.55	29.00	1314396	381.17	4680	630891	48.00
DYNAMATECH	EQ	14-Aug-2020	667.25	681.10	733.95	681.10	733.95	733.95	732.14	179557	1314.60	3676	149381	83.19
DYNPRO	EQ	14-Aug-2020	221.60	221.90	228.90	208.85	210.40	211.05	219.19	347241	761.11	7592	130433	37.56
EASTSILK	BE	14-Aug-2020	1.15	1.20	1.20	1.10	1.15	1.15	1.16	38907	0.45	27	-	-
EASUNREYRL	BZ	14-Aug-2020	3.45	3.60	3.60	3.40	3.60	3.60	3.53	28165	0.99	20	-	-
EBANK	EQ	14-Aug-2020	2431.23	2465.00	2471.00	2276.13	2430.00	2440.00	2395.44	18	0.43	17	2	11.11
EBBETF0423	EQ	14-Aug-2020	1081.42	1079.65	1080.00	1079.52	1079.64	1079.77	1079.66	3982	42.99	93	3956	99.35
EBBETF0425	EQ	14-Aug-2020	1000.56	1000.00	1001.90	999.31	1001.50	1001.34	1001.42	15293	153.15	85	15136	98.97
EBBETF0430	EQ	14-Aug-2020	1104.44	1102.00	1103.99	1099.01	1103.20	1102.34	1102.02	12054	132.84	159	9823	81.49
EBBETF0431	EQ	14-Aug-2020	996.02	997.00	997.00	994.00	995.99	994.78	995.13	10792	107.39	199	10156	94.11
EBIXFOREX	EQ	14-Aug-2020	507.60	521.00	521.70	500.55	515.00	512.80	513.00	2073	10.63	343	1250	60.30
ECLERX	EQ	14-Aug-2020	623.15	648.00	735.00	632.00	673.25	675.95	688.88	1784615	12293.84	79196	314128	17.60
ECLFINANCE	NE	14-Aug-2020	1145.00	1145.00	1158.99	1145.00	1158.99	1151.92	1151.93	133	1.53	8	103	77.44
ECLFINANCE	NF	14-Aug-2020	955.20	956.00	958.00	952.50	956.00	956.94	955.82	828	7.91	21	818	98.79
ECLFINANCE	NG	14-Aug-2020	899.90	892.00	892.00	890.00	890.00	890.15	890.63	75	0.67	4	75	100.00
ECLFINANCE	NH	14-Aug-2020	995.00	1028.00	1031.00	999.01	1031.00	1031.00	1000.18	52	0.52	3	52	100.00
ECLFINANCE	NJ	14-Aug-2020	870.00	885.00	885.00	885.00	885.00	885.00	885.00	35	0.31	1	35	100.00
ECLFINANCE	NK	14-Aug-2020	791.79	789.00	789.00	789.00	789.00	789.00	789.00	5	0.04	1	5	100.00
ECLFINANCE	NM	14-Aug-2020	975.01	975.00	985.00	975.00	985.00	985.00	975.38	26	0.25	3	26	100.00
ECLFINANCE	NN	14-Aug-2020	1075.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
ECLFINANCE	NO	14-Aug-2020	935.00	958.00	960.00	922.00	945.00	928.56	934.69	436	4.08	24	356	81.65
ECLFINANCE	NP	14-Aug-2020	948.04	935.00	967.00	935.00	967.00	967.00	953.00	371	3.54	10	321	86.52
ECLFINANCE	NR	14-Aug-2020	922.68	924.50	929.95	920.30	920.30	920.30	926.73	407	3.77	21	393	96.56
ECLFINANCE	NS	14-Aug-2020	963.00	962.99	962.99	949.50	950.00	949.59	950.95	327	3.11	8	327	100.00
EDELWEISS	EQ	14-Aug-2020	76.75	78.00	78.00	75.00	76.20	76.00	76.13	489178	372.42	3880	318265	65.06
EDUCOMP	BZ	14-Aug-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	14725	0.49	34	-	-
EHFLNCD	N4	14-Aug-2020	1400.00	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	1	0.01	1	1	100.00
EHFLNCD	N5	14-Aug-2020	894.90	912.45	912.50	912.45	912.50	912.50	912.49	60	0.55	2	60	100.00
EHFLNCD	N6	14-Aug-2020	740.19	741.00	749.00	740.00	749.00	748.96	744.27	1389	10.34	35	1338	96.33
EHFLNCD	N7	14-Aug-2020	950.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
EICHERMOT	EQ	14-Aug-2020	21672.95	21698.00	21750.15	20066.65	20124.00	20144.15	20672.87	591945	122372.02	142674	136622	23.08
EIDPARRY	EQ	14-Aug-2020	291.85	292.75	293.10	277.25	283.85	281.45	286.05	224532	642.28	5890	113701	50.64
EIFFL	SM	14-Aug-2020	91.50	91.00	91.80	91.00	91.80	91.80	91.41	12000	10.97	9	12000	100.00
EIHAHOTELS	EQ	14-Aug-2020	271.60	271.00	280.25	257.30	259.00	261.20	270.10	49652	134.11	1551	22008	44.32
EIHOTEL	EQ	14-Aug-2020	76.15	78.00	80.40	72.50	75.80	75.20	76.34	3720692	2840.52	20696	1928740	51.84
EIMCOELECO	EQ	14-Aug-2020	335.10	332.65	338.50	329.05	329.05	330.25	334.59	846	2.83	145	612	72.34
EKC	EQ	14-Aug-2020	23.95	24.80	24.80	22.35	23.05	22.95	23.49	109007	25.61	368	78642	72.14
ELECON	EQ	14-Aug-2020	26.80	27.05	28.70	27.00	27.40	27.45	28.04	376854	105.66	2656	225185	59.75
ELECTCAST	EQ	14-Aug-2020	15.85	15.85	16.10	15.15	15.40	15.55	15.63	902926	141.14	2126	542999	60.14
ELECTHERM	EQ	14-Aug-2020	139.90	146.00	147.80	116.65	119.00	119.45	127.47	357872	456.19	6271	190185	53.14
ELGIEQUIP	EQ	14-Aug-2020	215.25	214.80	258.30	204.60	235.00	247.90	243.08	1783454	4335.21	30118	526217	29.51
ELGIRUBCO	BE	14-Aug-2020	16.55	16.95	17.25	16.55	17.00	16.65	17.04	67591	11.52	131	-	-
EMAMILTD	EQ	14-Aug-2020	324.90	325.00	344.90	317.10	326.45	327.45	332.77	1141928	3800.05	34702	555648	48.66
EMAMIPAP	EQ	14-Aug-2020	75.30	75.35	77.35	73.00	73.00	73.25	74.93	7278	5.45	273	3314	45.53
EMAMIREAL	EQ	14-Aug-2020	41.95	42.00	42.00	39.90	39.90	40.00	40.06	34970	14.01	550	24088	68.88
EMBASSY	RR	14-Aug-2020	367.98	369.99	373.00	365.20	366.10	367.85	369.22	74400	274.70	311	57600	77.42
EMCO	BZ	14-Aug-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	41670	0.60	49	-	-
EMKAY	EQ	14-Aug-2020	52.10	56.90	56.90	50.10	51.35	51.50	53.01	20954	11.11	321	13297	63.46
EMKAYTOOLS	SM	14-Aug-2020	62.90	63.00	63.00	63.00	63.00	63.00	63.00	9000	5.67	6	9000	100.00
EMMBI	EQ	14-Aug-2020	76.75	80.00	80.00	75.30	77.65	75.95	77.70	11249	8.74	325	7354	65.37
EMOFSR1RDP	MF	14-Aug-2020	9.79	9.25	9.50	9.01	9.30	9.30	9.14	6878	0.63	11	5558	80.81
EMOFSR1RGG	MF	14-Aug-2020	9.35	9.02	9.40	9.02	9.31	9.31	9.37	55156	5.17	34	53156	96.37
ENDURANCE	EQ	14-Aug-2020	956.45	960.00	968.00	930.45	960.50	960.25	956.32	47497	454.22	3206	21164	44.56
ENERGYDEV	EQ	14-Aug-2020	6.65	6.65	6.75	6.35	6.45	6.45	6.47	50575	3.27	98	38428	75.98
ENGINERSIN	EQ	14-Aug-2020	67.45	69.45	70.50	67.10	68.00	67.85	68.88	6447799	4441.21	30774	2824265	43.80
ENIL	EQ	14-Aug-2020	131.00	139.75	143.95	130.50	141.00	140.70	135.37	291453	394.55	2700	200088	68.65
EQ30	EQ	14-Aug-2020	321.00	325.01	330.00	325.01	330.00	330.00	329.45	203	0.67	15	183	90.15
EQUITAS	EQ	14-Aug-2020	52.70	53.00	54.50	51.65	52.70	52.75	53.39	14858277	7932.20	35629	3527665	23.74
ERFLNCDI	N2	14-Aug-2020	1006.36	990.90	999.90	990.00	990.00	998.12	992.32	141	1.40	10	141	100.00
ERIS	EQ	14-Aug-2020	531.90	537.50	547.15	523.00	547.00	536.20	537.58	149444	803.39	6699	54077	36.19
EROSMEDIA	EQ	14-Aug-2020	27.10	27.95	27.95	24.40	24.40	24.55	25.55	1597851	408.21	5523	831994	52.07
ESABINDIA	EQ	14-Aug-2020	1398.30	1405.25	1418.35	1352.25	1359.00	1372.35	1383.07	5182	71.67	691	2481	47.88
ESCORTS	EQ	14-Aug-2020	1120.85	1130.00	1172.25	1077.40	1100.30	1100.65	1133.32	3609618	40908.64	104946	678087	18.79
ESSARSHPNG	EQ	14-Aug-2020	12.35	12.70	12.70	11.15	11.15	11.15	11.47	386093	44.27	1252	220732	57.17
ESSELPACK	EQ	14-Aug-2020	265.65	266.00	275.00	265.00	268.65	268.00	268.43	194745	522.74	5697	103554	53.17
ESTER	EQ	14-Aug-2020	65.05	66.80	67.05	63.85	65.25	65.15	65.62	236986	155.51	1330	150847	63.65
EUROCERA	BZ	14-Aug-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	5696	0.06	9	-	-
EUROMULTI	BE	14-Aug-2020	0.95	0.90	0.95	0.90	0.95	0.95	0.90	2898	0.03	11	-	-
EUROTEXIND	BE	14-Aug-2020	8.10	8.15	8.15	8.15	8.15	8.15	8.15	100	0.01	1	-	-
EVEREADY	EQ	14-Aug-2020	147.45	148.90	149.25	141.05	141.60	142.70	144.26	472316	681.36	7117	234087	49.56
EVERESTIND	EQ	14-Aug-2020	230.45	232.00	233.60	223.15	227.00	225.90	228.11	92836	211.77	2495	42403	45.68
EXCELINDUS	EQ	14-Aug-2020	822.35	770.00	790.00	742.40	757.75	754.90	764.17	103697	792.42	7763	56759	54.74
EXIDEIND	EQ	14-Aug-2020	166.15	166.85	168.50	161.10	162.75	162.90	165.20	2715357	4485.81	22552	472740	17.41
EXPLEOSOL	EQ	14-Aug-2020	370.00	367.00	380.00	367.00	379.00	375.25	372.31	22673	84.41	524	18718	82.56
FACT	EQ	14-Aug-2020	49.00	49.30	49.45	48.30	48.55	48.50	48.85	128288	62.67	950	71591	55.80
FAIRCHEM	EQ	14-Aug-2020	708.45	704.00	712.25	675.00	680.00	681.80	687.83	56000	385.19	3244	36222	64.68
FCL	EQ	14-Aug-2020	33.25	33.10	33.50	31.80	32.05	32.10	32.89	422485	138.94	1633	237456	56.20
FCONSUMER	EQ	14-Aug-2020	11.20	11.35	11.35	10.90	11.25	11.15	11.14	6133364	683.27	8360	3415347	55.68
FCSSOFT	BE	14-Aug-2020	0.50	0.55	0.55	0.50	0.55	0.50	0.51	1785766	9.14	619	-	-
FDC	EQ	14-Aug-2020	327.65	328.70	337.00	317.55	321.00	323.70	330.79	785870	2599.62	15610	260799	33.19
FEDERALBNK	EQ	14-Aug-2020	54.00	54.35	54.45	52.00	52.65	52.60	53.31	26927934	14355.89	54347	7356343	27.32
FEL	EQ	14-Aug-2020	16.80	16.40	17.30	16.20	16.70	16.55	16.78	2002177	335.88	2716	1455558	72.70
FELDVR	EQ	14-Aug-2020	17.30	16.85	17.50	16.55	17.20	16.95	16.99	91325	15.52	314	44572	48.81
FIEMIND	EQ	14-Aug-2020	492.65	493.75	527.00	491.30	495.70	495.70	510.28	222337	1134.55	10255	63733	28.67
FILATEX	EQ	14-Aug-2020	25.55	25.40	25.95	24.90	25.95	25.50	25.42	233307	59.30	421	139802	59.92
FINCABLES	EQ	14-Aug-2020	276.35	278.90	291.00	276.35	280.00	279.80	284.18	851613	2420.09	20095	324798	38.14
FINEORG	EQ	14-Aug-2020	2280.55	2310.00	2310.00	2242.50	2290.00	2272.00	2265.94	19161	434.18	4637	11766	61.41
FINPIPE	EQ	14-Aug-2020	450.05	450.10	455.70	446.00	451.00	448.45	451.79	31390	141.82	1879	19684	62.71
FLEXITUFF	BE	14-Aug-2020	7.10	7.45	7.45	7.15	7.20	7.20	7.29	22157	1.61	36	-	-
FLFL	EQ	14-Aug-2020	119.40	121.00	121.00	115.50	117.10	117.05	118.45	149409	176.97	2924	111131	74.38
FLUOROCHEM	EQ	14-Aug-2020	470.20	470.20	480.00	450.10	460.00	458.65	461.41	47985	221.41	2403	33873	70.59
FMGOETZE	EQ	14-Aug-2020	385.75	382.60	405.00	372.25	375.00	375.40	390.84	8703	34.01	646	4846	55.68
FMNL	EQ	14-Aug-2020	23.40	23.90	23.90	22.25	22.80	22.55	22.75	22335	5.08	247	15808	70.78
FOCUS	SM	14-Aug-2020	24.30	25.00	25.45	23.75	23.75	23.75	24.90	12000	2.99	4	9000	75.00
FORCEMOT	EQ	14-Aug-2020	963.25	965.00	990.00	938.00	951.00	950.95	972.18	62239	605.08	4044	25532	41.02
FORTIS	EQ	14-Aug-2020	132.65	133.45	137.40	132.00	135.70	135.40	134.57	1676125	2255.62	10941	770844	45.99
FOSECOIND	EQ	14-Aug-2020	1169.75	1175.00	1199.90	1153.05	1190.00	1166.05	1172.45	1970	23.10	211	1056	53.60
FOURTHDIM	SM	14-Aug-2020	6.90	7.00	7.20	6.60	7.20	7.20	7.05	7000	0.49	7	6000	85.71
FRETAIL	EQ	14-Aug-2020	104.50	105.30	105.95	102.50	103.80	103.30	103.98	2208642	2296.65	13886	1335209	60.45
FSC	EQ	14-Aug-2020	139.65	139.95	143.70	136.00	136.90	136.95	138.06	62171	85.84	1134	54899	88.30
FSL	EQ	14-Aug-2020	54.40	54.75	55.05	50.70	52.10	52.20	52.92	3361814	1778.92	13778	1829521	54.42
GABRIEL	EQ	14-Aug-2020	91.30	92.00	93.95	87.60	89.35	89.00	91.49	243238	222.55	3288	143740	59.09
GAEL	EQ	14-Aug-2020	188.35	188.60	190.50	180.15	184.70	183.05	185.75	82869	153.93	2458	50321	60.72
GAIL	EQ	14-Aug-2020	97.40	99.15	99.20	95.65	96.10	95.95	96.99	16323746	15831.69	62003	6041835	37.01
GAL	BE	14-Aug-2020	2.90	2.80	3.00	2.80	2.85	2.90	2.93	38964	1.14	54	-	-
GALAXYSURF	EQ	14-Aug-2020	1886.45	1907.00	1940.00	1769.00	1826.05	1815.45	1875.18	125534	2353.99	14783	38856	30.95
GALLANTT	EQ	14-Aug-2020	31.55	31.60	32.45	30.75	31.45	31.35	31.31	4508	1.41	106	3520	78.08
GALLISPAT	EQ	14-Aug-2020	28.25	28.35	28.75	27.65	28.05	28.40	28.21	13612	3.84	122	11667	85.71
GAMMNINFRA	BE	14-Aug-2020	0.90	0.90	0.90	0.85	0.90	0.85	0.87	1293539	11.24	338	-	-
GANDHITUBE	EQ	14-Aug-2020	213.05	219.00	219.00	201.00	204.25	204.70	205.98	22322	45.98	683	12185	54.59
GANECOS	EQ	14-Aug-2020	225.05	229.95	229.95	223.05	223.15	224.40	225.54	3976	8.97	167	3423	86.09
GANESHHOUC	BE	14-Aug-2020	24.45	24.10	25.05	23.90	25.05	24.45	24.51	15342	3.76	77	-	-
GANGESSECU	EQ	14-Aug-2020	35.35	34.00	35.35	33.55	34.00	34.10	34.16	3156	1.08	25	3067	97.18
GARDENSILK	BE	14-Aug-2020	11.40	11.45	11.80	11.35	11.75	11.50	11.49	10647	1.22	58	-	-
GARFIBRES	EQ	14-Aug-2020	1862.95	1899.00	1908.15	1820.00	1875.00	1851.85	1868.99	26890	502.57	4371	12133	45.12
GATI	EQ	14-Aug-2020	44.00	44.20	46.70	43.20	43.65	43.70	44.84	1029631	461.70	7970	374740	36.40
GAYAHWS	BE	14-Aug-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.43	417474	1.80	117	-	-
GAYAPROJ	BE	14-Aug-2020	15.90	16.00	16.35	15.50	15.70	15.70	15.89	137499	21.84	359	-	-
GBGLOBAL	BE	14-Aug-2020	5.55	5.80	5.80	5.60	5.80	5.80	5.79	4096	0.24	9	-	-
GDL	EQ	14-Aug-2020	82.35	83.30	83.95	82.50	83.40	83.40	83.33	77029	64.19	993	49887	64.76
GEECEE	EQ	14-Aug-2020	72.30	72.40	73.70	70.10	71.50	71.10	71.98	11958	8.61	450	5094	42.60
GEEKAYWIRE	EQ	14-Aug-2020	88.00	88.00	90.00	87.05	90.00	89.85	87.90	6196	5.45	55	5848	94.38
GENESYS	EQ	14-Aug-2020	40.70	39.50	40.50	39.50	39.90	39.85	39.83	47669	18.99	236	41576	87.22
GENUSPAPER	EQ	14-Aug-2020	5.20	5.25	5.35	5.15	5.30	5.20	5.27	224850	11.84	256	140721	62.58
GENUSPOWER	EQ	14-Aug-2020	25.80	25.95	26.40	24.85	25.15	25.00	25.42	127006	32.29	992	92919	73.16
GEOJITFSL	EQ	14-Aug-2020	39.80	39.70	40.60	38.55	39.20	39.10	39.78	381570	151.80	3864	215670	56.52
GEPIL	EQ	14-Aug-2020	496.70	505.00	505.00	491.00	497.00	495.25	496.89	16954	84.24	1471	8786	51.82
GESHIP	EQ	14-Aug-2020	264.10	266.70	266.70	257.50	260.00	259.40	261.71	66516	174.08	4950	48346	72.68
GET&D	EQ	14-Aug-2020	113.45	119.10	119.10	107.80	107.80	107.80	113.06	393404	444.79	4611	234586	59.63
GFLLIMITED	EQ	14-Aug-2020	92.25	94.95	94.95	88.90	90.75	90.60	92.09	52489	48.34	1236	24192	46.09
GFSTEELS	BE	14-Aug-2020	2.95	2.85	3.05	2.85	3.05	3.05	3.05	20351	0.62	23	-	-
GHCL	EQ	14-Aug-2020	152.00	152.00	154.00	149.30	149.55	150.45	151.54	241541	366.04	3891	144284	59.73
GICHSGFIN	EQ	14-Aug-2020	99.55	99.90	100.15	96.10	96.55	96.75	98.14	346198	339.77	3873	188528	54.46
GICL	SM	14-Aug-2020	21.50	21.00	21.00	21.00	21.00	21.00	21.00	6000	1.26	1	6000	100.00
GICRE	EQ	14-Aug-2020	141.90	142.15	145.95	141.05	142.00	141.90	143.86	481406	692.55	5726	207369	43.08
GILLANDERS	BE	14-Aug-2020	29.15	29.20	29.20	29.15	29.15	29.15	29.18	30	0.01	2	-	-
GILLETTE	EQ	14-Aug-2020	5026.10	5040.00	5213.15	5026.00	5041.00	5050.65	5108.59	56478	2885.23	8241	34812	61.64
GINNIFILA	BE	14-Aug-2020	11.65	12.10	12.20	11.55	12.20	12.20	12.11	102152	12.37	215	-	-
GIPCL	EQ	14-Aug-2020	77.20	77.30	78.10	74.50	75.90	75.55	76.56	240942	184.46	5304	156217	64.84
GKWLIMITED	EQ	14-Aug-2020	476.85	460.10	479.50	460.10	465.10	465.00	465.81	130	0.61	40	46	35.38
GLAXO	EQ	14-Aug-2020	1524.10	1535.00	1548.80	1505.00	1510.10	1518.10	1529.98	93612	1432.25	7262	46884	50.08
GLENMARK	EQ	14-Aug-2020	464.65	467.00	485.00	467.00	478.10	475.70	478.68	8861261	42416.66	119149	2490128	28.10
GLFL	BE	14-Aug-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1000	0.01	2	-	-
GLOBALVECT	EQ	14-Aug-2020	60.00	60.50	61.25	58.00	58.80	58.40	59.42	26542	15.77	558	16762	63.15
GLOBOFFS	BE	14-Aug-2020	5.30	5.30	5.55	5.30	5.55	5.55	5.46	20685	1.13	32	-	-
GLOBUSSPR	EQ	14-Aug-2020	166.70	166.70	168.00	158.40	158.40	158.40	161.47	319178	515.37	6207	185112	58.00
GMBREW	EQ	14-Aug-2020	428.05	425.00	427.00	401.60	411.45	410.85	415.23	196041	814.02	8115	68140	34.76
GMDCLTD	EQ	14-Aug-2020	42.90	43.10	45.45	42.85	43.70	43.50	44.31	6616112	2931.38	21856	2871208	43.40
GMMPFAUDLR	EQ	14-Aug-2020	5826.50	5798.00	6100.00	5655.00	5780.00	5780.95	5867.06	56190	3296.70	15258	21878	38.94
GMRINFRA	EQ	14-Aug-2020	21.45	21.55	21.65	20.75	20.90	20.95	21.15	9579439	2026.01	21178	2022414	21.11
GNA	EQ	14-Aug-2020	209.70	210.00	212.00	195.10	201.00	200.75	203.84	59214	120.70	2205	28999	48.97
GNFC	EQ	14-Aug-2020	169.05	170.00	173.90	166.80	169.10	169.05	170.65	1175232	2005.50	9439	323894	27.56
GOACARBON	EQ	14-Aug-2020	226.00	222.00	227.70	212.50	214.95	213.85	220.00	39135	86.10	1294	21392	54.66
GOCLCORP	EQ	14-Aug-2020	173.45	177.95	177.95	170.20	171.70	171.20	173.13	32734	56.67	462	24543	74.98
GODFRYPHLP	EQ	14-Aug-2020	955.35	964.90	964.90	932.00	939.00	938.45	948.93	44870	425.78	3152	22886	51.01
GODHA	SM	14-Aug-2020	24.65	23.45	23.45	23.45	23.45	23.45	23.45	4000	0.94	1	4000	100.00
GODREJAGRO	EQ	14-Aug-2020	490.25	493.95	495.00	477.00	484.50	484.10	486.85	297068	1446.28	8276	147133	49.53
GODREJCP	EQ	14-Aug-2020	709.20	713.90	713.90	681.00	685.15	684.60	695.45	1842899	12816.39	39826	787776	42.75
GODREJIND	EQ	14-Aug-2020	382.30	383.90	386.50	367.65	372.00	372.75	377.31	101903	384.50	3229	54122	53.11
GODREJPROP	EQ	14-Aug-2020	872.75	875.00	877.15	848.00	858.95	861.70	866.24	277659	2405.18	15310	88760	31.97
GOENKA	BZ	14-Aug-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	119834	1.02	93	-	-
GOKEX	EQ	14-Aug-2020	53.50	53.85	55.65	51.10	51.80	52.15	53.45	239895	128.21	1691	152573	63.60
GOKUL	EQ	14-Aug-2020	16.35	16.35	17.35	15.70	16.30	16.05	16.14	20256	3.27	189	14379	70.99
GOKULAGRO	EQ	14-Aug-2020	14.95	15.40	15.40	14.65	14.70	14.70	14.96	9651	1.44	119	5960	61.76
GOLDBEES	EQ	14-Aug-2020	45.99	46.39	46.55	46.03	46.25	46.32	46.33	9799981	4540.58	12666	6923543	70.65
GOLDENTOBC	EQ	14-Aug-2020	21.80	21.95	22.20	21.45	21.70	21.75	21.99	15942	3.51	131	12898	80.91
GOLDIAM	EQ	14-Aug-2020	113.60	113.60	129.25	113.10	116.00	115.90	122.10	565090	689.99	9720	145510	25.75
GOLDSHARE	EQ	14-Aug-2020	4788.85	4849.95	4850.00	4771.00	4780.20	4781.95	4799.18	3459	166.00	772	2101	60.74
GOLDTECH	EQ	14-Aug-2020	8.10	7.90	8.15	7.65	7.90	7.80	7.88	15856	1.25	106	15684	98.92
GOODLUCK	EQ	14-Aug-2020	40.55	40.65	41.80	39.85	40.00	40.10	40.59	88362	35.86	736	61572	69.68
GPIL	EQ	14-Aug-2020	273.15	286.80	286.80	259.50	278.00	278.90	280.77	732117	2055.60	8959	331312	45.25
GPPL	EQ	14-Aug-2020	80.00	80.90	80.90	78.00	79.25	79.30	79.47	269512	214.19	4605	182653	67.77
GPTINFRA	EQ	14-Aug-2020	28.55	28.30	28.60	27.00	27.60	27.35	27.51	112701	31.00	806	62102	55.10
GRANULES	EQ	14-Aug-2020	318.15	319.70	320.50	302.15	306.70	306.90	312.16	2549574	7958.87	36118	930538	36.50
GRAPHITE	EQ	14-Aug-2020	183.60	185.50	187.80	178.00	178.50	178.50	182.55	647857	1182.65	10150	309103	47.71
GRASIM	EQ	14-Aug-2020	631.85	632.00	639.80	623.45	628.00	628.95	630.96	2840764	17923.97	42117	763501	26.88
GRAVITA	EQ	14-Aug-2020	53.45	53.45	53.70	50.90	51.50	51.35	51.73	344060	177.97	2253	166475	48.39
GREAVESCOT	EQ	14-Aug-2020	87.45	86.50	87.00	83.20	83.90	84.00	84.58	597516	505.38	7372	355592	59.51
GREENLAM	EQ	14-Aug-2020	714.75	732.85	732.85	711.15	716.00	717.50	719.31	2269	16.32	282	1600	70.52
GREENPANEL	BE	14-Aug-2020	45.75	46.80	46.80	43.50	44.95	44.40	45.08	50139	22.60	161	-	-
GREENPLY	EQ	14-Aug-2020	88.05	88.80	90.90	85.55	87.15	87.85	88.81	360571	320.23	4388	165764	45.97
GREENPOWER	EQ	14-Aug-2020	2.10	2.10	2.15	2.05	2.10	2.10	2.09	1418824	29.66	938	1036145	73.03
GRINDWELL	EQ	14-Aug-2020	520.45	520.55	526.35	515.00	521.25	521.40	520.63	41983	218.58	1796	26660	63.50
GROBTEA	EQ	14-Aug-2020	432.45	470.00	470.00	430.00	442.00	439.95	440.74	184	0.81	54	108	58.70
GRPLTD	EQ	14-Aug-2020	724.85	744.50	745.00	724.10	725.00	725.00	733.72	393	2.88	61	316	80.41
GRSE	EQ	14-Aug-2020	234.00	226.00	229.90	216.00	220.50	219.15	222.09	809043	1796.81	12051	381991	47.22
GSCLCEMENT	EQ	14-Aug-2020	28.00	28.00	29.00	28.00	28.45	28.45	28.54	131634	37.56	727	80641	61.26
GSFC	EQ	14-Aug-2020	61.45	62.00	62.70	60.40	61.20	61.00	61.76	635945	392.73	4126	271929	42.76
GSPL	EQ	14-Aug-2020	213.15	214.85	215.00	208.10	211.00	211.00	212.16	489372	1038.25	20198	353070	72.15
GSS	EQ	14-Aug-2020	23.25	23.30	24.00	22.55	23.25	23.10	23.23	43700	10.15	356	33947	77.68
GTLINFRA	EQ	14-Aug-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.70	12785069	90.04	1428	5525539	43.22
GTNIND	BE	14-Aug-2020	8.80	8.85	9.20	8.50	9.15	9.15	9.05	1759	0.16	18	-	-
GTPL	EQ	14-Aug-2020	101.60	103.60	103.60	93.65	97.05	97.75	98.17	151902	149.13	2426	95849	63.10
GUFICBIO	EQ	14-Aug-2020	93.65	94.30	97.75	92.60	94.30	94.10	95.65	310129	296.65	4229	128320	41.38
GUJALKALI	EQ	14-Aug-2020	323.85	326.00	328.00	318.00	320.00	319.75	323.62	67320	217.86	2389	39518	58.70
GUJAPOLLO	EQ	14-Aug-2020	192.60	197.35	197.95	189.00	190.00	191.55	192.11	5582	10.72	459	2584	46.29
GUJGASLTD	EQ	14-Aug-2020	325.65	325.95	334.40	307.15	312.80	313.75	323.73	1506720	4877.66	33960	594898	39.48
GUJRAFFIA	BE	14-Aug-2020	10.45	10.45	10.95	10.45	10.50	10.50	10.95	1899	0.21	16	-	-
GULFOILLUB	EQ	14-Aug-2020	631.45	630.00	658.10	630.00	641.60	639.60	646.79	28364	183.46	2878	9607	33.87
GULFPETRO	EQ	14-Aug-2020	40.55	40.85	42.00	40.00	40.75	40.50	40.98	69118	28.32	1026	42584	61.61
GULPOLY	EQ	14-Aug-2020	50.80	52.50	52.50	50.40	51.70	50.85	51.08	54979	28.08	715	37896	68.93
GVKPIL	EQ	14-Aug-2020	2.85	2.75	2.80	2.75	2.75	2.75	2.75	2464981	67.80	1336	1668025	67.67
HAL	EQ	14-Aug-2020	1288.95	1321.10	1423.00	1202.40	1299.00	1293.60	1327.27	6379071	84667.51	275102	590906	9.26
HARITASEAT	EQ	14-Aug-2020	370.50	384.70	388.95	366.15	377.00	376.35	377.50	3206	12.10	214	2524	78.73
HARRMALAYA	EQ	14-Aug-2020	95.75	96.50	96.55	92.10	92.30	92.60	93.85	77095	72.35	1329	45760	59.36
HATHWAY	BE	14-Aug-2020	37.35	37.95	37.95	36.50	37.30	37.05	37.04	498684	184.73	3379	-	-
HATSUN	EQ	14-Aug-2020	740.20	743.95	746.95	720.50	731.05	735.15	735.72	32365	238.12	2437	16697	51.59
HAVELLS	EQ	14-Aug-2020	612.50	618.00	621.60	602.65	610.00	611.00	613.04	1786207	10950.11	32032	417694	23.38
HAVISHA	BE	14-Aug-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.66	52540	0.35	35	-	-
HBLPOWER	EQ	14-Aug-2020	16.75	17.10	17.55	16.55	16.85	16.90	17.11	1752160	299.72	4768	874927	49.93
HCC	EQ	14-Aug-2020	6.20	6.20	6.40	5.85	5.90	5.95	6.04	5890825	355.89	8754	3747232	63.61
HCG	EQ	14-Aug-2020	129.05	128.80	129.25	128.10	128.35	128.40	128.34	299892	384.88	1135	271025	90.37
HCL-INSYS	BE	14-Aug-2020	9.40	9.75	9.75	8.95	8.95	8.95	9.03	474572	42.86	753	-	-
HCLTECH	EQ	14-Aug-2020	724.60	727.90	727.90	707.25	708.95	709.10	715.41	3887303	27810.33	65815	1320368	33.97
HDFC	EQ	14-Aug-2020	1804.85	1818.60	1823.75	1773.25	1793.75	1791.70	1796.65	6136766	110256.37	186319	3852136	62.77
HDFC	W3	14-Aug-2020	299.95	300.00	320.00	300.00	309.95	309.00	310.64	521400	1619.68	349	503400	96.55
HDFCAMC	EQ	14-Aug-2020	2327.45	2341.00	2374.60	2324.80	2346.00	2345.60	2351.99	440895	10369.79	29418	246380	55.88
HDFCBANK	EQ	14-Aug-2020	1059.05	1065.90	1065.90	1027.30	1035.00	1034.45	1047.20	10462350	109561.59	213350	3850560	36.80
HDFCLIFE	EQ	14-Aug-2020	599.75	600.00	602.40	585.65	587.80	587.75	591.20	3151499	18631.54	77666	1122729	35.63
HDFCMFGETF	EQ	14-Aug-2020	4707.35	4754.00	4774.00	4711.00	4767.00	4744.00	4741.28	19731	935.50	1338	13895	70.42
HDFCNIFETF	EQ	14-Aug-2020	1183.41	1185.44	1198.29	1170.27	1177.79	1177.09	1176.37	2366	27.83	106	2305	97.42
HDFCSENETF	EQ	14-Aug-2020	4049.98	4087.00	4088.00	4002.00	4040.00	4040.00	4051.95	180	7.29	47	148	82.22
HDIL	BZ	14-Aug-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	138961	5.98	153	-	-
HEG	EQ	14-Aug-2020	791.05	794.70	807.15	770.05	777.40	777.40	793.06	368468	2922.16	14565	71627	19.44
HEIDELBERG	EQ	14-Aug-2020	179.55	179.70	201.75	179.70	194.50	192.15	191.97	3027108	5811.12	27788	1654260	54.65
HERCULES	EQ	14-Aug-2020	96.85	97.05	98.00	92.40	93.10	92.85	94.19	145691	137.22	2341	71701	49.21
HERITGFOOD	EQ	14-Aug-2020	319.80	318.60	336.95	313.00	326.55	329.25	329.01	187827	617.98	6950	75811	40.36
HEROMOTOCO	EQ	14-Aug-2020	2809.65	2800.50	2843.50	2756.05	2796.00	2803.80	2797.49	2158769	60391.28	91963	332852	15.42
HESTERBIO	EQ	14-Aug-2020	1507.45	1486.15	1525.05	1451.55	1457.05	1464.15	1485.60	9038	134.27	1237	5466	60.48
HEXATRADEX	BE	14-Aug-2020	26.60	27.90	27.90	26.00	26.00	26.35	27.46	33635	9.24	140	-	-
HEXAWARE	EQ	14-Aug-2020	395.80	394.25	409.00	392.60	395.20	395.35	400.95	837686	3358.68	11996	466470	55.69
HFCL	EQ	14-Aug-2020	16.00	16.20	16.25	15.10	15.45	15.40	15.58	2718978	423.71	5108	1752104	64.44
HGINFRA	EQ	14-Aug-2020	187.00	188.00	192.50	186.55	189.30	189.15	190.23	69264	131.76	2055	42766	61.74
HGS	EQ	14-Aug-2020	681.05	675.60	704.80	675.60	695.00	685.75	691.44	25376	175.46	2301	11239	44.29
HHOF1140RG	MF	14-Aug-2020	7.16	7.06	7.07	7.06	7.07	7.07	7.06	4500	0.32	5	4500	100.00
HIKAL	EQ	14-Aug-2020	133.50	134.80	138.20	133.00	134.80	134.75	135.98	554834	754.45	7277	238945	43.07
HIL	EQ	14-Aug-2020	1599.95	1580.00	1600.00	1538.15	1555.00	1560.95	1558.34	20108	313.35	1780	15014	74.67
HILTON	EQ	14-Aug-2020	10.50	10.95	11.00	10.95	11.00	11.00	11.00	16276	1.79	97	15774	96.92
HIMATSEIDE	EQ	14-Aug-2020	80.95	81.55	81.55	76.60	78.30	78.35	79.11	346976	274.50	3723	191490	55.19
HINDALCO	EQ	14-Aug-2020	183.55	184.35	189.45	180.60	183.80	184.95	185.17	28520588	52812.85	122313	4248649	14.90
HINDCOMPOS	EQ	14-Aug-2020	185.55	192.00	192.00	177.00	179.00	178.65	182.49	7194	13.13	290	5060	70.34
HINDCON	SM	14-Aug-2020	20.00	18.80	20.65	18.50	20.65	20.65	18.71	52000	9.73	5	48000	92.31
HINDCOPPER	EQ	14-Aug-2020	38.75	38.90	39.40	36.90	38.00	37.75	38.18	1545604	590.08	4747	676038	43.74
HINDMOTORS	EQ	14-Aug-2020	6.25	6.25	6.30	6.00	6.15	6.10	6.14	139301	8.55	401	96322	69.15
HINDNATGLS	BE	14-Aug-2020	28.45	28.45	28.95	27.70	28.60	28.45	28.28	3363	0.95	27	-	-
HINDOILEXP	EQ	14-Aug-2020	82.85	83.30	84.45	76.00	78.35	77.95	79.92	402119	321.39	3026	270794	67.34
HINDPETRO	EQ	14-Aug-2020	212.35	214.00	214.50	207.70	208.75	208.65	210.95	6541525	13799.65	48398	1838414	28.10
HINDUNILVR	EQ	14-Aug-2020	2198.65	2204.00	2216.00	2165.05	2178.15	2173.90	2193.71	1341691	29432.80	70158	668066	49.79
HINDZINC	EQ	14-Aug-2020	239.40	242.95	245.00	227.40	230.75	230.85	236.65	2216476	5245.26	27749	748742	33.78
HIRECT	EQ	14-Aug-2020	136.60	139.00	148.50	138.00	148.50	146.20	143.84	283200	407.34	2587	150526	53.15
HISARMETAL	EQ	14-Aug-2020	70.25	70.50	74.75	70.20	74.45	74.25	73.33	21528	15.79	557	13178	61.21
HITECH	EQ	14-Aug-2020	114.70	119.80	119.80	113.00	113.00	113.75	116.24	15612	18.15	225	11249	72.05
HITECHCORP	EQ	14-Aug-2020	84.25	82.40	84.85	79.00	83.15	83.65	83.14	13108	10.90	174	6138	46.83
HITECHGEAR	EQ	14-Aug-2020	126.50	130.00	130.00	117.60	120.55	120.65	126.08	8035	10.13	151	7254	90.28
HLVLTD	EQ	14-Aug-2020	5.30	5.30	5.35	5.00	5.10	5.15	5.19	184788	9.60	242	136953	74.11
HMT	BZ	14-Aug-2020	17.05	17.05	17.40	16.50	16.60	16.55	16.84	3976	0.67	45	-	-
HMVL	EQ	14-Aug-2020	48.40	49.50	50.00	47.50	49.00	48.80	48.99	35425	17.36	236	23173	65.41
HNDFDS	EQ	14-Aug-2020	734.00	747.70	747.70	705.00	706.00	709.70	715.10	9800	70.08	746	7960	81.22
HNGSNGBEES	EQ	14-Aug-2020	348.10	349.99	349.99	345.00	346.90	346.90	347.62	179	0.62	25	171	95.53
HONAUT	EQ	14-Aug-2020	31760.05	31849.00	32398.70	30005.00	30730.00	30553.70	31118.05	3754	1168.17	2428	1316	35.06
HONDAPOWER	EQ	14-Aug-2020	1035.35	1040.00	1049.95	1022.00	1035.00	1035.80	1036.27	7806	80.89	651	2242	28.72
HOTELRUGBY	BE	14-Aug-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	15991	0.22	22	-	-
HOVS	EQ	14-Aug-2020	37.20	37.90	37.90	36.20	37.65	37.35	36.85	3124	1.15	57	1726	55.25
HPL	EQ	14-Aug-2020	35.30	35.30	35.80	33.55	34.15	33.95	34.51	54829	18.92	729	40914	74.62
HSCL	EQ	14-Aug-2020	46.35	46.45	47.05	44.60	44.90	45.00	45.81	969662	444.15	4478	410080	42.29
HSIL	EQ	14-Aug-2020	61.50	62.00	62.95	58.50	59.30	59.45	60.60	489584	296.71	4597	323402	66.06
HTMEDIA	EQ	14-Aug-2020	12.50	12.60	13.75	12.50	13.75	13.55	13.28	244828	32.50	685	177896	72.66
HUBTOWN	EQ	14-Aug-2020	11.70	11.85	12.25	11.50	11.70	11.80	12.02	68025	8.18	267	49557	72.85
HUDCO	EQ	14-Aug-2020	36.10	36.25	37.20	34.70	35.40	35.40	36.19	1929851	698.33	6627	716918	37.15
HUDCO	N2	14-Aug-2020	1240.56	1236.60	1245.99	1236.60	1245.99	1245.99	1238.77	130	1.61	3	130	100.00
HUDCO	N3	14-Aug-2020	1088.41	1095.00	1095.00	1090.00	1092.00	1092.00	1093.77	602	6.58	16	602	100.00
HUDCO	N4	14-Aug-2020	1134.89	1119.85	1120.00	1119.85	1120.00	1120.00	1119.95	140	1.57	3	140	100.00
HUDCO	N8	14-Aug-2020	1278.80	1276.80	1276.80	1265.00	1265.00	1269.90	1272.22	151	1.92	6	151	100.00
HUDCO	N9	14-Aug-2020	1282.00	1280.10	1281.00	1280.10	1281.00	1281.00	1280.82	491	6.29	21	361	73.52
HUDCO	ND	14-Aug-2020	1341.50	1330.10	1340.00	1325.05	1340.00	1340.00	1329.85	119	1.58	4	101	84.87
HUDCO	NE	14-Aug-2020	1467.83	1475.00	1475.00	1466.15	1466.15	1466.15	1468.60	47	0.69	5	47	100.00
IBMFNIFTY	EQ	14-Aug-2020	115.34	114.50	117.50	114.50	115.61	115.61	115.75	29	0.03	14	21	72.41
IBREALEST	EQ	14-Aug-2020	68.10	69.00	71.25	65.00	65.90	66.25	68.22	7462152	5090.99	34012	3521922	47.20
IBUCCREDIT	N2	14-Aug-2020	1158.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	60	0.70	2	60	100.00
IBUCCREDIT	N4	14-Aug-2020	1053.32	1069.50	1069.50	1041.00	1064.80	1064.80	1058.99	37	0.39	4	37	100.00
IBUCCREDIT	N6	14-Aug-2020	972.11	991.00	991.00	990.90	990.90	990.90	990.96	45	0.45	3	45	100.00
IBUCCREDIT	N7	14-Aug-2020	840.00	850.00	888.00	840.00	840.00	840.00	862.82	102	0.88	5	102	100.00
IBUCCREDIT	NB	14-Aug-2020	800.00	810.00	810.00	810.00	810.00	810.00	810.00	30	0.24	2	30	100.00
IBULHSGFIN	EQ	14-Aug-2020	212.70	212.80	214.75	201.15	205.25	204.90	208.28	10968622	22845.85	104208	2809377	25.61
IBULHSGFIN	N5	14-Aug-2020	850.00	750.00	1000.00	750.00	1000.00	1000.00	875.00	2	0.02	2	0	0.00
IBULHSGFIN	N6	14-Aug-2020	974.00	975.00	975.00	974.00	975.00	975.00	974.92	274	2.67	10	194	70.80
IBULHSGFIN	N7	14-Aug-2020	1150.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	10	0.13	1	10	100.00
IBULHSGFIN	N8	14-Aug-2020	805.01	869.95	869.95	780.00	800.00	800.00	799.29	169	1.35	10	134	79.29
IBULISL	BE	14-Aug-2020	48.55	48.55	50.95	48.25	50.25	50.80	50.32	346964	174.58	1179	-	-
IBVENTPP	E1	14-Aug-2020	77.10	77.10	82.95	70.50	79.00	79.40	79.13	342656	271.14	1748	163674	47.77
IBVENTURES	EQ	14-Aug-2020	163.15	164.40	179.90	160.00	169.70	172.40	171.19	2530819	4332.46	22164	1193593	47.16
ICEMAKE	SM	14-Aug-2020	42.45	40.75	42.15	40.75	42.15	41.45	41.22	12000	4.95	6	10000	83.33
ICFL	N1	14-Aug-2020	980.00	976.00	981.00	976.00	978.00	978.00	979.68	63	0.62	5	63	100.00
ICFL	N2	14-Aug-2020	1079.50	1070.15	1091.99	1070.15	1091.99	1091.99	1085.75	35	0.38	2	35	100.00
ICFL	N3	14-Aug-2020	942.00	949.00	949.99	945.00	949.99	947.49	947.52	102	0.97	3	102	100.00
ICFL	N4	14-Aug-2020	940.00	940.00	940.00	935.00	935.00	935.00	936.11	45	0.42	4	45	100.00
ICFL	N5	14-Aug-2020	1005.10	1001.10	1001.10	1001.10	1001.10	1001.10	1001.10	50	0.50	1	50	100.00
ICFL	N7	14-Aug-2020	940.00	925.50	925.50	925.00	925.00	925.00	925.05	10	0.09	2	10	100.00
ICFL	NB	14-Aug-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	7	0.06	1	7	100.00
ICFL	NF	14-Aug-2020	939.00	940.00	940.00	940.00	940.00	940.00	940.00	92	0.86	2	92	100.00
ICICI500	EQ	14-Aug-2020	152.25	151.90	152.94	151.00	151.00	151.06	151.44	1433	2.17	80	607	42.36
ICICIB22	EQ	14-Aug-2020	26.60	26.60	26.92	26.20	26.46	26.48	26.66	274188	73.09	2741	183220	66.82
ICICIBANK	EQ	14-Aug-2020	368.05	371.80	371.80	354.20	360.90	361.40	364.56	28893922	105336.25	190060	11016106	38.13
ICICIBANKN	EQ	14-Aug-2020	220.07	222.89	222.89	213.20	214.87	215.18	217.74	15554	33.87	546	9041	58.13
ICICIBANKP	EQ	14-Aug-2020	119.73	121.50	122.94	115.70	117.00	116.89	117.53	21523	25.30	169	16985	78.92
ICICIGI	EQ	14-Aug-2020	1364.15	1364.00	1375.10	1304.50	1312.00	1309.75	1328.17	330531	4390.00	25233	206668	62.53
ICICIGOLD	EQ	14-Aug-2020	46.79	46.69	48.99	45.75	47.08	47.05	47.09	438917	206.67	1899	252266	57.47
ICICILIQ	EQ	14-Aug-2020	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	16814	168.14	53	15230	90.58
ICICILOVOL	EQ	14-Aug-2020	94.49	95.77	95.77	93.50	94.20	93.94	94.55	2600	2.46	195	1614	62.08
ICICIM150	EQ	14-Aug-2020	63.18	63.18	63.55	62.35	62.35	62.36	63.20	1450	0.92	24	1333	91.93
ICICIMCAP	EQ	14-Aug-2020	63.02	68.70	68.70	62.01	62.65	62.36	63.43	8906	5.65	124	3501	39.31
ICICINF100	EQ	14-Aug-2020	123.55	123.25	124.14	121.35	122.35	122.23	123.24	2218	2.73	132	1388	62.58
ICICINIFTY	EQ	14-Aug-2020	119.67	119.95	120.10	117.80	118.58	118.51	119.30	120430	143.68	3066	71951	59.75
ICICINV20	EQ	14-Aug-2020	57.64	58.00	58.77	57.00	57.65	57.62	57.80	7066	4.08	345	4854	68.70
ICICINXT50	EQ	14-Aug-2020	27.68	28.57	28.57	27.50	27.60	27.51	27.80	6956	1.93	137	5005	71.95
ICICIPRULI	EQ	14-Aug-2020	470.70	468.80	471.50	455.50	456.25	458.95	462.32	1793998	8294.10	38177	794441	44.28
ICICISENSX	EQ	14-Aug-2020	412.75	412.75	414.24	407.00	408.05	408.04	410.03	322	1.32	67	300	93.17
ICIL	EQ	14-Aug-2020	63.80	64.30	65.40	62.80	62.80	63.45	64.12	146445	93.90	910	90802	62.00
ICRA	EQ	14-Aug-2020	2615.90	2644.00	2645.00	2550.00	2626.00	2631.50	2624.95	1187	31.16	264	669	56.36
IDBI	EQ	14-Aug-2020	39.65	39.75	39.90	38.60	38.75	38.95	39.27	1663271	653.24	6141	805355	48.42
IDBIGOLD	EQ	14-Aug-2020	4831.10	4938.00	4950.00	4852.05	4878.95	4884.00	4892.28	133	6.51	85	76	57.14
IDEA	EQ	14-Aug-2020	9.05	9.00	9.35	8.70	9.05	8.95	9.05	332565944	30081.46	232005	118003768	35.48
IDFC	EQ	14-Aug-2020	27.75	28.00	28.20	25.30	26.75	26.60	26.97	18371783	4955.63	28246	9255704	50.38
IDFCFIRSTB	EQ	14-Aug-2020	31.35	31.60	31.65	29.90	30.45	30.25	30.73	43448600	13353.66	81764	8972392	20.65
IDFCFIRSTB	N1	14-Aug-2020	5265.01	5265.00	5280.00	5245.01	5280.00	5280.00	5260.00	10	0.53	4	8	80.00
IDFCFIRSTB	N2	14-Aug-2020	10540.00	10540.00	10540.00	10530.05	10530.07	10530.05	10531.71	12	1.26	5	10	83.33
IDFCFIRSTB	N3	14-Aug-2020	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	14-Aug-2020	10440.00	10440.00	10450.00	10334.01	10450.00	10450.00	10408.00	12	1.25	3	8	66.67
IDFCFIRSTB	NC	14-Aug-2020	10005.01	10001.00	10005.00	9980.01	10000.00	10000.00	9999.89	50	5.00	6	50	100.00
IDFCFIRSTB	NE	14-Aug-2020	9750.00	9750.00	9750.00	9736.01	9736.01	9736.01	9748.45	18	1.75	6	18	100.00
IDFNIFTYET	EQ	14-Aug-2020	115.60	117.00	118.00	116.00	117.40	117.40	117.75	38	0.04	6	37	97.37
IEX	EQ	14-Aug-2020	190.00	191.15	191.50	183.05	185.55	185.40	187.07	523661	979.62	15730	306039	58.44
IFBAGRO	EQ	14-Aug-2020	297.15	295.00	318.00	295.00	310.05	306.15	308.13	60735	187.14	2297	19830	32.65
IFBIND	EQ	14-Aug-2020	421.05	425.00	446.90	405.55	425.00	418.45	432.56	514729	2226.53	20300	206562	40.13
IFCI	EQ	14-Aug-2020	7.45	7.50	7.50	7.05	7.10	7.10	7.20	5591805	402.42	81624	2605918	46.60
IFCI	NF	14-Aug-2020	1082.35	1065.65	1074.00	1065.00	1074.00	1074.00	1067.04	61	0.65	3	50	81.97
IFCI	NG	14-Aug-2020	1740.00	1740.00	1740.00	1740.00	1740.00	1740.00	1740.00	50	0.87	1	50	100.00
IFCI	NH	14-Aug-2020	1086.00	1090.00	1090.00	1086.00	1088.00	1088.00	1088.28	290	3.16	5	250	86.21
IFCI	NL	14-Aug-2020	1045.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	20	0.21	2	20	100.00
IFGLEXPOR	EQ	14-Aug-2020	139.25	141.90	142.00	138.10	141.00	140.30	140.78	12828	18.06	274	4695	36.60
IGARASHI	EQ	14-Aug-2020	285.60	287.95	308.80	287.90	288.95	290.35	296.50	506137	1500.67	14196	224524	44.36
IGL	EQ	14-Aug-2020	393.45	395.40	395.75	386.50	388.60	387.90	391.21	2237720	8754.23	31450	831623	37.16
IGPL	EQ	14-Aug-2020	189.05	187.00	193.60	182.15	188.00	187.10	187.82	45554	85.56	1472	25333	55.61
IIFCL	N2	14-Aug-2020	1250.00	1229.99	1230.00	1229.99	1230.00	1230.00	1229.99	795	9.78	14	765	96.23
IIFCL	N4	14-Aug-2020	1465.00	1451.00	1465.00	1450.20	1465.00	1464.95	1451.03	84	1.22	5	82	97.62
IIFL	EQ	14-Aug-2020	71.60	73.00	73.50	70.50	71.60	71.50	72.12	604284	435.79	4925	313978	51.96
IIFL	N3	14-Aug-2020	1132.80	1133.10	1133.10	1133.10	1133.10	1133.10	1133.10	20	0.23	1	20	100.00
IIFL	N4	14-Aug-2020	999.36	1001.50	1001.50	998.16	998.16	999.45	1000.10	1550	15.50	40	1546	99.74
IIFL	N6	14-Aug-2020	965.00	985.00	985.00	985.00	985.00	985.00	985.00	1	0.01	1	1	100.00
IIFL	N7	14-Aug-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	7	0.07	2	7	100.00
IIFL	N8	14-Aug-2020	1091.10	1091.00	1092.15	1091.00	1092.15	1092.15	1091.58	20	0.22	2	20	100.00
IIFLSEC	EQ	14-Aug-2020	40.15	40.25	40.25	39.25	39.70	39.50	39.91	340645	135.95	1177	245918	72.19
IIFLWAM	EQ	14-Aug-2020	1085.15	1056.00	1086.60	1056.00	1065.00	1069.30	1069.47	4797	51.30	642	3335	69.52
IITL	EQ	14-Aug-2020	55.25	58.85	58.85	53.15	54.00	53.70	55.05	3268	1.80	52	2398	73.38
IL&FSENGG	BZ	14-Aug-2020	4.50	4.30	4.65	4.30	4.30	4.30	4.37	15272	0.67	35	-	-
IL&FSTRANS	BZ	14-Aug-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.50	33057	0.50	60	-	-
IMAGICAA	BE	14-Aug-2020	4.90	5.10	5.10	4.80	4.85	4.90	5.00	181041	9.06	186	-	-
IMFA	EQ	14-Aug-2020	215.70	213.05	221.05	204.60	208.85	208.80	211.65	64146	135.76	1096	40877	63.72
IMPAL	EQ	14-Aug-2020	546.80	546.80	549.85	538.00	538.00	542.15	543.07	657	3.57	61	260	39.57
IMPEXFERRO	BE	14-Aug-2020	0.80	0.75	0.85	0.75	0.85	0.85	0.84	89406	0.75	50	-	-
INDBANK	EQ	14-Aug-2020	8.30	8.40	8.65	7.85	8.00	8.00	8.29	179606	14.90	554	88320	49.17
INDHOTEL	EQ	14-Aug-2020	97.65	99.60	102.50	91.00	94.00	93.75	96.23	10165610	9782.69	52490	3773437	37.12
INDIACEM	EQ	14-Aug-2020	116.60	117.25	117.90	113.55	114.10	114.25	115.33	1201925	1386.23	9083	610381	50.78
INDIAGLYCO	EQ	14-Aug-2020	291.55	291.85	291.85	275.60	276.45	277.35	282.32	265538	749.67	6186	142908	53.82
INDIAMART	EQ	14-Aug-2020	2962.35	2977.05	2989.00	2900.00	2919.90	2921.60	2933.30	34246	1004.54	4201	22001	64.24
INDIANB	EQ	14-Aug-2020	63.45	64.65	65.15	60.30	62.05	62.10	62.91	5188459	3263.93	20603	1149326	22.15
INDIANCARD	EQ	14-Aug-2020	94.00	94.00	94.00	88.65	91.10	91.75	91.40	4499	4.11	88	1603	35.63
INDIANHUME	EQ	14-Aug-2020	171.65	172.10	179.00	170.40	173.00	172.95	174.59	87425	152.64	2339	41174	47.10
INDIGO	EQ	14-Aug-2020	1161.00	1175.00	1210.00	1112.25	1133.00	1139.15	1147.87	9420897	108139.29	245828	1099021	11.67
INDIGRID	IV	14-Aug-2020	100.11	98.00	101.00	98.00	100.89	100.97	98.24	98025228	96303.25	1508	85761018	87.49
INDLMETER	BE	14-Aug-2020	12.65	13.20	13.25	13.00	13.00	13.00	13.15	5535	0.73	35	-	-
INDNIPPON	EQ	14-Aug-2020	338.35	340.00	406.00	340.00	375.00	369.30	374.65	444223	1664.28	11892	121217	27.29
INDOCO	EQ	14-Aug-2020	246.75	248.05	257.95	242.70	246.80	247.50	252.24	313226	790.09	10236	111840	35.71
INDORAMA	EQ	14-Aug-2020	15.85	15.85	16.60	15.85	16.60	16.60	16.45	61026	10.04	352	57030	93.45
INDOSOLAR	BZ	14-Aug-2020	1.25	1.25	1.30	1.25	1.25	1.25	1.28	436749	5.59	195	-	-
INDOSTAR	EQ	14-Aug-2020	254.20	259.90	259.90	251.25	251.50	253.45	255.63	9034	23.09	701	3628	40.16
INDOTECH	EQ	14-Aug-2020	101.30	102.85	102.90	97.20	101.50	99.85	100.31	8897	8.92	324	4535	50.97
INDOTHAI	BE	14-Aug-2020	17.65	17.60	17.85	16.90	17.10	17.10	17.40	7673	1.33	25	-	-
INDOWIND	BE	14-Aug-2020	3.35	3.45	3.45	3.20	3.40	3.35	3.31	31346	1.04	73	-	-
INDRAMEDCO	EQ	14-Aug-2020	55.35	55.50	57.35	55.05	55.80	55.40	56.04	343131	192.30	2666	150681	43.91
INDSWFTLAB	EQ	14-Aug-2020	38.40	38.45	38.90	36.80	37.80	37.15	37.88	31567	11.96	293	20455	64.80
INDSWFTLTD	BE	14-Aug-2020	2.90	3.00	3.00	2.80	3.00	3.00	2.84	43490	1.24	73	-	-
INDTERRAIN	EQ	14-Aug-2020	32.90	32.85	34.30	31.65	32.40	32.30	32.98	563878	185.96	3476	297637	52.78
INDUSINDBK	EQ	14-Aug-2020	518.75	520.00	523.50	500.15	508.10	507.20	512.48	9318713	47756.68	110304	2355071	25.27
INEOSSTYRO	EQ	14-Aug-2020	499.05	508.00	527.00	490.10	501.00	499.35	506.50	38648	195.75	999	31147	80.59
INFIBEAM	EQ	14-Aug-2020	74.30	74.90	75.00	72.50	73.50	73.60	73.69	262585	193.50	1520	158709	60.44
INFOBEAN	EQ	14-Aug-2020	116.60	117.05	117.95	110.80	110.80	110.80	111.43	41220	45.93	457	39099	94.85
INFRABEES	EQ	14-Aug-2020	331.29	332.00	334.99	328.70	331.80	331.80	333.08	914	3.04	46	496	54.27
INFRATEL	EQ	14-Aug-2020	201.40	202.90	205.50	197.75	198.50	199.25	201.07	7999978	16085.49	61980	1883112	23.54
INFY	EQ	14-Aug-2020	951.20	955.85	963.00	952.05	954.50	953.60	957.20	4663873	44642.57	88402	1975922	42.37
INGERRAND	EQ	14-Aug-2020	636.70	636.95	641.95	625.20	633.90	630.10	633.99	8063	51.12	794	3912	48.52
INNOVANA	SM	14-Aug-2020	110.20	104.70	113.90	104.70	106.25	106.25	108.21	10000	10.82	5	10000	100.00
INNOVATIVE	SM	14-Aug-2020	7.10	7.35	7.35	7.00	7.00	7.00	7.18	6000	0.43	2	6000	100.00
INOXLEISUR	EQ	14-Aug-2020	259.45	264.00	266.00	248.30	257.35	257.00	259.11	1066144	2762.53	18987	399547	37.48
INOXWIND	EQ	14-Aug-2020	42.10	41.35	43.65	40.00	40.90	41.00	42.14	65965	27.80	956	40228	60.98
INSECTICID	EQ	14-Aug-2020	482.15	486.30	491.25	441.60	444.95	448.35	469.78	192140	902.64	7362	81551	42.44
INSPIRISYS	EQ	14-Aug-2020	27.05	27.90	28.50	26.40	27.75	27.50	27.92	13726	3.83	109	11104	80.90
INTEGRA	BE	14-Aug-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	12384	0.30	33	-	-
INTELLECT	EQ	14-Aug-2020	188.70	190.00	196.40	182.10	187.45	187.80	191.26	245574	469.68	5184	141727	57.71
INTENTECH	EQ	14-Aug-2020	44.45	44.90	45.05	42.25	42.50	42.45	42.97	31657	13.60	275	22176	70.05
INVENTURE	EQ	14-Aug-2020	17.70	17.75	17.75	17.40	17.45	17.45	17.52	15581	2.73	1223	13573	87.11
IOB	EQ	14-Aug-2020	10.50	10.50	10.55	10.30	10.40	10.35	10.41	1445731	150.55	2264	932231	64.48
IOC	EQ	14-Aug-2020	86.85	87.50	87.50	84.55	85.05	84.80	85.80	19898132	17071.71	65494	7445293	37.42
IOLCP	EQ	14-Aug-2020	781.35	785.55	815.00	770.00	788.00	789.25	794.83	1808459	14374.19	47538	432390	23.91
IPCALAB	EQ	14-Aug-2020	1988.90	1993.00	2029.30	1990.15	2016.00	2013.20	2011.52	402266	8091.66	25296	245737	61.09
IRB	EQ	14-Aug-2020	121.60	122.60	122.75	118.40	119.60	119.80	120.67	1302704	1572.01	12875	710666	54.55
IRBINVIT	IV	14-Aug-2020	38.68	38.80	39.00	38.61	39.00	38.98	38.87	25000	9.72	10	22500	90.00
IRCON	EQ	14-Aug-2020	95.95	96.30	98.45	94.25	94.80	94.80	96.01	2227008	2138.23	40227	784852	35.24
IRCTC	EQ	14-Aug-2020	1384.10	1385.05	1409.50	1350.05	1369.35	1368.60	1387.31	986495	13685.78	46541	242214	24.55
IREDA	N4	14-Aug-2020	1345.80	1339.99	1339.99	1339.99	1339.99	1339.99	1339.99	50	0.67	1	50	100.00
IREDA	N5	14-Aug-2020	1395.80	1394.00	1394.20	1394.00	1394.20	1394.20	1394.10	70	0.98	2	35	50.00
IREDA	N6	14-Aug-2020	1469.99	1529.00	1529.00	1430.40	1525.00	1477.70	1494.80	3	0.04	3	2	66.67
IRFC	N1	14-Aug-2020	1117.00	1118.00	1125.00	1118.00	1125.00	1121.57	1120.87	1051	11.78	18	1036	98.57
IRFC	N2	14-Aug-2020	1261.65	1263.00	1266.00	1262.00	1263.40	1263.40	1262.99	228	2.88	8	227	99.56
IRFC	N9	14-Aug-2020	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	250	2.99	1	250	100.00
IRFC	NA	14-Aug-2020	1339.99	1330.00	1338.80	1330.00	1338.80	1338.80	1331.62	67	0.89	7	67	100.00
IRFC	NJ	14-Aug-2020	1283.00	1283.00	1283.00	1282.01	1282.01	1282.01	1282.03	851	10.91	8	636	74.74
IRFC	NK	14-Aug-2020	1350.00	1352.00	1352.00	1350.00	1350.01	1350.29	1350.30	399	5.39	5	399	100.00
IRFC	NO	14-Aug-2020	1296.50	1297.00	1297.00	1296.15	1296.15	1296.15	1296.99	101	1.31	3	101	100.00
ISEC	EQ	14-Aug-2020	492.60	490.25	494.80	471.40	481.00	479.40	482.08	273454	1318.28	14695	155069	56.71
ISFT	BE	14-Aug-2020	62.75	65.85	65.85	59.65	62.45	60.25	62.90	34727	21.84	105	-	-
ISMTLTD	BE	14-Aug-2020	4.85	4.90	4.95	4.70	4.70	4.75	4.84	36402	1.76	54	-	-
ITC	EQ	14-Aug-2020	201.45	201.60	203.35	195.50	196.55	196.40	199.55	28752399	57375.08	148935	10625039	36.95
ITDC	EQ	14-Aug-2020	233.45	234.80	238.00	224.40	227.00	227.90	233.25	42552	99.25	1729	19054	44.78
ITDCEM	EQ	14-Aug-2020	44.85	45.25	45.25	43.80	44.10	43.90	44.62	375135	167.39	3384	246696	65.76
ITI	EQ	14-Aug-2020	140.90	141.00	143.00	135.20	137.70	137.90	139.93	1590614	2225.69	14713	407481	25.62
IVC	BE	14-Aug-2020	4.00	4.00	4.20	3.95	4.20	4.10	4.10	258782	10.60	173	-	-
IVP	EQ	14-Aug-2020	48.00	47.45	49.45	47.45	48.80	48.70	48.08	1298	0.62	93	694	53.47
IVZINGOLD	EQ	14-Aug-2020	4850.00	4838.70	4838.70	4800.00	4824.00	4824.00	4819.26	103	4.96	39	75	72.82
IVZINNIFTY	EQ	14-Aug-2020	1221.95	1227.20	1227.20	1208.75	1208.75	1208.75	1217.98	2	0.02	2	1	50.00
IZMO	EQ	14-Aug-2020	29.10	28.70	30.55	27.90	29.50	30.20	29.81	33104	9.87	247	27927	84.36
J&KBANK	EQ	14-Aug-2020	17.20	17.30	17.55	16.65	16.85	16.80	17.04	1321899	225.29	2212	730679	55.27
JAGRAN	EQ	14-Aug-2020	39.00	38.90	40.95	38.70	39.80	39.75	40.15	1087663	436.68	3707	655210	60.24
JAGSNPHARM	EQ	14-Aug-2020	36.25	36.00	36.90	35.20	35.45	35.35	35.86	133930	48.03	572	110197	82.28
JAIBALAJI	EQ	14-Aug-2020	21.10	21.85	21.85	20.60	21.70	20.75	20.97	644	0.14	14	520	80.75
JAICORPLTD	EQ	14-Aug-2020	91.05	92.15	94.85	89.80	91.15	91.35	92.95	2387417	2219.02	12593	489105	20.49
JAIHINDPRO	BZ	14-Aug-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	3	0.00	1	-	-
JAINSTUDIO	BE	14-Aug-2020	3.30	3.30	3.45	3.30	3.45	3.45	3.45	4506	0.16	26	-	-
JAMNAAUTO	EQ	14-Aug-2020	38.20	39.30	40.90	38.50	39.80	39.60	39.78	8333278	3314.68	27990	2545037	30.54
JASH	EQ	14-Aug-2020	168.55	181.00	181.00	165.10	167.00	167.00	170.82	11016	18.82	253	9124	82.82
JAYAGROGN	EQ	14-Aug-2020	91.60	92.00	93.95	88.05	90.00	89.20	91.45	8328	7.62	275	7110	85.37
JAYBARMARU	EQ	14-Aug-2020	212.65	215.00	217.05	202.00	205.05	204.10	208.71	38317	79.97	1553	23623	61.65
JAYNECOIND	BE	14-Aug-2020	3.15	3.10	3.25	3.00	3.00	3.00	3.08	34064	1.05	58	-	-
JAYSREETEA	EQ	14-Aug-2020	60.60	60.30	62.00	58.90	59.00	59.10	60.01	116695	70.03	1178	68531	58.73
JBCHEPHARM	EQ	14-Aug-2020	776.85	779.90	780.75	756.80	767.80	768.05	772.35	282629	2182.89	11081	200985	71.11
JBFIND	BE	14-Aug-2020	9.65	9.65	9.95	9.20	9.25	9.25	9.32	59890	5.58	134	-	-
JBMA	EQ	14-Aug-2020	223.70	224.95	225.95	214.85	215.00	217.80	220.92	28932	63.92	1482	14188	49.04
JCHAC	EQ	14-Aug-2020	2022.75	2040.00	2042.75	2016.10	2033.50	2027.20	2026.34	4231	85.73	665	2770	65.47
JETAIRWAYS	BZ	14-Aug-2020	29.85	30.00	30.95	29.80	30.00	30.50	30.31	64226	19.47	400	-	-
JETKNIT	SM	14-Aug-2020	21.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
JHS	BE	14-Aug-2020	15.00	15.25	15.25	14.25	14.50	14.35	14.76	96495	14.24	259	-	-
JINDALPHOT	EQ	14-Aug-2020	13.60	13.90	14.45	13.40	13.85	13.80	13.95	7293	1.02	43	5121	70.22
JINDALPOLY	EQ	14-Aug-2020	438.15	438.15	441.65	423.00	426.70	425.60	429.86	56808	244.20	2220	41131	72.40
JINDALSAW	EQ	14-Aug-2020	59.90	60.20	60.85	58.00	58.75	58.60	59.25	1425028	844.29	6610	584236	41.00
JINDALSTEL	EQ	14-Aug-2020	213.10	213.50	222.40	208.25	211.70	212.05	215.53	23202400	50006.98	106226	2388729	10.30
JINDRILL	BE	14-Aug-2020	67.45	70.80	70.80	70.80	70.80	70.80	70.80	23697	16.78	123	-	-
JINDWORLD	EQ	14-Aug-2020	46.25	46.35	46.90	45.50	46.00	45.95	46.19	3227	1.49	78	2616	81.07
JISLDVREQS	BE	14-Aug-2020	11.80	12.00	12.00	11.25	11.35	11.25	11.38	70406	8.01	211	-	-
JISLJALEQS	BE	14-Aug-2020	12.20	12.45	12.45	11.60	11.75	11.70	11.70	2717884	318.01	3109	-	-
JITFINFRA	BE	14-Aug-2020	7.00	7.00	7.00	6.65	6.65	6.65	6.87	2160	0.15	17	-	-
JIYAECO	EQ	14-Aug-2020	11.00	11.20	11.20	10.65	10.70	10.85	10.95	104511	11.44	355	71342	68.26
JKCEMENT	EQ	14-Aug-2020	1509.20	1528.00	1530.30	1497.90	1506.25	1508.45	1512.38	38820	587.11	3246	18118	46.67
JKIL	EQ	14-Aug-2020	98.65	98.65	104.20	97.70	101.35	101.35	101.65	414415	421.25	5278	247063	59.62
JKLAKSHMI	EQ	14-Aug-2020	279.45	279.45	279.90	270.20	270.85	271.00	274.88	224655	617.54	8362	156193	69.53
JKPAPER	EQ	14-Aug-2020	94.55	95.35	98.80	95.00	96.00	96.00	97.34	3378253	3288.54	21305	875234	25.91
JKTYRE	EQ	14-Aug-2020	63.70	63.70	64.40	62.50	62.75	62.65	63.24	1519057	960.64	6842	703813	46.33
JMA	EQ	14-Aug-2020	25.20	24.60	27.00	24.50	25.30	25.25	25.77	15631	4.03	120	10851	69.42
JMCPROJECT	EQ	14-Aug-2020	52.25	53.00	53.00	49.55	50.10	50.15	51.27	143885	73.78	1778	72578	50.44
JMFINANCIL	EQ	14-Aug-2020	78.65	78.65	79.85	76.10	77.30	77.15	78.19	698677	546.30	7614	422204	60.43
JMTAUTOLTD	BE	14-Aug-2020	3.50	3.65	3.65	3.60	3.65	3.65	3.65	370502	13.52	538	-	-
JOCIL	EQ	14-Aug-2020	189.55	194.60	194.60	173.15	178.00	179.05	183.70	44124	81.06	1228	29873	67.70
JPASSOCIAT	EQ	14-Aug-2020	4.45	4.60	4.65	4.25	4.25	4.25	4.37	27886185	1217.91	11829	16004937	57.39
JPINFRATEC	BE	14-Aug-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.42	4094649	58.01	1155	-	-
JPOLYINVST	BE	14-Aug-2020	14.50	15.15	15.20	13.85	15.20	15.20	14.96	1256	0.19	15	-	-
JPPOWER	EQ	14-Aug-2020	3.15	3.30	3.30	3.00	3.10	3.05	3.08	36824070	1134.67	7749	18771229	50.98
JSL	EQ	14-Aug-2020	44.00	44.00	47.15	43.50	45.15	44.75	45.60	2444674	1114.81	9266	1053283	43.08
JSLHISAR	EQ	14-Aug-2020	85.70	86.40	91.30	85.15	88.60	88.45	88.46	530695	469.46	4126	300851	56.69
JSWENERGY	EQ	14-Aug-2020	53.90	54.40	59.20	54.00	56.00	56.05	56.18	8473679	4760.72	22662	3460449	40.84
JSWHL	EQ	14-Aug-2020	2008.65	2032.00	2035.00	1971.00	2027.00	2006.95	2012.75	959	19.30	119	830	86.55
JSWSTEEL	EQ	14-Aug-2020	258.60	259.00	267.30	257.55	265.25	265.35	263.12	13200307	34732.98	79714	2352336	17.82
JTEKTINDIA	EQ	14-Aug-2020	74.60	75.20	75.30	71.95	73.60	73.15	73.80	675764	498.70	4622	463359	68.57
JUBILANT	EQ	14-Aug-2020	808.15	810.50	829.90	790.10	808.40	807.75	812.13	422510	3431.35	15439	130379	30.86
JUBLFOOD	EQ	14-Aug-2020	1893.20	1902.70	1917.95	1864.00	1867.00	1869.65	1888.64	559462	10566.21	20458	127150	22.73
JUBLINDS	EQ	14-Aug-2020	178.60	178.00	182.10	160.75	163.80	163.60	170.25	218029	371.19	4155	123320	56.56
JUMPNET	EQ	14-Aug-2020	86.85	87.70	89.00	84.05	85.70	85.65	86.83	1026150	891.03	16686	306068	29.83
JUNIORBEES	EQ	14-Aug-2020	287.97	288.90	290.00	283.56	285.80	286.07	286.98	90111	258.60	2581	51824	57.51
JUSTDIAL	EQ	14-Aug-2020	384.35	384.80	391.95	384.50	386.50	387.45	388.05	759515	2947.32	13819	217215	28.60
JVLAGRO	BZ	14-Aug-2020	0.90	0.95	0.95	0.85	0.95	0.90	0.94	419515	3.93	189	-	-
JYOTHYLAB	EQ	14-Aug-2020	139.25	139.10	144.80	138.35	142.05	141.40	142.10	2797934	3975.87	32187	1125449	40.22
KABRAEXTRU	EQ	14-Aug-2020	65.95	65.50	70.40	62.50	64.70	64.45	67.61	309336	209.14	3782	151840	49.09
KAJARIACER	EQ	14-Aug-2020	404.40	406.20	408.40	397.10	403.95	402.75	403.28	128464	518.07	5934	89562	69.72
KAKATCEM	EQ	14-Aug-2020	154.05	155.65	155.65	151.90	153.20	153.95	153.57	15455	23.73	243	13823	89.44
KALPATPOWR	EQ	14-Aug-2020	247.35	245.05	250.00	239.00	243.00	242.70	244.76	355496	870.11	8451	202264	56.90
KALYANIFRG	BE	14-Aug-2020	148.80	156.00	156.20	156.00	156.20	156.20	156.17	3033	4.74	56	-	-
KAMATHOTEL	EQ	14-Aug-2020	32.65	32.90	33.75	31.75	31.85	32.00	32.81	323451	106.14	2221	121103	37.44
KAMDHENU	BE	14-Aug-2020	75.70	76.50	79.45	75.00	79.40	79.05	78.64	56379	44.34	351	-	-
KANANIIND	BE	14-Aug-2020	3.85	4.00	4.00	3.85	3.85	3.85	3.95	9928	0.39	6	-	-
KANORICHEM	EQ	14-Aug-2020	36.80	37.25	37.25	36.25	36.70	36.50	36.79	20784	7.65	250	12894	62.04
KANSAINER	EQ	14-Aug-2020	476.65	479.90	480.00	467.05	475.00	474.35	475.20	44425	211.11	2752	23150	52.11
KAPSTON	EQ	14-Aug-2020	76.55	76.70	84.20	76.70	84.00	84.00	82.72	1131	0.94	63	884	78.16
KARDA	BE	14-Aug-2020	80.70	83.90	84.70	82.00	84.70	84.65	84.04	71221	59.85	270	-	-
KARMAENG	EQ	14-Aug-2020	11.30	11.85	11.85	11.10	11.85	11.85	11.85	2127	0.25	16	2117	99.53
KARURVYSYA	EQ	14-Aug-2020	35.25	35.60	36.95	34.75	36.20	35.90	35.85	5648832	2025.26	16272	2648123	46.88
KAUSHALYA	BE	14-Aug-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	67242	1.11	41	-	-
KAYA	BE	14-Aug-2020	236.80	248.60	248.60	231.00	236.50	236.85	244.48	59837	146.29	631	-	-
KCP	EQ	14-Aug-2020	62.25	61.90	62.90	58.30	60.15	60.35	60.38	216092	130.48	1643	124714	57.71
KCPSUGIND	EQ	14-Aug-2020	15.50	15.65	15.80	14.80	15.10	15.00	15.35	246712	37.87	753	146039	59.19
KDDL	BE	14-Aug-2020	142.20	144.00	149.30	144.00	149.30	147.60	148.58	3647	5.42	86	-	-
KEC	EQ	14-Aug-2020	305.10	306.95	320.00	305.00	311.00	307.65	312.89	998083	3122.89	19465	373681	37.44
KECL	EQ	14-Aug-2020	13.20	13.40	13.85	12.55	13.25	13.10	13.49	509330	68.70	1474	282222	55.41
KEERTI	SM	14-Aug-2020	23.75	23.65	23.65	23.65	23.65	23.65	23.65	49600	11.73	7	49600	100.00
KEI	EQ	14-Aug-2020	364.55	366.40	376.80	361.00	370.00	371.15	367.03	202097	741.77	5103	109453	54.16
KELLTONTEC	BE	14-Aug-2020	19.45	19.70	20.40	18.60	19.95	19.85	19.93	107329	21.39	203	-	-
KENNAMET	EQ	14-Aug-2020	832.80	822.00	850.00	801.00	813.95	813.60	829.94	14807	122.89	1442	6426	43.40
KERNEX	BE	14-Aug-2020	19.00	18.10	19.50	18.05	18.05	18.05	18.47	1942	0.36	22	-	-
KESORAMIND	EQ	14-Aug-2020	41.50	41.75	41.95	38.80	39.75	39.20	40.36	296360	119.62	1884	177508	59.90
KEYFINSERV	EQ	14-Aug-2020	38.80	40.85	40.90	36.25	38.65	38.65	38.62	2913	1.12	106	1504	51.63
KGL	BZ	14-Aug-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.40	4745008	19.19	467	-	-
KHADIM	BE	14-Aug-2020	123.60	129.75	129.75	126.20	129.75	128.90	128.79	214891	276.76	1912	-	-
KHANDSE	EQ	14-Aug-2020	9.30	9.80	9.85	9.00	9.00	9.00	9.52	6215	0.59	24	2349	37.80
KHFM	SM	14-Aug-2020	26.35	27.90	27.90	26.80	26.80	26.80	27.24	15000	4.09	2	15000	100.00
KICL	EQ	14-Aug-2020	1413.55	1494.95	1600.00	1440.00	1490.00	1479.65	1514.02	3691	55.88	546	2529	68.52
KILITCH	BE	14-Aug-2020	94.05	98.10	98.10	91.35	94.80	93.90	93.70	9654	9.05	122	-	-
KINGFA	EQ	14-Aug-2020	505.80	510.05	515.00	488.10	488.10	495.15	501.94	7762	38.96	787	4317	55.62
KIOCL	EQ	14-Aug-2020	132.70	138.60	142.90	131.25	132.50	133.50	138.52	161983	224.38	3540	98643	60.90
KIRIINDUS	EQ	14-Aug-2020	504.85	508.85	513.95	494.00	502.20	502.20	504.40	120967	610.15	5355	56014	46.31
KIRLFER	EQ	14-Aug-2020	86.75	87.20	88.50	80.10	88.05	86.65	85.68	75808	64.95	1251	54030	71.27
KIRLOSBROS	EQ	14-Aug-2020	130.90	133.00	134.00	127.15	130.80	130.15	130.52	91714	119.71	1881	50690	55.27
KIRLOSENG	EQ	14-Aug-2020	107.95	108.05	109.20	106.05	106.85	106.45	107.26	89048	95.52	1445	63308	71.09
KIRLOSIND	EQ	14-Aug-2020	651.30	657.05	659.75	640.00	650.00	649.20	649.93	1348	8.76	201	1032	76.56
KITEX	EQ	14-Aug-2020	108.05	108.10	109.50	101.15	104.50	104.25	105.69	112462	118.86	1746	63750	56.69
KKCL	EQ	14-Aug-2020	764.35	760.95	773.00	752.05	760.00	757.15	764.44	1238	9.46	526	315	25.44
KMSUGAR	EQ	14-Aug-2020	9.65	9.50	9.75	9.35	9.45	9.40	9.60	203314	19.53	367	125189	61.57
KNRCON	EQ	14-Aug-2020	215.30	216.90	222.80	211.05	215.90	214.35	218.15	237037	517.11	5433	113624	47.94
KOHINOOR	BZ	14-Aug-2020	10.85	11.00	11.35	10.75	11.10	11.05	11.18	19772	2.21	86	-	-
KOKUYOCMLN	EQ	14-Aug-2020	57.25	57.50	57.80	55.20	57.00	56.55	56.89	95448	54.30	1321	50499	52.91
KOLTEPATIL	EQ	14-Aug-2020	152.20	153.20	174.80	151.20	170.00	171.80	168.97	830705	1403.61	14083	313053	37.69
KOPRAN	EQ	14-Aug-2020	67.80	68.00	68.95	64.45	64.45	64.45	66.02	382152	252.30	2413	282310	73.87
KOTAKBANK	EQ	14-Aug-2020	1336.25	1337.55	1346.80	1302.30	1309.00	1307.45	1325.35	3331587	44155.11	96748	1556543	46.72
KOTAKBKETF	EQ	14-Aug-2020	223.93	225.00	225.00	217.49	219.90	219.47	220.79	26774	59.12	641	19735	73.71
KOTAKGOLD	EQ	14-Aug-2020	460.65	462.55	469.95	462.50	463.85	463.80	464.65	65711	305.33	1169	36216	55.11
KOTAKNIFTY	EQ	14-Aug-2020	117.40	117.56	118.25	115.80	116.70	116.31	117.44	55327	64.98	712	20631	37.29
KOTAKNV20	EQ	14-Aug-2020	58.94	58.99	59.30	58.10	59.00	59.00	58.95	9824	5.79	79	4188	42.63
KOTAKPSUBK	EQ	14-Aug-2020	144.22	144.21	146.00	140.00	140.99	140.16	142.53	6804	9.70	183	3935	57.83
KOTARISUG	EQ	14-Aug-2020	13.05	13.05	13.20	12.80	13.00	13.00	13.00	100028	13.00	256	60837	60.82
KOTHARIPET	EQ	14-Aug-2020	15.70	15.85	16.00	15.30	15.45	15.40	15.46	42096	6.51	153	32906	78.17
KOTHARIPRO	EQ	14-Aug-2020	62.35	65.15	65.20	60.80	61.85	62.85	62.92	16728	10.52	248	12151	72.64
KPITTECH	EQ	14-Aug-2020	78.65	79.95	79.95	75.20	77.25	76.85	77.70	480066	373.02	5555	377378	78.61
KPRMILL	EQ	14-Aug-2020	556.70	559.90	573.00	512.90	532.70	537.15	542.17	80951	438.89	5149	35958	44.42
KRBL	EQ	14-Aug-2020	293.60	290.00	297.90	285.05	286.20	286.15	292.53	335438	981.26	5332	164152	48.94
KREBSBIO	EQ	14-Aug-2020	86.25	86.55	89.50	85.00	86.05	86.40	87.58	27788	24.34	464	12493	44.96
KRIDHANINF	BE	14-Aug-2020	3.50	3.65	3.65	3.35	3.35	3.35	3.42	181753	6.22	201	-	-
KRISHANA	BE	14-Aug-2020	50.15	52.60	52.60	51.20	51.20	51.20	51.75	1714	0.89	18	-	-
KSB	EQ	14-Aug-2020	514.80	526.90	538.00	517.80	521.00	520.35	527.62	40042	211.27	3528	17299	43.20
KSCL	EQ	14-Aug-2020	610.65	627.00	629.00	594.90	605.00	603.75	610.12	748466	4566.51	18961	357182	47.72
KSERASERA	BE	14-Aug-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	1868409	5.13	466	-	-
KSK	BE	14-Aug-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.51	627947	3.17	201	-	-
KSL	EQ	14-Aug-2020	224.95	226.80	232.30	221.00	224.00	223.75	227.71	119826	272.86	4528	47106	39.31
KSOLVES	SM	14-Aug-2020	125.00	135.00	135.00	113.00	113.00	113.00	124.00	2400	2.98	2	2400	100.00
KTKBANK	EQ	14-Aug-2020	43.25	43.50	43.55	42.25	42.60	42.50	42.90	1075515	461.45	3695	625156	58.13
KUANTUM	EQ	14-Aug-2020	52.45	51.55	52.80	50.00	50.00	50.15	50.77	37493	19.04	249	31906	85.10
KWALITY	BE	14-Aug-2020	3.40	3.50	3.55	3.25	3.35	3.30	3.31	757954	25.08	636	-	-
L&TFH	EQ	14-Aug-2020	65.85	66.00	66.75	63.65	64.15	64.20	65.31	16868434	11016.54	45395	3507437	20.79
L&TFINANCE	N8	14-Aug-2020	1075.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	12	0.13	2	12	100.00
L&TFINANCE	NK	14-Aug-2020	1068.00	1067.80	1067.80	1067.80	1067.80	1067.80	1067.80	10	0.11	1	10	100.00
L&TFINANCE	NM	14-Aug-2020	1100.05	1100.05	1112.00	1100.05	1112.00	1112.00	1101.95	44	0.48	3	44	100.00
L&TFINANCE	NW	14-Aug-2020	1090.00	1100.00	1110.00	1090.00	1090.00	1090.00	1100.00	60	0.66	6	50	83.33
L&TFINANCE	Y5	14-Aug-2020	1105.00	1104.01	1104.01	1104.01	1104.01	1104.01	1104.01	25	0.28	1	25	100.00
L&TINFRA	N1	14-Aug-2020	1045.01	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	5	0.05	1	5	100.00
L&TINFRA	N2	14-Aug-2020	2050.11	2050.00	2052.00	2050.00	2052.00	2052.00	2050.82	55	1.13	15	55	100.00
L&TINFRA	N3	14-Aug-2020	1044.06	1040.00	1042.01	1040.00	1042.01	1042.01	1040.67	15	0.16	2	15	100.00
L&TINFRA	N4	14-Aug-2020	2003.00	2003.00	2052.00	2003.00	2020.00	2010.10	2022.26	1056	21.36	30	523	49.53
L&TINFRA	N5	14-Aug-2020	1026.00	1028.00	1030.00	1028.00	1030.00	1029.83	1029.61	149	1.53	4	149	100.00
L&TINFRA	N6	14-Aug-2020	2107.76	2103.00	2108.99	2103.00	2108.99	2108.99	2108.12	246	5.19	11	246	100.00
LAKPRE	BZ	14-Aug-2020	3.75	3.90	3.90	3.85	3.90	3.90	3.85	515	0.02	5	-	-
LAKSHVILAS	EQ	14-Aug-2020	21.00	20.80	21.15	20.00	20.55	20.60	20.92	1400696	293.02	1283	1305131	93.18
LALPATHLAB	EQ	14-Aug-2020	1854.50	1886.00	1896.00	1800.05	1865.00	1862.85	1865.80	139947	2611.14	10565	47747	34.12
LAMBODHARA	EQ	14-Aug-2020	31.60	32.45	34.85	31.50	33.80	32.60	33.77	211336	71.37	1345	104503	49.45
LAOPALA	EQ	14-Aug-2020	202.40	203.15	207.00	191.10	195.00	195.40	200.24	85533	171.27	2629	45569	53.28
LASA	BE	14-Aug-2020	58.35	58.35	60.45	55.45	57.00	55.95	56.39	64619	36.44	510	-	-
LAURUSLABS	EQ	14-Aug-2020	1030.45	1044.90	1053.95	993.00	1015.40	1009.95	1022.93	1331678	13622.16	67985	573641	43.08
LAXMICOT	SM	14-Aug-2020	10.35	9.90	9.90	9.90	9.90	9.90	9.90	6000	0.59	1	6000	100.00
LAXMIMACH	EQ	14-Aug-2020	3129.40	3133.05	3163.95	3043.95	3060.00	3049.85	3092.97	5718	176.86	1207	4076	71.28
LEMONTREE	EQ	14-Aug-2020	32.30	33.90	33.90	30.70	30.70	30.70	32.08	8352319	2679.38	17710	3812094	45.64
LEXUS	SM	14-Aug-2020	12.10	11.50	11.50	11.50	11.50	11.50	11.50	2000	0.23	2	2000	100.00
LFIC	BE	14-Aug-2020	51.30	51.75	52.50	51.30	51.30	51.30	51.71	397	0.21	9	-	-
LGBBROSLTD	EQ	14-Aug-2020	231.85	234.95	243.70	223.00	226.00	226.95	233.00	327159	762.28	8029	132346	40.45
LGBFORGE	BE	14-Aug-2020	2.60	2.60	2.70	2.50	2.50	2.50	2.59	64641	1.68	61	-	-
LIBAS	EQ	14-Aug-2020	44.55	43.10	45.40	41.20	43.30	43.00	43.15	19721	8.51	139	10873	55.13
LIBERTSHOE	EQ	14-Aug-2020	135.85	136.70	139.75	135.00	136.25	135.65	137.69	229475	315.97	3957	73011	31.82
LICHSGFIN	EQ	14-Aug-2020	270.95	272.45	273.30	262.00	263.50	264.15	267.89	3684941	9871.68	45336	1073638	29.14
LICNETFGSC	EQ	14-Aug-2020	21.38	21.60	21.67	21.33	21.50	21.34	21.49	4816	1.04	82	3588	74.50
LICNETFN50	EQ	14-Aug-2020	118.99	118.00	124.00	117.05	118.70	118.70	119.98	639	0.77	70	458	71.67
LICNETFSEN	EQ	14-Aug-2020	396.19	398.81	403.00	398.81	401.00	401.00	402.52	13	0.05	6	11	84.62
LICNFNHGP	EQ	14-Aug-2020	118.75	117.01	118.74	116.00	118.70	118.09	118.11	107	0.13	11	88	82.24
LINCOLN	EQ	14-Aug-2020	217.05	218.95	225.65	210.05	213.75	214.50	218.66	299512	654.91	4942	93262	31.14
LINCPEN	EQ	14-Aug-2020	168.30	166.80	171.25	163.10	164.70	164.30	165.21	726	1.20	59	426	58.68
LINDEINDIA	EQ	14-Aug-2020	706.85	710.10	749.00	705.50	739.00	734.95	735.18	273880	2013.52	11447	164630	60.11
LIQUIDBEES	EQ	14-Aug-2020	999.99	999.00	1000.50	999.00	1000.01	1000.00	1000.00	1075049	10750.53	4079	844335	78.54
LIQUIDETF	EQ	14-Aug-2020	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	20182	201.82	83	16550	82.00
LOKESHMACH	EQ	14-Aug-2020	22.85	23.10	24.00	21.05	21.85	21.95	22.85	52136	11.91	513	27456	52.66
LOTUSEYE	EQ	14-Aug-2020	29.00	30.00	30.90	28.30	29.55	28.50	28.92	11267	3.26	61	10331	91.69
LOVABLE	EQ	14-Aug-2020	65.30	68.70	70.00	60.00	63.00	62.45	65.77	434928	286.07	5838	184872	42.51
LPDC	BE	14-Aug-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	529	0.01	4	-	-
LSIL	BE	14-Aug-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.85	2123140	18.11	679	-	-
LT	EQ	14-Aug-2020	990.70	999.95	1017.00	973.40	982.00	982.80	1000.06	13444105	134449.14	257553	2379044	17.70
LTI	EQ	14-Aug-2020	2471.85	2472.05	2484.05	2425.00	2435.75	2440.00	2446.03	88007	2152.68	29076	57488	65.32
LTMFEOF2R	MF	14-Aug-2020	10.20	10.00	10.00	10.00	10.00	10.00	10.00	200	0.02	1	200	100.00
LTTS	EQ	14-Aug-2020	1594.70	1585.00	1617.10	1551.05	1556.00	1564.90	1589.87	39865	633.80	4184	19730	49.49
LUMAXIND	EQ	14-Aug-2020	1422.65	1429.65	1439.05	1378.05	1394.70	1391.90	1397.93	6552	91.59	1116	3631	55.42
LUMAXTECH	EQ	14-Aug-2020	98.10	98.00	98.70	95.30	96.00	95.85	96.77	57410	55.56	1198	36266	63.17
LUPIN	EQ	14-Aug-2020	930.50	932.20	1023.55	932.20	1014.00	1018.20	1001.35	26834216	268703.51	424740	2975723	11.09
LUXIND	EQ	14-Aug-2020	1430.90	1434.00	1449.90	1365.10	1368.00	1376.55	1400.34	78977	1105.95	6298	37682	47.71
LYKALABS	BE	14-Aug-2020	21.45	22.50	22.50	20.40	20.55	20.55	20.90	59919	12.52	203	-	-
LYPSAGEMS	EQ	14-Aug-2020	3.65	3.60	3.70	3.50	3.50	3.50	3.53	61910	2.19	71	53072	85.72
M&M	EQ	14-Aug-2020	631.45	634.00	637.85	607.55	610.80	614.45	624.74	3623116	22634.93	56836	1028244	28.38
M&MFIN	EQ	14-Aug-2020	134.20	135.40	139.40	132.00	133.40	133.10	135.55	15420244	20902.56	88225	3358303	21.78
M&MFIN	N2	14-Aug-2020	1081.75	1086.00	1086.00	1080.00	1080.00	1080.00	1080.21	111	1.20	4	111	100.00
M100	EQ	14-Aug-2020	17.26	17.88	17.88	17.25	17.37	17.31	17.32	78746	13.64	296	65785	83.54
M50	EQ	14-Aug-2020	111.00	110.83	111.95	109.50	109.50	109.54	110.57	1457	1.61	26	1188	81.54
MAANALU	EQ	14-Aug-2020	61.15	61.90	65.90	61.05	64.90	64.05	63.58	52208	33.20	908	29642	56.78
MACPOWER	SM	14-Aug-2020	50.35	52.80	52.80	51.65	51.75	51.75	51.99	2040	1.06	4	2040	100.00
MADHAV	EQ	14-Aug-2020	23.10	23.20	24.00	22.85	23.75	23.50	23.45	3996	0.94	85	2942	73.62
MADHUCON	BE	14-Aug-2020	2.00	1.90	2.10	1.90	2.05	2.05	1.95	29457	0.58	39	-	-
MADRASFERT	EQ	14-Aug-2020	20.75	20.40	20.60	19.05	19.95	19.90	19.83	534212	105.92	1483	193563	36.23
MAGADSUGAR	EQ	14-Aug-2020	126.70	126.70	127.90	123.00	124.30	124.05	125.49	18358	23.04	468	9571	52.14
MAGMA	EQ	14-Aug-2020	32.25	32.30	32.35	30.30	30.50	30.65	31.08	941055	292.44	2647	620991	65.99
MAGMA	N3	14-Aug-2020	975.00	985.00	985.00	985.00	985.00	985.00	985.00	50	0.49	1	50	100.00
MAGNUM	BE	14-Aug-2020	5.75	6.00	6.00	5.50	5.90	5.90	5.90	7756	0.46	18	-	-
MAHABANK	EQ	14-Aug-2020	12.15	12.20	12.65	11.95	12.00	12.05	12.30	3574967	439.67	5801	1878465	52.54
MAHASTEEL	EQ	14-Aug-2020	104.40	104.40	109.00	102.00	103.90	106.30	106.77	31653	33.80	728	14664	46.33
MAHEPC	EQ	14-Aug-2020	160.75	162.00	165.70	155.55	158.80	157.45	160.56	113117	181.62	2777	49276	43.56
MAHESHWARI	EQ	14-Aug-2020	156.10	156.30	161.20	154.00	154.00	154.15	157.15	7105	11.17	201	4521	63.63
MAHICKRA	SM	14-Aug-2020	76.00	74.25	76.00	74.05	76.00	74.60	74.61	6000	4.48	4	4500	75.00
MAHINDCIE	EQ	14-Aug-2020	118.70	121.00	122.00	118.00	120.10	120.10	119.92	229422	275.13	4234	189342	82.53
MAHLIFE	EQ	14-Aug-2020	218.10	222.95	255.65	222.95	233.00	234.40	243.20	491992	1196.55	13546	144600	29.39
MAHLOG	EQ	14-Aug-2020	298.10	299.80	305.05	285.25	293.35	293.55	299.28	72951	218.33	3973	39001	53.46
MAHSCOOTER	EQ	14-Aug-2020	2997.20	3019.95	3019.95	2975.10	2989.00	2984.05	2993.87	5069	151.76	670	2973	58.65
MAHSEAMLES	EQ	14-Aug-2020	217.05	218.05	221.90	210.00	212.60	212.15	215.46	58800	126.69	1696	33014	56.15
MAITHANALL	EQ	14-Aug-2020	504.80	501.00	509.55	492.00	496.00	494.95	501.63	35780	179.48	2046	21405	59.82
MAJESCO	EQ	14-Aug-2020	782.95	800.00	801.95	760.00	776.00	775.40	775.21	291288	2258.10	8838	150390	51.63
MALUPAPER	EQ	14-Aug-2020	28.20	28.65	30.85	28.60	29.60	28.90	29.68	126082	37.42	713	47766	37.88
MAN50ETF	EQ	14-Aug-2020	114.70	115.00	115.70	113.20	113.90	113.80	114.27	1395	1.59	19	1342	96.20
MANAKALUCO	EQ	14-Aug-2020	8.50	8.85	8.85	8.25	8.40	8.35	8.44	10939	0.92	89	7965	72.81
MANAKCOAT	EQ	14-Aug-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	3537	0.15	14	3537	100.00
MANAKSIA	EQ	14-Aug-2020	36.15	36.50	37.50	35.15	35.90	35.50	36.28	58056	21.06	578	31576	54.39
MANAKSTEEL	EQ	14-Aug-2020	9.70	9.90	9.90	9.60	9.65	9.75	9.77	15733	1.54	90	12825	81.52
MANALIPETC	EQ	14-Aug-2020	21.45	21.45	21.85	20.60	20.75	20.80	21.14	414311	87.60	1195	274596	66.28
MANAPPURAM	EQ	14-Aug-2020	155.10	156.15	159.70	152.85	154.30	154.55	156.84	13051894	20470.80	73592	1862428	14.27
MANGALAM	BE	14-Aug-2020	100.05	105.05	105.05	105.05	105.05	105.05	105.05	21663	22.76	172	-	-
MANGCHEFER	EQ	14-Aug-2020	34.30	34.60	34.65	33.05	33.40	33.40	33.88	252896	85.69	1144	181312	71.69
MANGLMCEM	EQ	14-Aug-2020	203.10	206.95	206.95	196.00	197.30	197.75	200.97	65781	132.20	1870	40507	61.58
MANGTIMBER	EQ	14-Aug-2020	8.60	8.80	9.00	8.30	9.00	9.00	8.89	1876	0.17	23	1737	92.59
MANINDS	EQ	14-Aug-2020	56.00	56.85	63.50	56.10	60.75	61.25	60.71	6144236	3730.18	23637	1950081	31.74
MANINFRA	EQ	14-Aug-2020	20.90	21.00	23.15	20.90	22.00	21.90	22.23	952422	211.70	2723	516427	54.22
MANUGRAPH	BE	14-Aug-2020	10.20	10.20	10.70	9.85	10.70	10.70	10.66	6175	0.66	29	-	-
MANXT50	EQ	14-Aug-2020	276.00	276.00	277.40	273.00	274.20	273.84	274.60	424	1.16	24	268	63.21
MARALOVER	EQ	14-Aug-2020	12.85	13.00	14.10	13.00	14.10	14.10	13.92	49938	6.95	246	33400	66.88
MARATHON	EQ	14-Aug-2020	58.05	63.85	63.85	58.60	61.10	60.70	62.89	89678	56.40	1211	55727	62.14
MARICO	EQ	14-Aug-2020	366.10	366.80	369.25	363.85	366.70	366.30	366.84	2196454	8057.37	22957	805196	36.66
MARINE	SM	14-Aug-2020	85.25	85.35	85.65	85.35	85.65	85.60	85.54	8000	6.84	4	2000	25.00
MARKSANS	EQ	14-Aug-2020	47.15	47.10	49.50	46.20	49.30	48.95	48.77	3998760	1950.29	13761	2377614	59.46
MARSHALL	SM	14-Aug-2020	9.45	9.90	9.90	9.90	9.90	9.90	9.90	48000	4.75	16	42000	87.50
MARUTI	EQ	14-Aug-2020	6731.65	6740.00	6745.15	6552.05	6598.95	6588.20	6637.52	905798	60122.49	76687	160256	17.69
MASFIN	EQ	14-Aug-2020	662.00	651.15	675.00	647.35	655.00	651.75	662.83	52287	346.57	2124	45380	86.79
MASKINVEST	BE	14-Aug-2020	54.95	57.65	57.65	57.65	57.65	57.65	57.65	5	0.00	3	-	-
MASTEK	EQ	14-Aug-2020	700.60	704.40	707.15	665.00	674.30	672.75	686.97	198671	1364.82	8872	93437	47.03
MATRIMONY	EQ	14-Aug-2020	573.40	599.00	599.00	556.00	562.00	564.30	571.27	3463	19.78	578	2145	61.94
MAWANASUG	BE	14-Aug-2020	28.60	30.00	30.00	29.00	29.80	29.95	29.91	160737	48.08	409	-	-
MAXVIL	EQ	14-Aug-2020	38.25	38.25	38.80	37.70	38.00	38.00	38.15	64772	24.71	428	34729	53.62
MAYURUNIQ	EQ	14-Aug-2020	230.00	225.00	255.15	225.00	255.00	251.60	245.76	298492	733.57	10064	177630	59.51
MAZDA	EQ	14-Aug-2020	344.90	351.95	352.00	322.65	335.00	336.00	342.13	10793	36.93	549	7385	68.42
MBAPL	BE	14-Aug-2020	64.05	64.05	67.25	64.05	67.25	67.25	67.09	2654	1.78	14	-	-
MBECL	BE	14-Aug-2020	5.15	5.30	5.30	4.90	4.95	4.95	4.99	24853	1.24	45	-	-
MBLINFRA	BE	14-Aug-2020	6.50	6.50	6.75	6.50	6.65	6.60	6.68	72665	4.86	113	-	-
MCDHOLDING	EQ	14-Aug-2020	25.10	25.00	25.50	24.65	25.10	25.00	24.93	23906	5.96	166	17222	72.04
MCDOWELL-N	EQ	14-Aug-2020	592.00	596.80	604.55	581.00	583.65	584.15	593.62	2210929	13124.47	45950	610331	27.61
MCL	SM	14-Aug-2020	73.00	72.50	72.50	70.00	72.40	72.40	71.63	3600	2.58	3	2400	66.67
MCLEODRUSS	BE	14-Aug-2020	15.95	16.70	16.70	16.70	16.70	16.70	16.70	122018	20.38	176	-	-
MCX	EQ	14-Aug-2020	1685.15	1690.00	1705.00	1650.00	1656.00	1657.80	1676.69	275197	4614.21	17823	92238	33.52
MEGASOFT	EQ	14-Aug-2020	7.90	8.35	8.50	7.35	7.45	7.50	7.84	150041	11.77	390	115280	76.83
MEGH	EQ	14-Aug-2020	67.55	68.00	72.40	67.55	69.30	69.45	70.25	6578265	4621.00	30756	1693036	25.74
MELSTAR	BZ	14-Aug-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	3002	0.06	3	-	-
MENONBE	EQ	14-Aug-2020	41.70	42.00	44.30	41.70	42.00	42.25	43.45	170103	73.90	1404	117764	69.23
MEP	BE	14-Aug-2020	17.05	17.50	17.90	17.05	17.90	17.90	17.81	105339	18.76	217	-	-
MERCATOR	BE	14-Aug-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.16	500912	5.80	235	-	-
METALFORGE	EQ	14-Aug-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	7498	0.36	37	7498	100.00
METKORE	BZ	14-Aug-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.71	32736	0.23	24	-	-
METROPOLIS	EQ	14-Aug-2020	1689.55	1707.70	1707.70	1650.25	1672.00	1674.30	1672.09	59602	996.60	7038	29065	48.77
MFSL	EQ	14-Aug-2020	529.65	529.60	537.50	520.30	522.00	523.10	528.37	583006	3080.45	14509	194609	33.38
MGEL	SM	14-Aug-2020	58.30	58.35	58.35	58.35	58.35	58.35	58.35	6000	3.50	3	6000	100.00
MGL	EQ	14-Aug-2020	983.95	984.00	991.75	968.00	975.65	971.85	980.27	517352	5071.46	17679	223506	43.20
MHHL	SM	14-Aug-2020	21.10	22.15	22.15	22.15	22.15	22.15	22.15	9000	1.99	3	9000	100.00
MHRIL	EQ	14-Aug-2020	182.75	182.90	187.60	170.80	172.30	173.00	178.75	166022	296.76	4120	72379	43.60
MIC	BE	14-Aug-2020	0.65	0.60	0.70	0.60	0.65	0.65	0.62	237991	1.46	122	-	-
MIDHANI	EQ	14-Aug-2020	213.95	214.95	215.95	207.00	209.75	209.75	212.32	536790	1139.69	8568	203813	37.97
MINDACORP	EQ	14-Aug-2020	74.55	74.00	74.70	71.00	72.40	72.25	72.90	547316	399.01	3864	259346	47.39
MINDAIND	EQ	14-Aug-2020	290.75	295.00	299.35	283.00	284.35	285.10	288.99	267642	773.46	9527	134263	50.17
MINDSPACE	RR	14-Aug-2020	301.04	304.00	304.00	299.90	301.05	300.20	300.98	879000	2645.60	1070	829400	94.36
MINDTECK	EQ	14-Aug-2020	26.60	29.25	29.25	26.80	28.75	29.05	28.92	138930	40.18	770	75260	54.17
MINDTREE	EQ	14-Aug-2020	1149.30	1151.00	1175.00	1130.95	1132.00	1135.95	1155.41	895321	10344.63	25357	114943	12.84
MIRCELECTR	BE	14-Aug-2020	9.10	8.65	9.55	8.65	9.55	9.50	9.26	1191112	110.35	1959	-	-
MIRZAINT	EQ	14-Aug-2020	49.75	49.90	51.40	49.40	49.40	49.55	50.50	601951	303.99	3372	263908	43.84
MITTAL	EQ	14-Aug-2020	25.65	24.40	24.40	24.40	24.40	24.40	24.40	3643	0.89	79	3643	100.00
MMFL	EQ	14-Aug-2020	276.90	279.10	282.85	267.00	271.00	271.45	273.17	24018	65.61	658	18246	75.97
MMP	EQ	14-Aug-2020	69.25	73.05	73.05	67.10	70.45	70.40	69.98	3419	2.39	75	2225	65.08
MMTC	EQ	14-Aug-2020	19.30	19.40	19.85	18.80	19.00	18.90	19.41	1337868	259.71	2839	541647	40.49
MODIRUBBER	BE	14-Aug-2020	32.55	34.15	34.15	31.10	34.15	34.05	33.77	899	0.30	20	-	-
MOHOTAIND	BE	14-Aug-2020	9.65	9.65	10.10	9.20	9.30	9.30	9.22	16738	1.54	41	-	-
MOIL	EQ	14-Aug-2020	149.00	149.20	151.05	147.10	149.00	148.90	149.06	246953	368.11	3902	146526	59.33
MOKSH	SM	14-Aug-2020	29.00	28.25	28.25	28.25	28.25	28.25	28.25	6000	1.70	2	6000	100.00
MOLDTECH	EQ	14-Aug-2020	39.35	39.70	40.70	39.10	39.75	39.85	39.70	62258	24.72	536	44688	71.78
MOLDTKPAC	EQ	14-Aug-2020	286.25	292.00	292.00	281.50	282.90	283.55	284.68	58889	167.64	2218	36012	61.15
MONTECARLO	EQ	14-Aug-2020	158.95	159.90	175.05	158.00	162.50	162.45	168.98	482651	815.60	9985	149890	31.06
MORARJEE	EQ	14-Aug-2020	11.20	11.20	11.70	10.65	11.25	11.25	11.16	3272	0.37	28	3001	91.72
MOREPENLAB	EQ	14-Aug-2020	23.60	23.70	24.35	23.10	23.75	23.65	23.81	1303268	310.35	3630	586817	45.03
MOTHERSUMI	EQ	14-Aug-2020	120.70	120.50	122.30	118.25	119.10	120.00	120.52	19179020	23114.79	75213	3423820	17.85
MOTILALOFS	EQ	14-Aug-2020	663.15	663.15	680.00	660.65	667.40	665.80	670.20	79814	534.92	2650	34646	43.41
MOTOGENFIN	BE	14-Aug-2020	17.00	17.00	17.70	16.35	16.65	16.65	16.93	2194	0.37	18	-	-
MPHASIS	EQ	14-Aug-2020	1200.55	1150.00	1212.00	1150.00	1194.40	1194.30	1189.99	147118	1750.68	7710	72866	49.53
MPSLTD	EQ	14-Aug-2020	435.30	457.05	457.05	425.00	442.15	441.80	446.28	111888	499.34	4976	75428	67.41
MRF	EQ	14-Aug-2020	63976.50	64000.00	64600.00	61200.00	61540.00	61433.75	63061.66	49740	31366.87	25564	7927	15.94
MRO-TEK	EQ	14-Aug-2020	29.50	29.50	29.50	28.05	28.05	28.05	28.30	1689	0.48	25	1689	100.00
MRPL	EQ	14-Aug-2020	33.10	33.10	34.25	32.85	33.50	33.35	33.59	2885160	969.06	7773	894260	31.00
MSPL	BE	14-Aug-2020	7.20	6.95	7.50	6.85	7.40	7.40	7.05	8826	0.62	42	-	-
MSTCLTD	EQ	14-Aug-2020	149.85	151.00	154.25	145.25	147.70	147.15	150.47	417351	628.00	6467	131820	31.58
MTEDUCARE	EQ	14-Aug-2020	13.75	13.30	14.40	13.10	14.00	13.80	13.83	379775	52.50	752	282096	74.28
MTNL	EQ	14-Aug-2020	9.35	9.45	9.50	9.20	9.30	9.25	9.36	665125	62.26	17538	463854	69.74
MUKANDENGG	BE	14-Aug-2020	8.20	8.20	8.60	8.20	8.60	8.60	8.60	4689	0.40	20	-	-
MUKANDLTD	BE	14-Aug-2020	25.40	26.65	26.65	25.50	26.00	25.90	26.24	32447	8.52	143	-	-
MUKANDLTD	P1	14-Aug-2020	4.80	4.80	4.80	4.70	4.70	4.70	4.76	24	0.00	2	24	100.00
MUKTAARTS	BE	14-Aug-2020	25.10	26.35	26.35	26.35	26.35	26.35	26.35	12621	3.33	37	-	-
MUNJALAU	EQ	14-Aug-2020	50.65	50.85	51.60	48.80	49.30	49.45	50.29	325848	163.85	2109	176326	54.11
MUNJALSHOW	EQ	14-Aug-2020	118.75	121.00	121.85	116.00	117.75	117.20	118.69	41466	49.22	1209	21727	52.40
MURUDCERA	EQ	14-Aug-2020	16.25	16.25	16.50	16.00	16.05	16.10	16.20	88644	14.36	311	51558	58.16
MUTHOOTCAP	EQ	14-Aug-2020	363.35	366.10	375.00	362.00	369.90	364.45	370.77	27713	102.75	1555	15881	57.31
MUTHOOTFIN	EQ	14-Aug-2020	1178.15	1188.00	1222.25	1182.00	1212.55	1212.95	1209.80	3745225	45309.70	97920	1654448	44.17
N100	EQ	14-Aug-2020	820.39	824.80	824.80	818.30	820.21	820.85	821.68	13937	114.52	951	8978	64.42
NABARD	N1	14-Aug-2020	1270.00	1226.10	1228.50	1226.10	1228.50	1228.50	1227.30	2	0.02	2	1	50.00
NABARD	N2	14-Aug-2020	1263.09	1263.09	1267.10	1263.09	1267.00	1267.00	1267.00	1610	20.40	7	1608	99.88
NACLIND	EQ	14-Aug-2020	40.30	40.50	41.30	39.50	39.95	39.65	40.47	106039	42.91	775	81701	77.05
NAGAFERT	BE	14-Aug-2020	4.95	5.05	5.05	4.85	4.95	4.95	4.96	174778	8.67	324	-	-
NAGREEKEXP	EQ	14-Aug-2020	16.05	15.40	16.95	15.40	16.00	15.95	16.14	15768	2.54	148	10952	69.46
NAHARCAP	EQ	14-Aug-2020	68.45	70.40	70.45	67.50	69.95	69.50	69.30	18404	12.75	136	14865	80.77
NAHARINDUS	EQ	14-Aug-2020	26.25	26.90	27.85	24.30	27.70	26.55	26.85	18144	4.87	207	12989	71.59
NAHARPOLY	EQ	14-Aug-2020	76.45	76.45	79.00	68.85	70.60	70.05	73.77	155983	115.07	1318	100234	64.26
NAHARSPING	EQ	14-Aug-2020	36.40	36.30	42.00	35.55	38.50	38.40	38.90	137273	53.40	1259	71647	52.19
NAM-INDIA	EQ	14-Aug-2020	270.00	271.90	274.60	266.90	268.95	268.60	271.51	852868	2315.58	15678	444916	52.17
NATCOPHARM	EQ	14-Aug-2020	813.40	815.00	840.00	813.45	830.45	829.60	828.70	602349	4991.69	23010	231313	38.40
NATHBIOGEN	EQ	14-Aug-2020	338.35	340.00	347.00	326.00	329.80	328.55	334.37	62527	209.07	2442	40543	64.84
NATIONALUM	EQ	14-Aug-2020	35.25	35.35	36.20	34.70	35.15	35.15	35.43	22686295	8037.50	33272	6794553	29.95
NATNLSTEEL	BE	14-Aug-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	3066	0.07	18	-	-
NAUKRI	EQ	14-Aug-2020	3272.25	3240.15	3328.00	3240.15	3247.00	3246.15	3279.24	334544	10970.49	24605	98442	29.43
NAVINFLUOR	EQ	14-Aug-2020	1969.80	1975.05	2009.80	1934.70	1975.00	1968.85	1983.27	63879	1266.89	8137	31328	49.04
NAVKARCORP	EQ	14-Aug-2020	25.30	25.45	25.80	24.90	25.10	25.05	25.31	173097	43.81	856	97401	56.27
NAVNETEDUL	EQ	14-Aug-2020	80.50	81.45	81.50	76.50	78.05	77.45	78.97	121558	95.99	2143	78224	64.35
NBCC	EQ	14-Aug-2020	26.05	26.70	27.75	26.05	26.90	26.80	26.91	44372966	11941.39	98963	14428399	32.52
NBIFIN	EQ	14-Aug-2020	1635.00	1645.00	1645.00	1572.40	1580.00	1601.60	1606.89	454	7.30	41	342	75.33
NBVENTURES	EQ	14-Aug-2020	51.45	51.85	55.00	51.80	53.25	53.35	53.56	1702782	912.02	9288	743562	43.67
NCC	EQ	14-Aug-2020	31.60	32.15	33.40	31.50	32.15	32.10	32.61	28748217	9375.48	53810	9931094	34.55
NCLIND	EQ	14-Aug-2020	88.95	89.05	94.80	85.60	89.95	90.10	89.58	1974231	1768.48	13769	995811	50.44
NDGL	EQ	14-Aug-2020	609.15	600.05	620.00	600.00	603.00	603.00	605.70	267	1.62	30	221	82.77
NDL	EQ	14-Aug-2020	25.05	27.00	27.00	23.50	23.85	23.90	25.34	509210	129.02	2425	314010	61.67
NDRAUTO	EQ	14-Aug-2020	167.10	188.80	200.50	180.25	200.50	200.50	196.99	85926	169.27	2002	24811	28.87
NDTV	BE	14-Aug-2020	36.15	36.40	36.45	34.50	35.50	35.35	35.40	22177	7.85	172	-	-
NECCLTD	EQ	14-Aug-2020	10.20	10.50	10.60	9.70	9.70	9.70	9.92	131681	13.06	249	80456	61.10
NECLIFE	EQ	14-Aug-2020	22.00	22.25	22.65	20.75	21.60	21.50	21.91	639029	140.00	1748	275962	43.18
NELCAST	EQ	14-Aug-2020	52.10	52.20	52.45	50.15	50.55	50.40	51.03	141694	72.31	1281	82412	58.16
NELCO	EQ	14-Aug-2020	217.60	218.50	225.00	210.30	212.60	212.90	219.39	241965	530.84	6953	106565	44.04
NEOGEN	EQ	14-Aug-2020	642.25	647.50	669.40	615.10	620.10	624.65	646.94	55316	357.86	4783	30648	55.41
NESCO	EQ	14-Aug-2020	493.85	497.50	556.50	495.00	516.05	518.65	533.48	1261281	6728.72	33879	201568	15.98
NESTLEIND	EQ	14-Aug-2020	16474.20	16487.00	16549.00	16305.05	16385.00	16354.70	16419.60	59434	9758.83	18197	27415	46.13
NETF	EQ	14-Aug-2020	115.98	116.50	116.99	111.30	111.75	112.38	114.54	2522	2.89	51	887	35.17
NETFCONSUM	EQ	14-Aug-2020	54.15	53.01	55.00	52.37	54.53	54.34	54.02	1241	0.67	44	861	69.38
NETFDIVOPP	EQ	14-Aug-2020	28.71	28.05	28.70	28.05	28.69	28.64	28.62	550	0.16	17	550	100.00
NETFIT	EQ	14-Aug-2020	18.15	18.45	18.50	18.10	18.15	18.14	18.20	40088	7.30	84	29148	72.71
NETFLTGILT	EQ	14-Aug-2020	21.96	25.00	25.00	21.88	21.97	21.97	22.00	14518	3.19	82	9746	67.13
NETFMID150	EQ	14-Aug-2020	62.69	62.79	63.44	62.25	62.25	62.26	62.93	66828	42.05	341	53438	79.96
NETFNIF100	EQ	14-Aug-2020	115.27	115.29	117.94	114.13	116.00	115.45	115.29	1561	1.80	28	1239	79.37
NETFNV20	EQ	14-Aug-2020	59.33	59.50	59.50	58.70	59.40	59.37	59.19	6702	3.97	44	4036	60.22
NETWORK18	EQ	14-Aug-2020	41.10	41.30	41.35	39.90	40.15	40.15	40.61	1133323	460.21	5526	721916	63.70
NEULANDLAB	EQ	14-Aug-2020	787.60	794.00	831.80	785.70	811.00	802.60	812.52	198769	1615.04	8431	86332	43.43
NEWGEN	EQ	14-Aug-2020	182.20	184.70	184.85	177.20	179.00	178.70	180.42	29928	54.00	1240	20936	69.95
NEXTMEDIA	BE	14-Aug-2020	5.45	5.70	5.70	5.70	5.70	5.70	5.70	5757	0.33	16	-	-
NFL	EQ	14-Aug-2020	36.90	37.00	37.45	36.10	36.30	36.20	36.68	910782	334.10	5523	481218	52.84
NH	EQ	14-Aug-2020	341.55	345.20	353.55	322.80	331.00	332.55	340.80	280995	957.62	8774	102656	36.53
NHAI	N1	14-Aug-2020	1124.56	1123.02	1125.00	1123.02	1125.00	1123.99	1123.96	2330	26.19	18	2230	95.71
NHAI	N2	14-Aug-2020	1278.08	1278.50	1279.00	1278.00	1278.00	1278.06	1278.08	6015	76.88	47	5625	93.52
NHAI	N4	14-Aug-2020	1234.00	1234.00	1234.00	1234.00	1234.00	1234.00	1234.00	341	4.21	7	341	100.00
NHAI	N5	14-Aug-2020	1325.00	1345.00	1350.00	1345.00	1350.00	1347.50	1347.50	2	0.03	2	1	50.00
NHAI	N6	14-Aug-2020	1325.14	1331.99	1332.00	1323.07	1324.25	1324.67	1327.29	1403	18.62	28	1120	79.83
NHAI	N8	14-Aug-2020	1168.79	1168.79	1169.00	1168.79	1169.00	1169.00	1168.86	838	9.80	13	838	100.00
NHAI	N9	14-Aug-2020	1250.00	1259.00	1259.00	1250.00	1250.00	1250.00	1250.33	28	0.35	5	28	100.00
NHAI	NA	14-Aug-2020	1260.16	1259.01	1266.00	1255.00	1266.00	1263.08	1260.47	2541	32.03	49	2054	80.83
NHAI	ND	14-Aug-2020	1280.20	1280.30	1280.30	1280.00	1280.00	1280.00	1280.00	20000	256.00	4	20000	100.00
NHAI	NE	14-Aug-2020	1304.00	1309.00	1309.00	1303.50	1303.50	1303.74	1304.03	1370	17.87	9	1320	96.35
NHBTF2014	N3	14-Aug-2020	6855.00	7426.00	7426.00	7426.00	7426.00	7426.00	7426.00	10000	742.60	1	10000	100.00
NHBTF2014	N6	14-Aug-2020	7359.00	7333.10	7350.00	7333.00	7350.00	7350.00	7334.60	220	16.14	5	220	100.00
NHPC	EQ	14-Aug-2020	20.55	20.65	21.45	20.45	20.60	20.65	20.94	10330030	2162.68	17322	3798834	36.77
NIACL	EQ	14-Aug-2020	117.30	117.50	118.45	115.05	116.25	116.20	117.14	401881	470.75	4488	126413	31.46
NIBL	BE	14-Aug-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	1510	0.09	6	-	-
NIFTYBEES	EQ	14-Aug-2020	120.49	121.00	121.27	118.33	119.34	119.26	119.90	1546537	1854.23	9723	673630	43.56
NIITLTD	EQ	14-Aug-2020	97.85	97.95	103.40	96.00	102.50	101.85	100.35	2925665	2935.94	32073	1778961	60.81
NIITTECH	EQ	14-Aug-2020	1988.35	1999.00	2030.00	1968.00	1975.00	1976.10	2001.25	338524	6774.72	16494	33669	9.95
NILAINFRA	EQ	14-Aug-2020	4.90	5.10	5.35	4.95	5.15	5.15	5.17	1175193	60.82	1072	653465	55.60
NILASPACES	EQ	14-Aug-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	51693	0.67	45	51693	100.00
NILKAMAL	EQ	14-Aug-2020	1236.60	1239.75	1285.50	1234.95	1235.00	1239.10	1262.35	23081	291.36	2352	9473	41.04
NIPPOBATRY	EQ	14-Aug-2020	574.35	574.40	604.90	560.00	560.00	562.70	578.03	2098	12.13	233	873	41.61
NITCO	EQ	14-Aug-2020	20.10	20.15	22.10	19.05	22.10	22.10	21.23	658370	139.80	1909	369867	56.18
NITINFIRE	BZ	14-Aug-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.73	122307	0.89	39	-	-
NITINSPIN	EQ	14-Aug-2020	41.15	41.15	42.25	40.20	40.50	40.65	41.16	55238	22.74	692	29172	52.81
NKIND	BE	14-Aug-2020	22.80	23.90	23.90	23.90	23.90	23.90	23.90	35	0.01	3	-	-
NLCINDIA	EQ	14-Aug-2020	51.30	51.30	51.70	50.10	50.20	50.30	50.80	490195	249.01	2590	315001	64.26
NMDC	EQ	14-Aug-2020	93.15	93.70	94.40	91.50	92.90	93.10	93.05	6677114	6213.22	24762	1593546	23.87
NOCIL	EQ	14-Aug-2020	117.25	118.00	118.45	110.00	112.80	113.05	114.70	1392805	1597.58	9461	606099	43.52
NOIDATOLL	BE	14-Aug-2020	3.60	3.65	3.70	3.45	3.55	3.45	3.50	179573	6.29	197	-	-
NORBTEAEXP	BE	14-Aug-2020	8.85	9.25	9.25	9.25	9.25	9.25	9.25	2944	0.27	24	-	-
NPBET	EQ	14-Aug-2020	119.05	123.95	123.96	119.50	119.50	119.50	120.79	169	0.20	11	153	90.53
NRAIL	EQ	14-Aug-2020	214.70	214.00	220.00	206.35	207.00	209.25	214.44	14714	31.55	766	7140	48.53
NRBBEARING	EQ	14-Aug-2020	77.75	78.40	78.80	76.05	76.55	76.50	77.35	170423	131.83	2013	103657	60.82
NSIL	EQ	14-Aug-2020	680.00	682.00	682.00	662.95	680.00	674.65	674.37	340	2.29	69	212	62.35
NTL	BE	14-Aug-2020	0.85	0.85	0.90	0.80	0.80	0.80	0.83	19137	0.16	21	-	-
NTPC	EQ	14-Aug-2020	87.25	87.35	89.85	86.70	88.60	88.40	88.07	25405464	22375.30	78975	5832940	22.96
NTPC	N1	14-Aug-2020	1157.60	1195.00	1195.00	1185.00	1185.00	1185.00	1190.00	20	0.24	2	20	100.00
NTPC	N4	14-Aug-2020	1202.00	1202.20	1202.20	1202.20	1202.20	1202.20	1202.20	25	0.30	1	25	100.00
NTPC	N6	14-Aug-2020	1465.34	1465.05	1466.00	1456.00	1456.00	1462.36	1462.37	269	3.93	11	167	62.08
NTPC	N7	14-Aug-2020	13.95	13.99	13.99	13.91	13.95	13.95	13.95	27834	3.88	89	27532	98.91
NUCLEUS	EQ	14-Aug-2020	455.10	455.25	466.00	440.65	443.80	444.30	450.78	143985	649.05	6122	76047	52.82
NXTDIGITAL	EQ	14-Aug-2020	591.70	601.00	609.85	575.00	589.00	594.15	595.50	12124	72.20	680	8051	66.41
OAL	EQ	14-Aug-2020	305.55	306.00	317.00	294.00	308.05	307.45	309.45	21595	66.83	646	15327	70.97
OBEROIRLTY	EQ	14-Aug-2020	371.45	374.60	377.85	362.10	364.75	364.45	370.66	211626	784.42	5758	57859	27.34
OCCL	EQ	14-Aug-2020	800.30	814.00	814.00	781.20	799.50	791.20	797.21	4431	35.32	587	2963	66.87
OFSS	EQ	14-Aug-2020	3040.80	3060.00	3060.00	2989.55	3009.60	3019.65	3023.07	31488	951.90	5605	19358	61.48
OIL	EQ	14-Aug-2020	95.00	95.05	95.60	93.80	94.05	94.10	94.83	585206	554.98	6859	364203	62.24
OILCOUNTUB	BE	14-Aug-2020	4.30	4.35	4.45	4.25	4.25	4.30	4.34	11620	0.50	44	-	-
OISL	BE	14-Aug-2020	3.20	3.30	3.30	3.10	3.25	3.10	3.15	31850	1.00	59	-	-
OLECTRA	EQ	14-Aug-2020	68.90	71.50	73.90	68.50	70.50	70.50	71.42	310105	221.46	3581	196023	63.21
OMAXAUTO	EQ	14-Aug-2020	43.90	45.25	52.00	44.20	45.40	45.55	49.20	634946	312.39	6167	181925	28.65
OMAXE	EQ	14-Aug-2020	74.40	74.40	76.00	74.15	74.40	74.45	74.54	222293	165.69	1181	188439	84.77
OMKARCHEM	BE	14-Aug-2020	5.75	6.00	6.00	5.85	6.00	6.00	5.99	25715	1.54	71	-	-
OMMETALS	BE	14-Aug-2020	14.75	15.00	15.25	14.40	14.90	14.55	14.56	81206	11.82	142	-	-
ONELIFECAP	EQ	14-Aug-2020	6.85	7.10	7.15	6.70	6.80	6.80	7.05	4360	0.31	25	3765	86.35
ONEPOINT	EQ	14-Aug-2020	14.00	15.40	15.40	13.40	13.90	13.55	14.49	70237	10.18	332	36140	51.45
ONGC	EQ	14-Aug-2020	78.60	78.70	78.95	76.95	77.25	77.10	77.79	11637195	9052.18	53808	4363018	37.49
ONMOBILE	EQ	14-Aug-2020	37.55	37.70	39.20	35.70	36.65	36.50	37.49	219469	82.28	622	137663	62.73
ONWARDTEC	EQ	14-Aug-2020	64.85	64.70	65.30	63.05	63.30	63.35	63.89	14711	9.40	227	11242	76.42
OPTIEMUS	BE	14-Aug-2020	30.90	32.40	32.40	32.40	32.40	32.40	32.40	855	0.28	13	-	-
OPTOCIRCUI	BE	14-Aug-2020	7.25	7.45	7.55	7.20	7.40	7.30	7.33	1065895	78.12	1401	-	-
ORBTEXP	EQ	14-Aug-2020	67.25	67.25	72.30	66.00	68.65	68.10	69.51	71310	49.57	1483	27494	38.56
ORICONENT	EQ	14-Aug-2020	17.60	18.15	18.15	16.90	17.10	17.20	17.44	77569	13.53	579	60604	78.13
ORIENTABRA	EQ	14-Aug-2020	17.90	17.80	18.10	17.30	17.45	17.40	17.69	30982	5.48	228	23290	75.17
ORIENTALTL	BE	14-Aug-2020	12.60	13.00	13.05	12.00	12.00	12.00	12.12	169719	20.57	162	-	-
ORIENTBELL	EQ	14-Aug-2020	84.50	80.60	83.85	80.10	81.00	80.75	81.39	39836	32.42	639	21716	54.51
ORIENTCEM	EQ	14-Aug-2020	68.55	68.55	69.45	66.80	67.50	67.55	68.15	166582	113.52	1683	106040	63.66
ORIENTELEC	EQ	14-Aug-2020	177.25	177.05	179.75	174.00	175.20	175.40	176.09	169105	297.78	2937	118494	70.07
ORIENTHOT	BE	14-Aug-2020	21.75	22.10	22.75	21.35	22.00	21.95	22.18	64480	14.30	320	-	-
ORIENTLTD	BE	14-Aug-2020	65.60	66.00	68.85	66.00	68.75	66.70	66.26	1101	0.73	15	-	-
ORIENTPPR	EQ	14-Aug-2020	19.40	19.30	20.25	19.25	19.45	19.50	19.83	766942	152.06	2540	327383	42.69
ORIENTREF	EQ	14-Aug-2020	177.20	177.20	184.70	172.00	182.50	182.25	180.94	136325	246.67	3656	59829	43.89
ORISSAMINE	EQ	14-Aug-2020	2990.65	2960.50	2960.50	2691.60	2691.60	2695.25	2776.68	86851	2411.57	10471	33669	38.77
ORTEL	BZ	14-Aug-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.35	5537	0.07	10	-	-
ORTINLABSS	BE	14-Aug-2020	19.70	20.00	20.65	19.40	20.10	20.50	20.40	105817	21.59	326	-	-
OSIAHYPER	SM	14-Aug-2020	225.00	200.00	200.00	200.00	200.00	200.00	200.00	400	0.80	1	400	100.00
OSWALAGRO	EQ	14-Aug-2020	8.80	9.00	9.00	8.60	8.70	8.65	8.77	46758	4.10	234	30465	65.15
PAGEIND	EQ	14-Aug-2020	19008.90	19050.20	19343.35	18755.00	18999.00	18948.25	19038.59	35412	6741.95	7678	12831	36.23
PAISALO	EQ	14-Aug-2020	409.90	405.05	418.50	363.85	405.00	414.85	407.99	13823	56.40	521	7109	51.43
PALASHSECU	BE	14-Aug-2020	26.75	25.95	27.90	25.45	25.45	25.45	25.67	1160	0.30	9	-	-
PALREDTEC	BE	14-Aug-2020	19.65	18.70	18.70	18.70	18.70	18.70	18.70	1618	0.30	12	-	-
PANACEABIO	EQ	14-Aug-2020	197.80	199.90	199.95	192.45	194.50	194.25	196.28	154581	303.41	2833	88033	56.95
PANACHE	EQ	14-Aug-2020	57.80	58.00	58.25	56.00	56.00	56.10	57.44	13200	7.58	29	1600	12.12
PANAMAPET	EQ	14-Aug-2020	42.60	43.90	43.90	41.55	42.60	42.35	42.91	105238	45.16	711	69348	65.90
PAPERPROD	EQ	14-Aug-2020	255.00	255.10	257.80	242.25	255.00	252.90	252.80	123166	311.37	2829	85789	69.65
PARABDRUGS	BZ	14-Aug-2020	2.30	2.30	2.40	2.20	2.35	2.35	2.35	22835	0.54	31	-	-
PARACABLES	EQ	14-Aug-2020	7.10	7.35	7.35	6.65	6.80	6.75	6.95	175385	12.18	373	121495	69.27
PARAGMILK	EQ	14-Aug-2020	104.35	105.60	111.70	102.85	104.75	105.05	107.46	4465018	4798.00	30452	1884206	42.20
PARSVNATH	BE	14-Aug-2020	3.30	3.15	3.40	3.15	3.20	3.30	3.28	109593	3.59	124	-	-
PATELENG	EQ	14-Aug-2020	14.45	14.40	15.10	14.10	14.20	14.25	14.65	372668	54.59	1053	206065	55.29
PATINTLOG	EQ	14-Aug-2020	22.35	22.55	23.80	22.00	22.65	22.40	22.97	37232	8.55	386	22680	60.92
PATSPINLTD	BE	14-Aug-2020	4.90	4.90	5.10	4.75	4.75	4.75	4.86	10090	0.49	13	-	-
PCJEWELLER	EQ	14-Aug-2020	16.65	16.65	16.80	16.10	16.30	16.30	16.49	1534423	253.05	2794	795715	51.86
PDMJEPAPER	EQ	14-Aug-2020	15.40	15.70	16.65	14.85	14.95	15.00	15.91	812710	129.27	2344	390334	48.03
PDSMFL	EQ	14-Aug-2020	272.00	272.45	274.55	267.00	267.00	267.00	269.41	848	2.28	26	822	96.93
PEARLPOLY	BE	14-Aug-2020	20.75	20.75	20.95	19.80	20.95	20.95	20.63	2946	0.61	12	-	-
PEL	EQ	14-Aug-2020	1467.35	1468.00	1485.00	1417.05	1434.00	1432.10	1445.57	1033306	14937.16	35451	213776	20.69
PENIND	EQ	14-Aug-2020	17.50	17.90	17.90	16.25	16.70	16.50	16.98	432516	73.46	1299	289686	66.98
PENINLAND	EQ	14-Aug-2020	4.60	4.65	4.65	4.40	4.40	4.40	4.47	232403	10.38	205	149576	64.36
PENTAGOLD	SM	14-Aug-2020	16.10	16.70	16.90	16.70	16.90	16.90	16.85	12000	2.02	2	12000	100.00
PERSISTENT	EQ	14-Aug-2020	998.30	1007.20	1007.20	977.40	985.55	987.25	985.56	116051	1143.75	7133	74955	64.59
PETRONET	EQ	14-Aug-2020	265.20	265.95	266.95	257.15	259.85	259.95	260.35	2249444	5856.48	26548	683546	30.39
PFC	EQ	14-Aug-2020	95.35	95.95	96.00	90.45	91.30	91.25	93.09	14908919	13878.79	59456	4781715	32.07
PFC	N4	14-Aug-2020	1118.02	1124.30	1125.23	1118.50	1120.00	1121.94	1124.82	22350	251.40	25	20045	89.69
PFC	N6	14-Aug-2020	1220.00	1220.01	1220.01	1220.01	1220.01	1220.01	1220.01	100	1.22	3	50	50.00
PFC	N8	14-Aug-2020	1462.71	1463.00	1463.00	1460.11	1461.11	1461.11	1461.13	631	9.22	9	631	100.00
PFIZER	EQ	14-Aug-2020	4535.80	4535.80	4587.95	4450.05	4468.05	4484.95	4530.28	25840	1170.62	5279	15272	59.10
PFOCUS	EQ	14-Aug-2020	43.00	45.85	45.85	38.70	39.10	39.05	40.22	445238	179.06	2628	282172	63.38
PFS	EQ	14-Aug-2020	17.45	17.35	18.30	17.30	17.75	17.75	17.77	1252612	222.56	2312	755415	60.31
PGEL	EQ	14-Aug-2020	44.85	46.45	47.05	44.50	47.05	47.00	46.66	102628	47.89	469	73987	72.09
PGHH	EQ	14-Aug-2020	10152.65	10278.00	10278.00	9987.00	10030.00	10044.90	10147.59	18382	1865.33	1908	16807	91.43
PGHL	EQ	14-Aug-2020	4686.40	4709.85	4795.00	4670.00	4685.00	4684.70	4711.86	14121	665.36	2423	8270	58.57
PGIL	EQ	14-Aug-2020	146.75	150.55	150.55	137.00	140.00	138.80	142.06	12300	17.47	442	10880	88.46
PHILIPCARB	EQ	14-Aug-2020	120.20	124.00	124.80	116.00	118.50	118.95	121.40	3548354	4307.74	27320	1250444	35.24
PHOENIXLTD	EQ	14-Aug-2020	598.70	599.70	666.95	593.05	635.00	632.05	632.06	461487	2916.89	20294	189202	41.00
PIDILITIND	EQ	14-Aug-2020	1380.10	1380.95	1408.80	1368.10	1370.10	1371.60	1391.54	1173257	16326.37	39476	272094	23.19
PIIND	EQ	14-Aug-2020	1902.00	1907.95	1968.95	1907.95	1942.00	1939.60	1946.40	506839	9865.13	30685	334873	66.07
PILANIINVS	EQ	14-Aug-2020	1469.65	1485.00	1489.00	1469.85	1475.00	1474.65	1477.99	561	8.29	167	461	82.17
PILITA	BE	14-Aug-2020	5.75	5.75	5.85	5.60	5.80	5.65	5.68	29450	1.67	72	-	-
PIONDIST	EQ	14-Aug-2020	116.60	115.60	117.40	112.50	113.80	113.10	114.80	14369	16.50	267	8716	60.66
PIONEEREMB	EQ	14-Aug-2020	23.00	23.40	23.75	22.75	23.00	22.85	23.08	20591	4.75	265	11787	57.24
PITTIENG	EQ	14-Aug-2020	28.60	28.20	30.65	28.20	29.10	29.05	29.44	53905	15.87	659	29835	55.35
PKTEA	BE	14-Aug-2020	133.65	136.00	138.00	127.15	127.15	128.65	134.64	1249	1.68	16	-	-
PLASTIBLEN	EQ	14-Aug-2020	186.60	186.70	188.45	175.00	180.90	180.65	184.68	20822	38.45	1345	10604	50.93
PNB	EQ	14-Aug-2020	33.25	33.50	33.50	31.95	32.30	32.25	32.63	27202906	8875.32	71044	8953052	32.91
PNBGILTS	EQ	14-Aug-2020	45.45	45.70	45.80	43.20	44.00	43.90	44.47	557363	247.86	2502	369907	66.37
PNBHOUSING	EQ	14-Aug-2020	230.45	230.50	243.50	230.50	238.85	239.20	238.27	1308535	3117.89	19915	607231	46.41
PNC	EQ	14-Aug-2020	14.90	14.80	15.00	14.30	14.30	14.35	14.69	3880	0.57	70	1630	42.01
PNCINFRA	EQ	14-Aug-2020	143.10	145.00	146.65	138.40	140.90	140.70	142.69	138849	198.13	3045	72535	52.24
PODDARHOUS	EQ	14-Aug-2020	168.00	169.00	174.90	165.05	171.70	171.70	168.51	2751	4.64	58	2678	97.35
PODDARMENT	EQ	14-Aug-2020	189.15	191.05	193.00	181.00	184.95	184.80	187.23	9088	17.02	614	4401	48.43
POKARNA	BE	14-Aug-2020	154.70	155.00	157.00	147.00	147.00	147.00	150.74	86564	130.49	717	-	-
POLYCAB	EQ	14-Aug-2020	849.65	851.80	892.80	847.10	867.00	876.45	876.16	1180838	10346.08	36236	277520	23.50
POLYMED	EQ	14-Aug-2020	401.45	403.00	411.70	394.60	397.95	397.70	404.32	122976	497.22	4475	36133	29.38
POLYPLEX	EQ	14-Aug-2020	760.55	766.95	768.00	740.00	758.00	758.60	754.54	104983	792.14	4157	73399	69.92
PONNIERODE	EQ	14-Aug-2020	169.50	171.35	171.95	164.05	166.00	166.35	167.69	12143	20.36	471	7871	64.82
POWERGRID	EQ	14-Aug-2020	178.75	180.65	180.65	174.10	175.55	175.40	176.33	9636131	16990.99	79789	4902535	50.88
POWERINDIA	EQ	14-Aug-2020	904.45	910.00	924.40	902.05	908.00	909.20	912.48	57134	521.34	4105	36843	64.49
POWERMECH	EQ	14-Aug-2020	408.75	410.00	419.90	403.85	406.00	406.20	413.46	73070	302.11	4632	33989	46.52
PPAP	EQ	14-Aug-2020	228.60	229.05	234.35	211.50	215.00	214.60	222.31	86302	191.86	3171	46858	54.30
PPL	EQ	14-Aug-2020	72.30	74.25	74.25	69.00	71.10	70.75	71.08	41815	29.72	819	29944	71.61
PRABHAT	EQ	14-Aug-2020	71.45	71.85	71.95	70.60	70.75	70.75	70.85	47357	33.55	158	44186	93.30
PRAENG	EQ	14-Aug-2020	6.35	5.95	6.35	5.85	6.05	6.10	6.11	18137	1.11	66	13521	74.55
PRAJIND	EQ	14-Aug-2020	68.85	67.50	68.50	66.00	66.75	66.80	67.39	2493915	1680.55	15327	900152	36.09
PRAKASH	EQ	14-Aug-2020	44.75	44.30	46.50	43.25	45.25	45.25	45.23	1187268	536.99	4491	539344	45.43
PRAKASHSTL	BE	14-Aug-2020	1.10	1.15	1.15	1.05	1.05	1.05	1.09	438543	4.79	240	-	-
PRAXIS	BE	14-Aug-2020	31.50	31.00	32.30	30.05	30.30	30.30	30.59	17722	5.42	98	-	-
PRECAM	EQ	14-Aug-2020	35.15	35.35	35.50	32.00	32.80	32.75	33.58	434006	145.75	1894	317297	73.11
PRECOT	EQ	14-Aug-2020	21.05	21.00	21.80	20.95	21.80	21.20	21.13	3147	0.67	21	3127	99.36
PRECWIRE	EQ	14-Aug-2020	111.05	110.55	110.80	104.70	107.80	106.50	108.29	25141	27.23	951	14802	58.88
PREMEXPLN	BE	14-Aug-2020	137.40	140.00	140.00	130.55	134.00	133.60	133.54	15594	20.82	169	-	-
PREMIER	BE	14-Aug-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	1010	0.02	6	-	-
PREMIERPOL	EQ	14-Aug-2020	22.95	22.30	24.85	22.20	22.35	22.65	23.50	2003	0.47	21	1352	67.50
PRESSMN	EQ	14-Aug-2020	20.35	21.50	21.50	20.00	20.90	20.75	20.76	83727	17.38	411	68346	81.63
PRESTIGE	EQ	14-Aug-2020	231.40	233.25	239.00	230.05	232.00	232.55	234.51	470442	1103.25	7848	123026	26.15
PRICOLLTD	EQ	14-Aug-2020	42.80	42.80	43.75	40.70	40.70	40.70	41.57	279067	116.01	2011	235326	84.33
PRIMESECU	EQ	14-Aug-2020	46.60	47.90	47.90	45.35	46.10	46.15	46.38	8306	3.85	183	4898	58.97
PRINCEPIPE	EQ	14-Aug-2020	150.75	151.85	153.00	142.50	143.50	143.65	146.14	245589	358.90	9823	142891	58.18
PROLIFE	SM	14-Aug-2020	37.65	37.70	37.70	36.50	36.50	36.50	37.10	6000	2.23	2	3000	50.00
PROZONINTU	EQ	14-Aug-2020	20.05	20.95	21.05	20.10	21.05	21.00	20.86	1133082	236.39	2954	617972	54.54
PRSMJOHNSN	EQ	14-Aug-2020	47.75	48.50	49.50	47.50	48.10	47.80	48.38	188727	91.30	1589	100199	53.09
PSB	EQ	14-Aug-2020	13.10	13.05	13.25	13.00	13.10	13.05	13.07	376875	49.27	719	237133	62.92
PSL	EQ	14-Aug-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	445529	5.79	188	444809	99.84
PSPPROJECT	EQ	14-Aug-2020	404.65	404.00	424.95	400.95	402.00	402.80	410.04	24802	101.70	1061	17143	69.12
PSUBNKBEES	EQ	14-Aug-2020	16.13	16.25	16.42	15.60	15.73	15.73	15.87	129121	20.49	475	98806	76.52
PTC	EQ	14-Aug-2020	54.55	54.55	55.80	54.00	54.45	54.30	54.92	2930570	1609.39	9161	1309764	44.69
PTL	EQ	14-Aug-2020	43.75	44.65	44.65	41.85	42.00	42.50	43.34	29315	12.70	455	20100	68.57
PULZ	SM	14-Aug-2020	15.20	14.45	14.45	14.45	14.45	14.45	14.45	4000	0.58	1	4000	100.00
PUNJABCHEM	EQ	14-Aug-2020	521.15	516.10	528.00	493.75	503.00	500.15	512.86	14463	74.17	884	8296	57.36
PUNJLLOYD	BZ	14-Aug-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.64	270616	4.43	177	-	-
PURVA	EQ	14-Aug-2020	44.35	44.50	49.75	43.55	48.60	48.80	48.29	957139	462.18	4981	548928	57.35
PVR	EQ	14-Aug-2020	1254.35	1260.00	1288.35	1216.70	1240.00	1243.05	1258.97	2924981	36824.70	88625	327870	11.21
QGOLDHALF	EQ	14-Aug-2020	2291.90	2300.10	2310.00	2291.00	2299.00	2303.05	2301.92	2480	57.09	152	2269	91.49
QNIFTY	EQ	14-Aug-2020	1163.00	1166.00	1169.00	1148.00	1155.00	1155.00	1158.02	172	1.99	22	10	5.81
QUESS	EQ	14-Aug-2020	367.90	370.90	374.50	365.00	368.00	367.65	370.43	124368	460.69	4004	54600	43.90
QUICKHEAL	EQ	14-Aug-2020	131.05	131.70	133.45	124.00	127.10	126.80	128.75	567555	730.73	9334	250573	44.15
RADICO	EQ	14-Aug-2020	401.75	405.00	406.90	389.50	399.00	397.90	399.18	478490	1910.03	10681	260468	54.44
RADIOCITY	EQ	14-Aug-2020	17.00	17.00	19.80	16.90	18.15	18.45	18.58	4418847	820.89	7109	2377581	53.81
RAIN	EQ	14-Aug-2020	114.65	114.50	116.90	105.00	108.60	108.75	111.87	2891369	3234.44	17695	987360	34.15
RAJESHEXPO	EQ	14-Aug-2020	464.80	469.90	474.00	460.00	462.00	460.80	466.78	88213	411.76	4914	32914	37.31
RAJRATAN	EQ	14-Aug-2020	306.40	305.00	309.00	283.10	306.00	292.60	295.81	7104	21.01	478	4263	60.01
RAJSREESUG	BE	14-Aug-2020	15.45	15.85	16.15	14.70	14.70	14.80	15.13	25955	3.93	86	-	-
RAJTV	EQ	14-Aug-2020	39.65	39.05	41.00	35.50	39.20	37.10	38.01	7227	2.75	142	3276	45.33
RALLIS	EQ	14-Aug-2020	300.90	302.25	306.00	292.00	297.50	295.80	300.01	391975	1175.95	7884	154613	39.44
RAMANEWS	EQ	14-Aug-2020	15.75	15.95	16.95	15.75	15.80	15.90	16.46	256601	42.24	882	118583	46.21
RAMASTEEL	EQ	14-Aug-2020	32.45	32.45	34.05	31.50	34.00	33.75	33.32	19383	6.46	183	12527	64.63
RAMCOCEM	EQ	14-Aug-2020	702.90	709.00	718.90	674.45	677.15	678.45	698.45	3473638	24261.75	63199	1413742	40.70
RAMCOIND	EQ	14-Aug-2020	183.10	184.40	188.85	177.25	179.05	179.65	183.31	66930	122.69	1975	38985	58.25
RAMCOSYS	EQ	14-Aug-2020	181.90	188.00	190.95	185.00	190.95	190.95	189.86	329653	625.88	2495	171301	51.96
RAMKY	EQ	14-Aug-2020	34.10	34.95	35.65	34.05	34.40	34.40	34.80	150885	52.51	741	86310	57.20
RAMSARUP	BZ	14-Aug-2020	0.45	0.50	0.50	0.40	0.45	0.45	0.41	5134	0.02	10	-	-
RANASUG	BE	14-Aug-2020	7.70	7.35	7.70	7.35	7.35	7.35	7.36	364841	26.84	404	-	-
RANEENGINE	EQ	14-Aug-2020	194.65	198.75	202.00	185.25	188.05	190.80	196.14	8511	16.69	376	3400	39.95
RANEHOLDIN	EQ	14-Aug-2020	467.80	480.00	504.00	450.00	455.90	453.45	481.45	135915	654.36	5508	39414	29.00
RATNAMANI	EQ	14-Aug-2020	1140.80	1135.10	1160.00	1103.40	1120.00	1124.75	1130.60	27621	312.28	3964	13707	49.63
RAYMOND	EQ	14-Aug-2020	273.25	274.60	278.50	263.75	268.35	267.70	272.23	1183013	3220.51	17510	447054	37.79
RBL	EQ	14-Aug-2020	552.65	556.00	569.40	533.65	539.00	540.20	554.42	46156	255.90	3049	15252	33.04
RBLBANK	EQ	14-Aug-2020	184.95	185.95	187.40	173.95	177.85	177.20	181.27	23068136	41815.01	127850	3972301	17.22
RCF	EQ	14-Aug-2020	49.30	49.30	50.55	48.40	48.60	48.50	49.22	1935579	952.73	8509	930230	48.06
RCOM	BE	14-Aug-2020	2.25	2.20	2.35	2.15	2.35	2.35	2.29	20711980	474.50	7591	-	-
RECLTD	EQ	14-Aug-2020	110.45	110.45	111.40	107.55	107.95	108.00	109.82	7891473	8666.25	38576	1482719	18.79
RECLTD	N1	14-Aug-2020	1106.00	1118.25	1118.25	1118.25	1118.25	1118.25	1118.25	4000	44.73	1	4000	100.00
RECLTD	N8	14-Aug-2020	1199.99	1180.05	1180.05	1180.00	1180.00	1180.00	1180.01	605	7.14	11	605	100.00
RECLTD	N9	14-Aug-2020	1315.00	1310.00	1320.00	1310.00	1320.00	1320.00	1315.58	518	6.81	16	518	100.00
RECLTD	NF	14-Aug-2020	1365.00	1380.00	1381.00	1375.00	1375.00	1375.00	1380.79	501	6.92	4	500	99.80
RECLTD	NH	14-Aug-2020	1329.21	1344.75	1344.75	1344.75	1344.75	1344.75	1344.75	3	0.04	1	3	100.00
RECLTD	NI	14-Aug-2020	1216.00	1223.00	1224.90	1220.00	1220.00	1220.00	1221.44	55	0.67	6	45	81.82
REDINGTON	EQ	14-Aug-2020	94.05	100.00	112.50	99.65	109.10	109.40	107.45	5606150	6023.91	45288	1303521	23.25
REFEX	EQ	14-Aug-2020	48.80	49.50	49.50	47.50	48.35	48.00	48.46	68846	33.36	926	52108	75.69
RELAXO	EQ	14-Aug-2020	629.45	633.00	633.00	625.00	630.50	630.05	628.60	172117	1081.92	8394	93799	54.50
RELCAPITAL	BE	14-Aug-2020	11.15	11.50	11.55	10.60	10.65	10.65	10.94	2278084	249.27	3199	-	-
RELIANCE	EQ	14-Aug-2020	2122.05	2122.55	2157.00	2089.25	2112.00	2113.80	2129.96	15333759	326602.68	346390	2362119	15.40
RELIANCEPP	E1	14-Aug-2020	1224.55	1224.00	1261.80	1198.20	1220.45	1223.45	1235.66	2232218	27582.60	62003	982980	44.04
RELIGARE	EQ	14-Aug-2020	35.45	36.05	37.00	34.20	34.90	34.80	35.49	305009	108.25	1378	204352	67.00
RELINFRA	EQ	14-Aug-2020	30.65	30.85	32.10	29.80	30.65	30.55	30.91	3786617	1170.31	7890	1650090	43.58
REMSONSIND	EQ	14-Aug-2020	72.50	75.50	78.95	69.10	72.00	71.30	73.78	8537	6.30	161	4263	49.94
RENUKA	EQ	14-Aug-2020	9.85	9.90	10.05	9.45	9.55	9.50	9.70	1224225	118.78	1604	703247	57.44
REPCOHOME	EQ	14-Aug-2020	132.50	134.45	134.75	131.00	132.00	131.75	133.16	420857	560.43	8513	276915	65.80
REPRO	EQ	14-Aug-2020	385.65	385.65	394.95	378.00	379.00	382.25	388.86	5082	19.76	202	4469	87.94
RESPONIND	EQ	14-Aug-2020	100.20	102.00	102.40	95.05	96.10	97.60	98.46	386109	380.15	4406	25836	6.69
REVATHI	EQ	14-Aug-2020	393.65	403.05	403.05	392.00	392.10	392.55	395.31	954	3.77	112	748	78.41
RGL	EQ	14-Aug-2020	271.45	275.00	278.50	263.10	266.45	266.65	267.30	3885	10.38	181	1938	49.88
RHFL	BE	14-Aug-2020	2.30	2.35	2.35	2.20	2.25	2.20	2.24	1261742	28.20	1094	-	-
RHFL	N4	14-Aug-2020	181.07	146.00	216.00	146.00	216.00	216.00	167.87	316	0.53	7	239	75.63
RHFL	N6	14-Aug-2020	250.00	235.10	242.50	235.10	240.00	240.00	237.40	300	0.71	4	200	66.67
RICOAUTO	EQ	14-Aug-2020	31.45	31.55	31.90	29.50	30.50	30.55	30.88	1086693	335.62	4651	549753	50.59
RIIL	EQ	14-Aug-2020	410.95	412.60	424.90	403.90	408.50	408.65	416.21	430202	1790.54	9068	83882	19.50
RITES	EQ	14-Aug-2020	249.40	249.90	254.90	246.15	249.00	248.55	250.53	1015092	2543.08	13637	368339	36.29
RKDL	EQ	14-Aug-2020	7.15	7.15	7.15	6.90	7.05	7.05	7.07	8303	0.59	40	5488	66.10
RKEC	SM	14-Aug-2020	41.90	38.10	38.10	38.10	38.10	38.10	38.10	1000	0.38	1	1000	100.00
RKFORGE	EQ	14-Aug-2020	202.65	204.75	210.80	195.15	197.00	199.25	203.30	270722	550.39	4348	101827	37.61
RMCL	BE	14-Aug-2020	3.85	3.85	3.85	3.70	3.70	3.70	3.72	27119	1.01	55	-	-
RMDRIP	SM	14-Aug-2020	41.20	42.00	42.00	39.15	41.95	41.95	40.73	46000	18.74	7	46000	100.00
RML	EQ	14-Aug-2020	219.65	224.50	229.70	209.00	210.50	211.35	220.38	87593	193.04	2785	37133	42.39
RNAVAL	BE	14-Aug-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	833529	27.51	368	-	-
ROHITFERRO	BE	14-Aug-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	5141	0.06	13	-	-
ROHLTD	EQ	14-Aug-2020	69.30	73.00	81.95	70.00	74.40	74.00	77.80	4400948	3423.91	30283	728853	16.56
ROLLT	BE	14-Aug-2020	2.60	2.60	2.70	2.50	2.70	2.70	2.52	16256	0.41	26	-	-
ROLTA	BE	14-Aug-2020	6.20	6.50	6.50	6.50	6.50	6.50	6.50	260723	16.95	231	-	-
ROSSARI	EQ	14-Aug-2020	773.30	774.00	781.90	675.15	743.00	740.65	749.45	997328	7474.47	30423	184221	18.47
ROSSELLIND	EQ	14-Aug-2020	95.35	100.10	100.10	92.50	93.00	93.25	97.36	56614	55.12	494	48925	86.42
RPGLIFE	EQ	14-Aug-2020	378.00	379.90	388.00	365.65	373.90	373.60	379.36	76330	289.56	2949	27995	36.68
RPOWER	EQ	14-Aug-2020	3.80	3.85	3.90	3.70	3.80	3.75	3.82	24773822	946.43	36094	9967140	40.23
RPPINFRA	EQ	14-Aug-2020	62.65	62.95	69.90	58.00	58.85	59.20	63.26	176265	111.50	2186	50493	28.65
RPPL	SM	14-Aug-2020	73.30	69.65	69.65	69.65	69.65	69.65	69.65	1000	0.70	1	1000	100.00
RSSOFTWARE	EQ	14-Aug-2020	20.55	21.45	21.45	18.65	19.00	19.05	19.93	30597	6.10	251	23893	78.09
RSWM	EQ	14-Aug-2020	73.10	72.00	74.40	71.35	71.75	71.95	72.20	17363	12.54	434	12423	71.55
RSYSTEMS	EQ	14-Aug-2020	108.70	108.70	109.70	104.00	104.00	104.35	106.28	70524	74.95	1365	50457	71.55
RTNINFRA	BE	14-Aug-2020	8.85	9.25	9.25	9.25	9.25	9.25	9.25	342545	31.69	159	-	-
RTNPOWER	EQ	14-Aug-2020	3.40	3.45	3.70	3.30	3.70	3.70	3.65	10542425	384.33	4109	7433904	70.51
RUBYMILLS	EQ	14-Aug-2020	167.15	174.75	183.85	168.05	183.85	181.60	179.07	26556	47.55	996	10712	40.34
RUCHI	BE	14-Aug-2020	696.95	718.95	718.95	690.00	691.00	698.25	706.00	25112	177.29	1471	-	-
RUCHINFRA	BE	14-Aug-2020	13.65	13.65	13.85	13.00	13.00	13.00	13.12	294243	38.62	1268	-	-
RUCHIRA	EQ	14-Aug-2020	49.75	49.30	52.70	47.90	49.80	49.25	50.36	108070	54.42	1191	46638	43.16
RUPA	EQ	14-Aug-2020	207.55	206.80	209.85	200.00	202.50	203.05	205.76	229076	471.34	4239	69967	30.54
RUSHIL	EQ	14-Aug-2020	106.70	106.70	110.05	102.00	104.25	104.60	105.37	31204	32.88	539	16109	51.62
RVNL	EQ	14-Aug-2020	19.95	20.10	23.15	20.00	22.35	22.10	21.98	61661007	13555.51	96297	17209887	27.91
S&SPOWER	BE	14-Aug-2020	14.85	14.85	15.55	14.15	14.15	14.35	14.71	7044	1.04	32	-	-
SABEVENTS	BE	14-Aug-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.15	3998	0.05	8	-	-
SABTN	BE	14-Aug-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.52	3304	0.05	14	-	-
SADBHAV	EQ	14-Aug-2020	49.35	51.50	51.50	47.10	48.00	47.90	49.41	1139517	563.01	7121	747383	65.59
SADBHIN	EQ	14-Aug-2020	17.60	17.90	18.20	16.70	16.85	16.90	17.21	561807	96.70	1453	395317	70.37
SAFARI	EQ	14-Aug-2020	359.45	362.90	364.90	357.55	360.00	359.85	360.49	10709	38.61	493	7737	72.25
SAGARDEEP	EQ	14-Aug-2020	122.90	122.90	125.00	116.80	123.80	119.00	119.15	22788	27.15	339	16177	70.99
SAGCEM	EQ	14-Aug-2020	464.80	464.95	469.50	451.25	455.00	458.15	462.38	6098	28.20	548	3569	58.53
SAIL	EQ	14-Aug-2020	38.75	38.95	39.55	38.35	38.70	38.85	39.02	20231599	7894.05	30632	6076290	30.03
SAKAR	EQ	14-Aug-2020	65.85	65.85	70.10	61.10	69.50	68.40	66.55	37544	24.99	340	19112	50.91
SAKHTISUG	BE	14-Aug-2020	9.15	9.35	9.60	9.35	9.60	9.60	9.55	85013	8.12	137	-	-
SAKSOFT	EQ	14-Aug-2020	272.95	272.95	277.50	253.85	263.00	263.85	266.07	20105	53.49	1169	11919	59.28
SAKUMA	BE	14-Aug-2020	6.30	6.40	6.60	6.40	6.60	6.60	6.57	234208	15.38	379	-	-
SALASAR	BE	14-Aug-2020	190.50	193.90	193.90	184.00	191.00	189.85	189.62	15432	29.26	141	-	-
SALONA	EQ	14-Aug-2020	59.40	65.00	65.00	56.35	56.35	56.35	60.42	20	0.01	9	13	65.00
SALSTEEL	BE	14-Aug-2020	2.70	2.65	2.80	2.60	2.80	2.80	2.74	36580	1.00	49	-	-
SALZERELEC	EQ	14-Aug-2020	102.85	101.00	103.70	97.05	99.00	98.60	100.23	49721	49.84	1343	31513	63.38
SAMBHAAV	EQ	14-Aug-2020	2.10	2.20	2.20	2.00	2.10	2.00	2.03	9023	0.18	24	8743	96.90
SANCO	EQ	14-Aug-2020	10.95	11.35	11.35	10.80	11.20	11.05	10.94	207819	22.73	357	115962	55.80
SANDESH	EQ	14-Aug-2020	489.80	489.00	490.00	477.65	480.05	480.25	484.62	174	0.84	45	117	67.24
SANDHAR	EQ	14-Aug-2020	218.75	206.20	218.00	201.50	215.80	215.25	212.55	27230	57.88	1834	12373	45.44
SANGAMIND	EQ	14-Aug-2020	49.95	49.95	50.65	47.55	49.25	49.35	49.28	50322	24.80	1317	14774	29.36
SANGHIIND	EQ	14-Aug-2020	24.35	24.65	25.80	24.35	25.00	24.80	25.08	434867	109.07	1494	226662	52.12
SANGHVIFOR	EQ	14-Aug-2020	22.40	23.50	23.50	23.40	23.50	23.50	23.50	8165	1.92	42	7665	93.88
SANGHVIMOV	EQ	14-Aug-2020	75.15	77.00	77.50	69.95	72.00	71.85	73.47	28741	21.12	983	21701	75.51
SANGINITA	EQ	14-Aug-2020	67.40	67.35	69.90	64.50	65.00	65.30	66.04	37412	24.71	178	21575	57.67
SANOFI	EQ	14-Aug-2020	8187.50	8263.20	8350.00	8130.00	8329.85	8321.35	8244.16	22403	1846.94	3682	14031	62.63
SANWARIA	BE	14-Aug-2020	2.35	2.30	2.35	2.25	2.35	2.30	2.28	1479294	33.78	1029	-	-
SARDAEN	EQ	14-Aug-2020	239.35	240.85	244.00	225.00	226.20	226.70	231.26	160518	371.22	4921	71298	44.42
SAREGAMA	EQ	14-Aug-2020	475.50	478.10	484.15	466.00	477.00	471.20	472.72	15756	74.48	479	14283	90.65
SARLAPOLY	EQ	14-Aug-2020	17.55	17.75	17.85	16.50	16.85	16.80	17.16	65677	11.27	335	48144	73.30
SARVESHWAR	SM	14-Aug-2020	10.15	10.65	10.65	10.65	10.65	10.65	10.65	8000	0.85	4	8000	100.00
SASKEN	EQ	14-Aug-2020	611.80	614.80	616.35	590.05	595.00	594.00	601.50	26056	156.73	2435	14045	53.90
SASTASUNDR	EQ	14-Aug-2020	102.20	104.00	104.00	92.00	92.50	92.05	92.98	43209	40.17	1189	34020	78.73
SATHAISPAT	BE	14-Aug-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	2366	0.05	7	-	-
SATIA	EQ	14-Aug-2020	109.70	109.70	111.00	109.35	111.00	110.85	110.36	86299	95.24	450	16699	19.35
SATIN	EQ	14-Aug-2020	69.95	71.00	74.85	70.50	72.00	72.75	73.08	352196	257.40	2870	225455	64.01
SATIN-RE	BE	14-Aug-2020	18.65	22.40	26.10	11.25	26.00	26.05	23.36	985607	230.26	2919	-	-
SBICARD	EQ	14-Aug-2020	792.30	794.00	798.75	753.05	777.40	779.80	779.53	2225759	17350.51	74424	813924	36.57
SBIETFQLTY	EQ	14-Aug-2020	101.37	104.00	104.00	90.50	102.11	100.44	99.74	48222	48.10	167	39059	81.00
SBILIFE	EQ	14-Aug-2020	861.50	866.90	866.90	828.70	842.00	839.30	845.50	1897747	16045.39	63487	900272	47.44
SBIN	EQ	14-Aug-2020	201.90	203.00	204.00	194.60	196.80	196.50	199.28	56176117	111948.11	263498	13133609	23.38
SBIN	N2	14-Aug-2020	10800.00	10800.00	10826.00	10800.00	10826.00	10823.08	10822.30	27	2.92	6	27	100.00
SBIN	N5	14-Aug-2020	10939.30	10940.00	10949.00	10930.10	10940.00	10945.48	10943.71	593	64.90	73	540	91.06
SBIN	N6	14-Aug-2020	10761.00	10850.00	10850.00	10600.00	10601.00	10679.30	10680.70	123	13.14	29	123	100.00
SCAPDVR	BE	14-Aug-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	33915	0.42	36	-	-
SCHAEFFLER	EQ	14-Aug-2020	3506.00	3503.35	3551.00	3480.00	3500.00	3497.90	3523.49	7899	278.32	925	6998	88.59
SCHAND	BE	14-Aug-2020	66.15	68.00	69.45	63.05	68.50	67.95	68.77	110832	76.22	425	-	-
SCHNEIDER	EQ	14-Aug-2020	78.30	78.35	80.10	76.15	76.65	76.75	77.90	219373	170.88	2610	104235	47.51
SCI	EQ	14-Aug-2020	60.60	60.20	60.95	57.85	59.10	59.05	59.62	1346026	802.47	6467	639996	47.55
SDBL	EQ	14-Aug-2020	47.10	47.80	47.80	46.15	47.00	46.80	46.84	154934	72.57	4452	107934	69.66
SEAMECLTD	EQ	14-Aug-2020	409.10	409.45	412.40	391.60	400.00	400.15	400.15	33281	133.17	1042	20000	60.09
SECURCRED	SM	14-Aug-2020	15.50	15.25	15.25	14.85	14.85	14.85	15.15	2400	0.36	4	2400	100.00
SELAN	EQ	14-Aug-2020	110.20	111.00	112.75	109.30	109.75	110.20	110.56	32908	36.38	755	20947	63.65
SELMCL	BZ	14-Aug-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	100742	1.06	45	-	-
SEPOWER	BE	14-Aug-2020	2.75	2.75	2.85	2.65	2.65	2.75	2.75	26443	0.73	61	-	-
SEQUENT	EQ	14-Aug-2020	136.80	134.60	137.90	126.55	133.70	132.65	132.96	1393784	1853.18	11144	676445	48.53
SESHAPAPER	EQ	14-Aug-2020	153.00	152.05	156.00	145.75	149.45	148.60	151.96	36839	55.98	1625	17230	46.77
SETCO	EQ	14-Aug-2020	10.65	10.70	11.10	10.40	10.70	10.75	10.78	139921	15.09	361	85779	61.31
SETF10GILT	EQ	14-Aug-2020	204.10	202.00	204.10	201.00	202.00	201.92	201.81	661	1.33	31	610	92.28
SETFGOLD	EQ	14-Aug-2020	4682.80	4699.80	4748.40	4699.80	4730.00	4734.10	4729.50	16770	793.14	2043	9061	54.03
SETFNIF50	EQ	14-Aug-2020	116.87	116.91	117.31	115.21	116.05	115.91	116.40	195718	227.81	1023	119535	61.08
SETFNIFBK	EQ	14-Aug-2020	220.92	221.39	221.87	214.50	216.50	216.43	217.96	84505	184.19	1838	60463	71.55
SETFNN50	EQ	14-Aug-2020	285.25	284.97	285.75	281.01	283.72	282.39	283.01	8135	23.02	207	4303	52.89
SETUINFRA	BE	14-Aug-2020	0.95	0.90	0.95	0.90	0.90	0.95	0.93	192246	1.78	70	-	-
SEYAIND	EQ	14-Aug-2020	75.75	76.65	76.65	74.30	74.50	74.80	75.03	16934	12.71	291	12357	72.97
SEZAL	BZ	14-Aug-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	1748	0.04	11	-	-
SFL	EQ	14-Aug-2020	1364.65	1358.00	1373.90	1341.45	1361.00	1361.30	1355.99	22492	304.99	3243	11307	50.27
SGBAPR28I	GB	14-Aug-2020	5011.09	5050.00	5100.00	5050.00	5067.00	5069.34	5085.31	325	16.53	55	310	95.38
SGBAUG24	GB	14-Aug-2020	5120.00	5151.00	5188.00	5146.00	5146.00	5162.16	5167.22	184	9.51	46	180	97.83
SGBAUG27	GB	14-Aug-2020	5013.00	5025.00	5240.00	5005.10	5060.00	5060.00	5066.68	124	6.28	22	121	97.58
SGBDEC2512	GB	14-Aug-2020	5220.00	5052.00	5052.00	5052.00	5052.00	5052.00	5052.00	4	0.20	1	4	100.00
SGBDEC2513	GB	14-Aug-2020	5100.00	5198.00	5198.99	5198.00	5198.99	5198.99	5198.69	10	0.52	2	10	100.00
SGBDEC26	GB	14-Aug-2020	5050.00	5050.00	5150.00	5050.00	5150.00	5150.00	5115.15	33	1.69	7	33	100.00
SGBFEB24	GB	14-Aug-2020	5089.90	5140.00	5175.00	5100.00	5102.50	5103.43	5123.89	89	4.56	21	67	75.28
SGBFEB27	GB	14-Aug-2020	5000.00	5100.00	5100.00	4985.00	5065.00	5065.00	5026.82	11	0.55	6	11	100.00
SGBFEB28IX	GB	14-Aug-2020	4952.11	4981.00	5050.00	4980.00	5050.00	5050.00	5016.23	31	1.56	8	21	67.74
SGBJ28VIII	GB	14-Aug-2020	4939.00	5194.49	5194.49	5005.55	5005.55	5005.55	5050.26	9	0.45	4	9	100.00
SGBJAN26	GB	14-Aug-2020	4965.01	5025.00	5027.00	5025.00	5027.00	5027.00	5025.67	15	0.75	2	15	100.00
SGBJUL25	GB	14-Aug-2020	5014.31	5029.00	5100.00	5029.00	5100.00	5100.00	5063.86	237	12.00	29	224	94.51
SGBJUL27	GB	14-Aug-2020	5005.00	5040.00	5050.00	5040.00	5050.00	5050.00	5045.00	10	0.50	4	10	100.00
SGBJUL28IV	GB	14-Aug-2020	4949.71	4950.00	5020.00	4950.00	4996.00	5002.38	4999.19	1001	50.04	168	674	67.33
SGBJUN27	GB	14-Aug-2020	4985.00	5000.00	5020.00	4950.00	4950.00	4950.00	5009.02	41	2.05	7	41	100.00
SGBJUN28	GB	14-Aug-2020	4967.92	5030.00	5035.00	4967.00	5017.90	5006.78	5008.11	795	39.81	94	573	72.08
SGBMAR24	GB	14-Aug-2020	5142.50	5105.10	5130.00	5105.10	5130.00	5130.00	5124.54	28	1.43	8	27	96.43
SGBMAR25	GB	14-Aug-2020	5042.81	5045.00	5149.00	5045.00	5090.00	5090.00	5046.90	113	5.70	6	112	99.12
SGBMAR28X	GB	14-Aug-2020	4959.30	5045.00	5045.00	5000.01	5000.01	5000.01	5024.89	91	4.57	7	91	100.00
SGBMAY25	GB	14-Aug-2020	5052.00	5051.00	5085.00	5051.00	5085.00	5084.90	5072.03	32	1.62	17	26	81.25
SGBMAY26	GB	14-Aug-2020	5139.95	4993.00	5099.00	4993.00	5074.99	5072.99	5012.34	90	4.51	31	71	78.89
SGBMAY28	GB	14-Aug-2020	4960.40	5039.00	5039.00	4985.00	5009.00	4995.01	4997.72	264	13.19	32	248	93.94
SGBNOV23	GB	14-Aug-2020	5150.00	5151.00	5169.10	5151.00	5166.10	5166.10	5165.60	37	1.91	14	35	94.59
SGBNOV24	GB	14-Aug-2020	5080.83	5131.00	5131.00	5095.00	5119.00	5118.24	5115.47	338	17.29	45	272	80.47
SGBNOV25	GB	14-Aug-2020	5020.00	5019.00	5040.00	5018.00	5018.00	5018.00	5019.85	27	1.36	7	27	100.00
SGBNOV26	GB	14-Aug-2020	5074.99	5060.00	5060.00	5060.00	5060.00	5060.00	5060.00	4	0.20	3	4	100.00
SGBOCT25	GB	14-Aug-2020	5032.00	5000.00	5055.00	5000.00	5055.00	5055.00	5041.25	16	0.81	7	14	87.50
SGBOCT25IV	GB	14-Aug-2020	5025.00	5045.00	5100.00	5030.00	5031.00	5031.00	5043.25	28	1.41	7	27	96.43
SGBOCT25V	GB	14-Aug-2020	5020.00	5030.00	5030.00	5030.00	5030.00	5030.00	5030.00	3	0.15	2	3	100.00
SGBOCT26	GB	14-Aug-2020	5000.00	4999.00	5075.00	4999.00	5030.00	5030.00	5024.40	60	3.01	11	60	100.00
SGBOCT27	GB	14-Aug-2020	5000.75	5025.00	5100.00	4975.00	5050.00	5050.00	5017.30	61	3.06	18	56	91.80
SGBOCT27VI	GB	14-Aug-2020	4955.00	4980.10	5032.99	4980.10	5031.70	5031.70	5019.31	9	0.45	6	9	100.00
SGBSEP24	GB	14-Aug-2020	5115.52	5115.00	5188.00	5115.00	5150.00	5150.00	5146.53	42	2.16	14	39	92.86
SGBSEP27	GB	14-Aug-2020	4985.00	5143.96	5143.96	5001.00	5050.00	5050.00	5091.31	9	0.46	4	9	100.00
SGL	EQ	14-Aug-2020	8.25	8.25	8.25	7.90	8.10	8.00	8.03	24409	1.96	153	21617	88.56
SHAHALLOYS	BE	14-Aug-2020	7.15	7.10	7.15	7.10	7.10	7.10	7.14	3025	0.22	10	-	-
SHAKTIPUMP	BE	14-Aug-2020	169.60	178.05	178.05	177.25	178.05	178.05	178.05	135224	240.76	492	-	-
SHALBY	EQ	14-Aug-2020	90.10	90.15	90.90	84.90	86.50	86.05	87.29	129878	113.37	1785	80620	62.07
SHALPAINTS	EQ	14-Aug-2020	66.55	66.80	67.50	62.50	63.35	63.40	64.31	135768	87.31	1816	75490	55.60
SHANKARA	EQ	14-Aug-2020	353.05	355.45	364.95	346.15	348.00	347.60	354.11	74571	264.07	3122	29729	39.87
SHANTI	SM	14-Aug-2020	23.70	22.55	22.55	22.55	22.55	22.55	22.55	45000	10.15	1	45000	100.00
SHANTIGEAR	EQ	14-Aug-2020	89.10	89.00	90.00	86.65	87.80	87.55	88.17	33999	29.98	709	19275	56.69
SHARDACROP	EQ	14-Aug-2020	314.15	301.15	304.80	275.00	288.50	289.30	288.64	226826	654.72	8620	99689	43.95
SHARDAMOTR	EQ	14-Aug-2020	925.60	925.55	1008.90	900.00	1000.00	974.30	974.14	12447	121.25	1282	8646	69.46
SHARIABEES	EQ	14-Aug-2020	297.99	300.00	305.00	299.05	305.00	305.00	303.93	66	0.20	18	57	86.36
SHEMAROO	EQ	14-Aug-2020	59.35	61.80	61.90	56.40	56.80	56.75	58.02	157514	91.39	1721	102947	65.36
SHIL	EQ	14-Aug-2020	79.25	82.00	82.85	74.30	78.05	77.40	79.20	104197	82.52	2357	67620	64.90
SHILPAMED	EQ	14-Aug-2020	610.60	619.70	643.55	603.45	624.90	622.50	629.84	472268	2974.54	40270	187162	39.63
SHIRPUR-G	EQ	14-Aug-2020	9.10	9.75	10.00	9.20	9.50	9.65	9.83	267728	26.32	564	155337	58.02
SHIVAMAUTO	BE	14-Aug-2020	15.05	15.45	15.80	15.10	15.80	15.75	15.72	222632	34.99	406	-	-
SHIVAMILLS	EQ	14-Aug-2020	24.50	25.20	25.20	22.60	23.10	23.20	24.11	12734	3.07	68	8173	64.18
SHIVATEX	EQ	14-Aug-2020	79.45	82.00	83.30	78.00	79.50	79.85	80.85	1547	1.25	97	1336	86.36
SHK	EQ	14-Aug-2020	81.00	82.00	82.00	76.05	76.80	76.80	78.67	1097286	863.19	8697	680263	62.00
SHOPERSTOP	EQ	14-Aug-2020	175.00	179.95	183.00	169.00	171.50	171.80	176.60	613449	1083.33	9871	293890	47.91
SHREDIGCEM	EQ	14-Aug-2020	48.20	48.30	49.80	47.80	49.70	49.50	49.05	873032	428.18	3154	474843	54.39
SHREECEM	EQ	14-Aug-2020	21237.00	21395.00	21700.00	21201.55	21470.90	21458.25	21477.55	78902	16946.22	22615	20379	25.83
SHREEPUSHK	EQ	14-Aug-2020	113.60	114.00	115.95	110.95	112.00	111.90	112.78	25348	28.59	541	17365	68.51
SHREERAMA	EQ	14-Aug-2020	6.35	6.65	6.80	5.75	5.95	5.95	6.39	296024	18.92	406	208066	70.29
SHRENIK	EQ	14-Aug-2020	51.25	51.50	52.15	49.25	51.60	51.15	51.15	13863	7.09	55	11474	82.77
SHREYANIND	EQ	14-Aug-2020	82.20	83.35	84.35	77.00	80.00	80.10	81.68	33793	27.60	704	22534	66.68
SHREYAS	EQ	14-Aug-2020	85.60	87.95	88.90	78.75	81.25	79.75	82.78	41935	34.72	698	30720	73.26
SHRIPISTON	BE	14-Aug-2020	568.25	571.15	594.00	571.00	594.00	594.00	577.61	7	0.04	4	-	-
SHRIRAMCIT	EQ	14-Aug-2020	716.60	721.05	845.00	717.45	782.00	787.25	803.66	846699	6804.62	42736	166066	19.61
SHRIRAMEPC	EQ	14-Aug-2020	3.50	3.45	3.50	3.35	3.40	3.45	3.43	323946	11.10	267	191825	59.22
SHUBHLAXMI	SM	14-Aug-2020	21.50	21.25	21.50	20.45	20.45	20.45	20.91	4000	0.84	4	3000	75.00
SHYAMCENT	BE	14-Aug-2020	3.40	3.55	3.55	3.50	3.50	3.55	3.54	28470	1.01	43	-	-
SICAGEN	EQ	14-Aug-2020	11.85	11.65	12.30	11.50	11.55	11.65	11.78	37457	4.41	75	28830	76.97
SICAL	EQ	14-Aug-2020	9.30	9.15	9.45	9.15	9.25	9.25	9.26	99680	9.23	285	71411	71.64
SIEMENS	EQ	14-Aug-2020	1178.20	1185.00	1266.00	1175.90	1212.00	1211.90	1229.59	5438633	66873.12	186228	403598	7.42
SIGIND	EQ	14-Aug-2020	20.60	21.35	21.45	19.55	19.95	19.75	20.29	36052	7.31	264	15526	43.07
SIL	BE	14-Aug-2020	9.50	9.85	9.95	9.55	9.95	9.95	9.82	1650	0.16	6	-	-
SILINV	EQ	14-Aug-2020	140.45	140.30	143.50	138.25	138.40	139.35	139.60	737	1.03	49	572	77.61
SILLYMONKS	EQ	14-Aug-2020	29.50	30.90	30.95	30.05	30.05	30.05	30.53	1440	0.44	16	435	30.21
SIMBHALS	BE	14-Aug-2020	7.50	7.50	7.85	7.50	7.80	7.80	7.74	39556	3.06	87	-	-
SIMPLEXINF	EQ	14-Aug-2020	34.15	34.70	35.25	32.80	33.50	33.10	33.56	225544	75.68	1370	147687	65.48
SINTERCOM	SM	14-Aug-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	2000	1.50	1	2000	100.00
SINTEX	BE	14-Aug-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	373118	6.90	197	-	-
SIRCA	EQ	14-Aug-2020	226.85	234.00	234.00	224.45	226.90	226.25	227.88	15529	35.39	705	9684	62.36
SIS	EQ	14-Aug-2020	378.70	384.00	386.95	368.35	372.50	372.65	378.39	53399	202.06	2859	25694	48.12
SITINET	BE	14-Aug-2020	1.75	1.70	1.75	1.70	1.75	1.70	1.70	258980	4.41	197	-	-
SIYSIL	EQ	14-Aug-2020	149.95	152.45	152.45	145.15	147.70	146.55	148.30	72765	107.91	1844	41930	57.62
SJVN	EQ	14-Aug-2020	22.20	22.30	23.00	22.20	22.40	22.35	22.47	3045703	684.47	5497	1213678	39.85
SKFINDIA	EQ	14-Aug-2020	1505.25	1508.00	1530.00	1500.00	1505.50	1504.85	1513.34	16639	251.81	1893	8274	49.73
SKIL	BE	14-Aug-2020	3.70	3.85	3.85	3.55	3.80	3.80	3.80	7679	0.29	20	-	-
SKIPPER	EQ	14-Aug-2020	41.20	42.80	44.65	37.30	40.75	39.75	42.16	990835	417.74	3271	785454	79.27
SKMEGGPROD	EQ	14-Aug-2020	47.35	52.40	56.45	48.50	53.30	53.20	53.10	1012619	537.70	7494	317741	31.38
SKSTEXTILE	SM	14-Aug-2020	23.65	22.50	23.50	22.50	23.50	23.50	22.67	6000	1.36	6	4000	66.67
SMARTLINK	EQ	14-Aug-2020	69.30	69.40	72.50	66.15	67.60	68.35	69.23	21905	15.16	538	8525	38.92
SMLISUZU	EQ	14-Aug-2020	425.50	429.00	431.45	399.40	402.55	402.40	412.94	74063	305.84	3527	40149	54.21
SMPL	BZ	14-Aug-2020	0.15	0.10	0.20	0.10	0.20	0.20	0.12	33874	0.04	16	-	-
SMSLIFE	EQ	14-Aug-2020	423.50	427.00	429.90	408.35	413.00	412.80	418.44	15200	63.60	970	9539	62.76
SMSPHARMA	EQ	14-Aug-2020	97.25	98.60	99.30	91.50	95.05	94.95	96.04	633170	608.08	6361	325082	51.34
SMVD	SM	14-Aug-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	2000	0.16	1	2000	100.00
SNOWMAN	EQ	14-Aug-2020	31.60	31.80	32.40	30.85	31.00	31.00	31.53	640715	202.00	2537	134601	21.01
SOBHA	EQ	14-Aug-2020	225.30	225.35	235.00	225.35	228.55	228.75	230.12	342205	787.50	6374	140539	41.07
SOFTTECH	SM	14-Aug-2020	59.60	59.60	61.80	59.60	61.80	61.80	60.15	6400	3.85	4	6400	100.00
SOLARA	EQ	14-Aug-2020	893.40	894.00	939.65	871.00	885.40	884.60	903.04	126114	1138.86	8190	35795	28.38
SOLARINDS	EQ	14-Aug-2020	1018.90	1027.00	1035.90	1024.00	1025.00	1030.70	1029.91	17819	183.52	2033	10888	61.10
SOMANYCERA	EQ	14-Aug-2020	134.80	134.80	137.20	131.60	134.35	133.30	134.89	118640	160.04	2454	87326	73.61
SOMATEX	BE	14-Aug-2020	3.00	3.00	3.15	3.00	3.15	3.10	3.11	1871	0.06	8	-	-
SOMICONVEY	EQ	14-Aug-2020	18.70	18.50	19.30	16.60	17.15	17.20	17.80	17291	3.08	124	11828	68.41
SONATSOFTW	EQ	14-Aug-2020	310.65	313.75	314.90	300.20	307.00	305.80	308.26	549314	1693.32	12813	198218	36.08
SORILINFRA	EQ	14-Aug-2020	56.35	58.00	59.45	54.00	55.10	56.10	57.40	182118	104.53	2112	73476	40.35
SOTL	EQ	14-Aug-2020	677.50	680.00	694.00	653.60	666.25	668.95	673.70	6465	43.55	429	2984	46.16
SOUTHBANK	EQ	14-Aug-2020	7.25	7.25	7.30	7.00	7.10	7.05	7.12	17497428	1246.35	38528	7570953	43.27
SOUTHWEST	BE	14-Aug-2020	21.75	22.70	22.70	20.70	20.70	20.70	21.04	15544	3.27	43	-	-
SPAL	EQ	14-Aug-2020	86.00	87.80	87.80	78.00	80.50	79.55	82.34	64112	52.79	1163	37663	58.75
SPANDANA	EQ	14-Aug-2020	624.35	601.00	639.00	601.00	625.00	626.25	626.93	14535	91.12	1118	6612	45.49
SPARC	EQ	14-Aug-2020	181.95	182.85	188.00	175.30	178.85	178.55	182.36	1341108	2445.58	13060	374455	27.92
SPCENET	EQ	14-Aug-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	3176	0.03	4	3176	100.00
SPECIALITY	EQ	14-Aug-2020	35.25	38.25	38.25	35.15	36.20	36.05	36.88	365524	134.79	2164	179985	49.24
SPECTRUM	SM	14-Aug-2020	66.00	66.00	66.00	66.00	66.00	66.00	66.00	36000	23.76	1	36000	100.00
SPENCERS	EQ	14-Aug-2020	86.05	86.80	89.75	84.80	86.75	86.45	87.62	826089	723.79	7273	275066	33.30
SPENTEX	BE	14-Aug-2020	0.65	0.65	0.70	0.65	0.70	0.65	0.69	59398	0.41	33	-	-
SPIC	EQ	14-Aug-2020	22.55	22.00	22.25	21.10	21.15	21.25	21.63	615402	133.13	2102	403234	65.52
SPICEJET	EQ	14-Aug-2020	50.35	50.95	51.80	48.25	49.35	49.30	50.26	7137720	3587.65	30078	2721396	38.13
SPLIL	EQ	14-Aug-2020	31.30	32.00	32.50	28.60	29.00	29.00	30.45	71191	21.67	660	45286	63.61
SPMLINFRA	EQ	14-Aug-2020	10.15	10.65	10.65	9.65	9.65	9.65	9.92	66010	6.55	135	39948	60.52
SPTL	BE	14-Aug-2020	2.50	2.50	2.55	2.40	2.40	2.40	2.42	1573218	38.10	994	-	-
SPYL	BE	14-Aug-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.38	154618	0.59	81	-	-
SREEL	EQ	14-Aug-2020	137.45	139.00	140.75	136.30	137.00	137.45	139.33	9832	13.70	186	8100	82.38
SREIBNPNCD	NJ	14-Aug-2020	880.00	895.00	895.00	895.00	895.00	895.00	895.00	10	0.09	1	10	100.00
SREIBNPNCD	NN	14-Aug-2020	1160.00	1097.10	1179.99	1097.10	1161.00	1161.00	1135.43	52	0.59	7	30	57.69
SREIBNPNCD	NP	14-Aug-2020	700.00	730.10	826.00	730.10	760.35	760.35	799.90	39	0.31	10	14	35.90
SREIBNPNCD	NU	14-Aug-2020	835.00	845.00	845.00	830.00	830.00	834.28	834.29	70	0.58	2	50	71.43
SREIBNPNCD	Y6	14-Aug-2020	1140.00	1130.00	1140.00	1130.00	1140.00	1140.00	1135.00	40	0.45	3	40	100.00
SREIBNPNCD	Y8	14-Aug-2020	771.16	788.00	788.00	770.00	770.00	770.00	784.59	37	0.29	3	37	100.00
SREINFRA	EQ	14-Aug-2020	7.85	8.45	8.45	7.40	7.55	7.45	7.92	5804908	459.88	4630	3714391	63.99
SRF	EQ	14-Aug-2020	4206.05	4225.00	4273.10	4135.00	4170.00	4174.60	4211.19	322353	13574.91	23539	76931	23.87
SRHHYPOLTD	EQ	14-Aug-2020	177.70	179.95	181.35	172.05	174.10	174.70	176.84	10768	19.04	543	7348	68.24
SRIPIPES	EQ	14-Aug-2020	180.85	181.00	188.80	181.00	183.65	183.00	185.88	160236	297.84	4670	97963	61.14
SRTRANSFIN	EQ	14-Aug-2020	702.30	708.00	730.60	676.70	685.90	686.35	705.19	12133419	85563.07	199279	1193087	9.83
SRTRANSFIN	Y3	14-Aug-2020	1051.00	1050.20	1060.00	1045.00	1060.00	1060.00	1048.97	130	1.36	5	130	100.00
SRTRANSFIN	Y6	14-Aug-2020	2130.00	2149.00	2149.00	2149.00	2149.00	2149.00	2149.00	2	0.04	1	2	100.00
SRTRANSFIN	Y9	14-Aug-2020	1016.51	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	10	0.10	1	10	100.00
SRTRANSFIN	YB	14-Aug-2020	1012.05	1014.00	1014.00	1012.00	1012.00	1012.00	1013.58	38	0.39	2	38	100.00
SRTRANSFIN	YG	14-Aug-2020	1938.50	1944.50	1944.50	1944.50	1944.50	1944.50	1944.50	5	0.10	1	5	100.00
SRTRANSFIN	YH	14-Aug-2020	971.55	981.00	984.60	981.00	984.60	982.71	982.71	140	1.38	4	140	100.00
SRTRANSFIN	YI	14-Aug-2020	989.81	995.00	995.00	989.90	989.90	989.90	993.35	31	0.31	7	30	96.77
SRTRANSFIN	YJ	14-Aug-2020	974.60	974.99	975.00	973.78	974.53	974.32	974.52	3121	30.41	41	3071	98.40
SRTRANSFIN	YK	14-Aug-2020	981.00	975.05	976.00	975.00	975.00	975.00	975.03	215	2.10	5	215	100.00
SRTRANSFIN	YL	14-Aug-2020	961.89	964.00	965.00	960.00	964.30	964.30	962.18	660	6.35	22	600	90.91
SRTRANSFIN	YM	14-Aug-2020	1175.00	1175.00	1180.99	1175.00	1178.85	1177.84	1177.20	267	3.14	14	183	68.54
SRTRANSFIN	YN	14-Aug-2020	1159.00	1159.00	1159.00	1136.00	1145.00	1145.00	1154.46	314	3.63	13	250	79.62
SRTRANSFIN	YQ	14-Aug-2020	1039.96	1032.01	1039.00	1032.01	1034.00	1034.98	1036.02	2228	23.08	56	2228	100.00
SRTRANSFIN	YR	14-Aug-2020	1060.46	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	150	1.59	4	150	100.00
SRTRANSFIN	YS	14-Aug-2020	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	80	0.86	3	80	100.00
SRTRANSFIN	YT	14-Aug-2020	1136.01	1142.00	1165.00	1142.00		1142.01	1144.98	155	1.77	5	135	87.10
SRTRANSFIN	YU	14-Aug-2020	1110.88	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	70	0.79	4	70	100.00
SRTRANSFIN	YW	14-Aug-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	6	100	100.00
SRTRANSFIN	YX	14-Aug-2020	1019.50	1016.20	1016.20	1016.20	1016.20	1016.20	1016.20	50	0.51	1	50	100.00
SRTRANSFIN	YY	14-Aug-2020	1034.90	1039.50	1039.50	1039.50	1039.50	1039.50	1039.50	1	0.01	1	1	100.00
SRTRANSFIN	Z3	14-Aug-2020	950.00	970.00	970.00	970.00	970.00	970.00	970.00	9	0.09	1	9	100.00
SRTRANSFIN	Z5	14-Aug-2020	1099.00	998.00	998.00	998.00	998.00	998.00	998.00	10	0.10	1	10	100.00
SRTRANSFIN	Z6	14-Aug-2020	940.01	940.01	970.00	940.01	970.00	970.00	955.01	200	1.91	3	100	50.00
SRTRANSFIN	Z8	14-Aug-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	1	30	100.00
SRTRANSFIN	ZA	14-Aug-2020	972.50	1054.00	1054.00	1052.00	1052.00	1052.00	1053.11	90	0.95	3	90	100.00
SRTRANSFIN	ZG	14-Aug-2020	991.23	991.80	991.80	991.80	991.80	991.80	991.80	15	0.15	1	15	100.00
SRTRANSFIN	ZH	14-Aug-2020	995.00	995.00	1001.00	995.00	1001.00	1001.00	1000.26	38	0.38	5	38	100.00
SSWL	EQ	14-Aug-2020	440.20	444.95	449.00	429.95	432.10	431.90	440.69	28175	124.16	2021	13322	47.28
STAR	EQ	14-Aug-2020	561.30	563.95	579.95	551.10	555.30	556.80	567.15	1467734	8324.26	28609	297582	20.27
STARCEMENT	EQ	14-Aug-2020	88.15	89.20	89.20	87.00	87.50	87.45	87.85	339824	298.53	2477	269077	79.18
STARPAPER	EQ	14-Aug-2020	101.00	101.60	104.20	100.00	100.75	100.45	102.45	193799	198.55	3059	66912	34.53
STCINDIA	EQ	14-Aug-2020	53.70	53.95	54.00	49.65	50.50	50.65	52.03	61188	31.83	955	39927	65.25
STEELCITY	EQ	14-Aug-2020	35.75	39.45	39.90	36.15	36.50	36.40	37.62	32727	12.31	239	13308	40.66
STEELXIND	BE	14-Aug-2020	30.10	30.10	30.85	30.05	30.50	30.45	30.38	39541	12.01	109	-	-
STEL	EQ	14-Aug-2020	60.30	61.70	62.90	55.90	60.05	58.85	59.59	70535	42.03	733	31138	44.15
STERTOOLS	EQ	14-Aug-2020	179.45	180.00	180.00	176.10	176.60	177.25	178.92	13358	23.90	376	6642	49.72
STINDIA	BE	14-Aug-2020	3.60	3.65	3.65	3.60	3.60	3.60	3.61	140	0.01	5	-	-
STRTECH	EQ	14-Aug-2020	132.65	132.25	133.60	128.40	130.70	130.25	131.37	975756	1281.81	10096	378113	38.75
SUBCAPCITY	BE	14-Aug-2020	18.50	19.40	19.40	19.40	19.40	19.40	19.40	3145	0.61	18	-	-
SUBEX	BE	14-Aug-2020	12.05	12.10	12.30	11.50	11.60	11.60	11.76	1676477	197.08	1643	-	-
SUBROS	EQ	14-Aug-2020	227.30	227.30	227.30	216.00	217.00	217.30	221.55	121393	268.94	3519	60653	49.96
SUDARSCHEM	EQ	14-Aug-2020	422.40	423.10	431.00	415.00	417.50	417.25	424.23	119218	505.76	4542	56886	47.72
SUJANAUNI	BE	14-Aug-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.43	668200	2.88	285	-	-
SUMEETINDS	BE	14-Aug-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	14948	0.28	19	-	-
SUMICHEM	EQ	14-Aug-2020	273.30	274.40	276.90	268.30	270.00	270.00	273.27	345418	943.92	4131	226554	65.59
SUMIT	BE	14-Aug-2020	9.85	10.10	10.30	10.10	10.30	10.30	10.26	52484	5.39	198	-	-
SUMMITSEC	EQ	14-Aug-2020	400.20	410.40	416.00	396.00	396.00	396.25	403.98	2146	8.67	187	1404	65.42
SUNCLAYLTD	EQ	14-Aug-2020	1662.95	1671.30	1699.00	1630.00	1647.95	1639.25	1661.22	1565	26.00	484	938	59.94
SUNDARAM	BE	14-Aug-2020	1.40	1.45	1.45	1.35	1.45	1.35	1.38	85824	1.18	58	-	-
SUNDARMFIN	EQ	14-Aug-2020	1349.50	1355.00	1373.15	1340.00	1342.05	1346.40	1361.35	15997	217.78	2011	7341	45.89
SUNDARMHLD	EQ	14-Aug-2020	48.00	48.05	48.70	47.20	47.90	47.70	48.02	37490	18.00	318	21489	57.32
SUNDRMBRAK	EQ	14-Aug-2020	229.90	230.25	230.25	221.55	222.10	223.30	226.66	2428	5.50	153	971	39.99
SUNDRMFAST	EQ	14-Aug-2020	450.00	450.00	455.00	438.05	438.30	440.20	445.85	52758	235.22	4351	21085	39.97
SUNFLAG	EQ	14-Aug-2020	45.80	45.00	45.20	39.20	41.40	41.20	42.36	1240313	525.38	5905	612867	49.41
SUNPHARMA	EQ	14-Aug-2020	520.80	523.50	536.00	522.00	531.05	531.35	531.29	11787371	62625.29	135506	1381107	11.72
SUNTECK	EQ	14-Aug-2020	221.70	223.90	225.00	215.00	215.70	215.95	218.66	95236	208.24	3613	54668	57.40
SUNTV	EQ	14-Aug-2020	405.65	412.00	412.00	395.25	399.35	400.15	403.74	2402412	9699.45	37729	529911	22.06
SUPERHOUSE	EQ	14-Aug-2020	86.70	86.50	88.00	85.00	86.30	86.05	86.47	15233	13.17	272	8790	57.70
SUPERSPIN	BE	14-Aug-2020	5.05	5.00	5.30	5.00	5.30	5.25	5.21	33656	1.75	134	-	-
SUPPETRO	EQ	14-Aug-2020	194.40	195.35	196.40	183.05	185.00	186.30	189.89	21363	40.57	677	15370	71.95
SUPRAJIT	EQ	14-Aug-2020	176.10	178.45	179.90	167.05	169.00	169.20	173.42	102183	177.20	2890	59183	57.92
SUPREMEENG	SM	14-Aug-2020	16.55	16.90	17.10	16.55	17.05	16.95	16.93	136000	23.02	10	128000	94.12
SUPREMEIND	EQ	14-Aug-2020	1215.45	1216.00	1221.55	1200.00	1211.80	1210.80	1210.09	14335	173.47	3221	9692	67.61
SUPREMEINF	BZ	14-Aug-2020	12.90	12.30	13.50	12.30	12.30	12.30	12.32	66	0.01	5	-	-
SURANASOL	BE	14-Aug-2020	7.00	7.10	7.10	6.85	7.00	7.00	7.03	19367	1.36	71	-	-
SURANAT&P	EQ	14-Aug-2020	3.70	3.55	3.80	3.35	3.60	3.55	3.53	158991	5.61	118	144455	90.86
SURYALAXMI	BE	14-Aug-2020	17.05	17.15	17.75	17.15	17.20	17.20	17.39	6537	1.14	18	-	-
SURYAROSNI	EQ	14-Aug-2020	166.20	170.00	170.00	160.00	160.90	160.55	162.67	94253	153.32	1552	61212	64.94
SUTLEJTEX	EQ	14-Aug-2020	22.50	22.95	23.15	21.30	21.60	21.50	22.34	377698	84.38	1741	233977	61.95
SUULD	SM	14-Aug-2020	31.00	31.00	31.00	31.00	31.00	31.00	31.00	96000	29.76	12	96000	100.00
SUVEN	EQ	14-Aug-2020	52.30	54.40	54.70	48.70	50.95	50.65	52.27	1771480	926.04	9830	1031758	58.24
SUVENPHAR	EQ	14-Aug-2020	679.30	685.70	700.00	675.00	695.00	692.20	690.73	309532	2138.03	7567	177809	57.44
SUZLON	EQ	14-Aug-2020	3.90	3.75	4.05	3.75	4.05	4.05	3.98	28652212	1139.52	9023	12855648	44.87
SVLL	SM	14-Aug-2020	79.00	79.35	79.35	79.35	79.35	79.35	79.35	1000	0.79	1	1000	100.00
SWANENERGY	EQ	14-Aug-2020	139.15	142.80	142.80	132.10	134.00	133.45	135.59	197914	268.36	4555	80118	40.48
SWARAJENG	EQ	14-Aug-2020	1535.50	1553.00	1563.00	1511.00	1556.00	1546.35	1540.52	13998	215.64	2343	8701	62.16
SWELECTES	EQ	14-Aug-2020	100.40	100.40	104.75	100.40	103.50	103.40	103.18	1602	1.65	86	1185	73.97
SWSOLAR	EQ	14-Aug-2020	256.30	257.00	261.00	247.05	250.00	250.05	253.41	189372	479.88	3016	117311	61.95
SYMPHONY	EQ	14-Aug-2020	841.40	844.90	874.90	830.10	834.60	833.60	853.06	80378	685.67	5349	33628	41.84
SYNCOM	BE	14-Aug-2020	2.10	2.05	2.10	2.00	2.00	2.00	2.02	472839	9.54	325	-	-
SYNGENE	EQ	14-Aug-2020	487.60	489.80	502.00	483.05	489.30	496.70	492.26	590183	2905.23	11251	370466	62.77
TAINWALCHM	EQ	14-Aug-2020	50.20	51.05	51.50	48.90	50.40	49.20	49.74	3919	1.95	58	3680	93.90
TAJGVK	EQ	14-Aug-2020	149.55	150.60	151.60	142.00	144.50	144.25	148.36	270926	401.95	5465	91502	33.77
TAKE	EQ	14-Aug-2020	47.95	48.30	49.30	46.20	47.55	47.25	47.82	547734	261.91	3450	336617	61.46
TALBROAUTO	EQ	14-Aug-2020	112.65	116.00	120.00	109.00	110.80	111.20	115.91	206806	239.71	2811	59078	28.57
TALWALKARS	BZ	14-Aug-2020	3.90	3.75	3.75	3.75	3.75	3.75	3.75	46425	1.74	76	-	-
TALWGYM	BZ	14-Aug-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	17522	0.39	24	-	-
TANLA	EQ	14-Aug-2020	171.25	181.90	185.65	168.20	172.05	171.90	176.88	1275631	2256.33	12466	610782	47.88
TANTIACONS	BE	14-Aug-2020	1.90	1.90	1.90	1.90	1.90	1.90	1.90	50	0.00	1	-	-
TARACHAND	SM	14-Aug-2020	39.00	36.00	36.00	36.00	36.00	36.00	36.00	2000	0.72	1	2000	100.00
TARMAT	EQ	14-Aug-2020	41.90	43.95	43.95	43.00	43.95	43.75	43.86	46997	20.61	336	43758	93.11
TASTYBITE	EQ	14-Aug-2020	12468.80	12649.00	12649.00	12101.50	12275.00	12246.75	12367.04	1040	128.62	705	316	30.38
TATACAPHSG	N2	14-Aug-2020	1059.99	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	20	0.21	1	20	100.00
TATACAPHSG	N4	14-Aug-2020	1036.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	35	0.36	1	35	100.00
TATACAPHSG	N8	14-Aug-2020	1094.00	1080.01	1080.01	1076.01	1076.01	1076.01	1077.92	313	3.37	7	313	100.00
TATACAPHSG	NB	14-Aug-2020	1101.15	1114.80	1114.80	1112.00	1112.00	1112.00	1113.40	20	0.22	2	10	50.00
TATACHEM	EQ	14-Aug-2020	296.00	298.00	300.50	293.20	295.10	295.00	297.27	1093691	3251.22	14033	278329	25.45
TATACOFFEE	EQ	14-Aug-2020	108.70	109.45	109.80	103.10	105.50	105.50	106.94	1142609	1221.87	9182	489291	42.82
TATACOMM	EQ	14-Aug-2020	774.70	792.00	813.40	763.65	813.40	813.40	810.21	284697	2306.65	5884	188309	66.14
TATACONSUM	EQ	14-Aug-2020	539.05	541.95	544.50	530.55	538.75	537.50	538.74	5922027	31904.13	79932	2074338	35.03
TATAELXSI	EQ	14-Aug-2020	1019.85	1018.00	1027.80	1006.00	1020.00	1020.65	1018.36	402127	4095.09	15627	145234	36.12
TATAINVEST	EQ	14-Aug-2020	775.60	787.00	787.00	761.00	768.20	770.05	775.16	22287	172.76	1348	15120	67.84
TATAMETALI	EQ	14-Aug-2020	510.50	511.95	522.00	501.00	510.00	509.70	511.33	47798	244.40	2418	21735	45.47
TATAMOTORS	EQ	14-Aug-2020	131.15	131.15	132.65	123.70	124.85	124.60	127.78	75034602	95877.11	284236	12668785	16.88
TATAMTRDVR	EQ	14-Aug-2020	47.30	47.60	48.15	44.10	44.50	44.50	45.84	8815023	4040.39	28614	2242319	25.44
TATAPOWER	EQ	14-Aug-2020	56.10	56.45	57.20	54.50	54.90	54.95	55.91	39662265	22174.08	62277	6403240	16.14
TATASTEEL	EQ	14-Aug-2020	413.10	410.00	430.95	409.10	417.90	418.50	420.41	47742372	200715.93	315846	3087924	6.47
TATASTLBSL	EQ	14-Aug-2020	24.00	23.90	24.90	23.75	24.25	24.25	24.36	6615084	1611.40	6399	3110637	47.02
TATASTLLP	EQ	14-Aug-2020	315.50	314.00	322.00	297.45	306.00	305.30	310.72	112198	348.63	4181	42371	37.76
TATASTLPP	E1	14-Aug-2020	55.30	53.25	59.00	53.25	55.15	55.70	56.36	556577	313.69	2084	221196	39.74
TBZ	EQ	14-Aug-2020	35.40	35.00	35.00	34.05	34.45	34.25	34.58	97537	33.73	926	64425	66.05
TCFSL	NB	14-Aug-2020	1100.01	1100.00	1102.99	1098.05	1101.00	1101.82	1100.73	705	7.76	24	501	71.06
TCFSL	ND	14-Aug-2020	1140.03	1139.01	1139.01	1135.25	1138.00	1136.91	1137.80	928	10.56	22	829	89.33
TCFSL	NF	14-Aug-2020	1174.20	1173.00	1185.00	1173.00	1185.00	1182.59	1182.20	243	2.87	9	242	99.59
TCFSL	NH	14-Aug-2020	1032.90	1033.95	1038.00	1033.95	1034.00	1034.66	1035.12	415	4.30	10	415	100.00
TCFSL	NJ	14-Aug-2020	1084.00	1080.00	1080.00	1061.00	1061.00	1061.00	1069.05	125	1.34	10	125	100.00
TCFSL	NL	14-Aug-2020	1084.00	1085.00	1085.00	1071.10	1084.00	1083.99	1079.23	550	5.94	10	410	74.55
TCFSL	NN	14-Aug-2020	1099.99	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	129	1.42	5	129	100.00
TCI	EQ	14-Aug-2020	210.35	212.00	222.90	202.75	209.50	207.40	207.77	123215	256.00	3530	75605	61.36
TCIDEVELOP	EQ	14-Aug-2020	288.50	285.30	288.00	278.95	287.00	287.00	285.96	256	0.73	22	201	78.52
TCIEXP	EQ	14-Aug-2020	785.55	792.95	814.00	759.90	769.80	763.50	790.48	50863	402.06	5708	22577	44.39
TCIFINANCE	BE	14-Aug-2020	5.85	5.75	5.80	5.75	5.75	5.75	5.75	1260	0.07	9	-	-
TCNSBRANDS	EQ	14-Aug-2020	346.45	351.00	363.75	341.00	342.80	343.15	352.92	108862	384.20	3482	44747	41.10
TCPLPACK	EQ	14-Aug-2020	342.95	355.50	409.90	344.95	396.95	394.80	389.96	83168	324.33	3403	37281	44.83
TCS	EQ	14-Aug-2020	2254.45	2277.00	2281.30	2233.10	2243.85	2242.15	2256.40	2270405	51229.50	95783	1016058	44.75
TDPOWERSYS	EQ	14-Aug-2020	119.85	119.85	119.90	115.45	116.55	116.65	118.05	17442	20.59	480	12026	68.95
TEAMLEASE	EQ	14-Aug-2020	2159.05	2178.00	2225.00	2085.00	2120.00	2118.20	2162.68	27069	585.42	4728	10097	37.30
TECHIN	BE	14-Aug-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	1630	0.06	6	-	-
TECHM	EQ	14-Aug-2020	697.05	692.00	711.00	692.00	693.30	695.90	702.80	6476600	45517.80	119174	2171326	33.53
TECHNOE	EQ	14-Aug-2020	177.00	179.95	180.10	174.50	180.00	179.95	179.13	73402	131.48	640	63065	85.92
TECHNOFAB	BE	14-Aug-2020	9.20	9.65	9.65	8.75	9.00	8.95	8.92	9206	0.82	53	-	-
TEJASNET	BE	14-Aug-2020	69.80	67.10	70.80	66.35	67.00	67.10	68.11	192983	131.45	1095	-	-
TERASOFT	EQ	14-Aug-2020	29.05	28.80	31.20	28.25	29.60	29.95	30.16	115215	34.74	694	48799	42.35
TEXINFRA	EQ	14-Aug-2020	36.35	36.65	40.85	36.60	40.85	39.70	38.92	166472	64.80	1021	110222	66.21
TEXMOPIPES	EQ	14-Aug-2020	14.10	14.75	14.75	13.85	13.85	13.90	14.24	91118	12.98	510	69795	76.60
TEXRAIL	EQ	14-Aug-2020	26.00	26.45	27.50	26.05	26.55	26.50	26.84	1389601	372.95	4786	555220	39.96
TFCILTD	EQ	14-Aug-2020	39.20	40.80	43.10	39.50	42.00	42.40	42.46	2994174	1271.22	10101	1435150	47.93
TFL	BE	14-Aug-2020	3.40	3.40	3.55	3.25	3.50	3.50	3.49	10322	0.36	29	-	-
TGBHOTELS	BE	14-Aug-2020	4.70	4.75	4.90	4.70	4.90	4.85	4.82	9010	0.43	36	-	-
THANGAMAYL	EQ	14-Aug-2020	337.75	343.15	343.75	324.55	336.00	336.50	336.40	39723	133.63	1140	30210	76.05
THEINVEST	EQ	14-Aug-2020	108.80	105.10	114.00	105.05	114.00	113.35	111.02	9485	10.53	272	7008	73.89
THEJO	SM	14-Aug-2020	555.00	560.00	560.00	560.00	560.00	560.00	560.00	600	3.36	3	600	100.00
THEMISMED	EQ	14-Aug-2020	392.95	399.30	414.00	371.00	398.80	398.20	399.50	80636	322.14	2318	31623	39.22
THERMAX	EQ	14-Aug-2020	751.20	751.00	771.50	742.05	750.00	749.10	758.98	104821	795.57	5422	40569	38.70
THIRUSUGAR	BZ	14-Aug-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	1200	0.05	3	-	-
THOMASCOOK	EQ	14-Aug-2020	34.10	35.80	37.50	35.15	36.10	36.20	36.62	3334282	1220.91	12520	1583672	47.50
THOMASCOTT	BE	14-Aug-2020	5.45	5.45	5.45	5.20	5.45	5.45	5.43	137	0.01	4	-	-
THYROCARE	EQ	14-Aug-2020	705.10	710.10	717.70	699.00	705.10	704.95	705.21	140975	994.17	7624	81494	57.81
TI	EQ	14-Aug-2020	18.00	18.05	18.40	17.60	17.65	17.75	17.89	57957	10.37	148	38513	66.45
TIDEWATER	EQ	14-Aug-2020	4817.95	4860.00	4860.00	4817.00	4859.00	4846.10	4841.68	2107	102.01	559	1461	69.34
TIIL	EQ	14-Aug-2020	242.45	241.05	242.10	225.00	239.80	239.95	233.01	40826	95.13	974	24283	59.48
TIINDIA	EQ	14-Aug-2020	594.20	604.80	609.90	585.00	590.00	590.10	591.65	152081	899.79	8939	93925	61.76
TIJARIA	EQ	14-Aug-2020	5.90	5.90	6.10	5.85	5.90	6.00	6.00	2676	0.16	21	2060	76.98
TIL	EQ	14-Aug-2020	148.65	149.40	155.00	145.00	146.45	145.45	148.04	12798	18.95	437	9768	76.32
TIMESGTY	EQ	14-Aug-2020	26.25	27.45	27.50	25.50	26.30	26.00	27.07	3123	0.85	43	2693	86.23
TIMETECHNO	EQ	14-Aug-2020	38.50	38.75	40.25	38.00	38.75	38.40	38.82	276918	107.49	1801	163759	59.14
TIMKEN	EQ	14-Aug-2020	996.40	976.00	1000.00	955.00	956.00	956.15	971.94	45601	443.21	4480	26585	58.30
TINPLATE	EQ	14-Aug-2020	145.35	146.30	156.35	143.25	148.60	148.90	149.48	2132381	3187.56	23906	494370	23.18
TIPSINDLTD	EQ	14-Aug-2020	183.75	180.25	191.60	180.25	180.70	180.70	185.68	17239	32.01	380	13746	79.74
TIRUMALCHM	EQ	14-Aug-2020	61.35	61.50	62.40	58.10	58.90	58.75	60.31	646909	390.17	3616	314626	48.64
TIRUPATI	SM	14-Aug-2020	45.00	42.75	42.75	42.75	42.75	42.75	42.75	3000	1.28	1	3000	100.00
TIRUPATIFL	EQ	14-Aug-2020	34.90	36.50	36.60	35.40	36.55	36.55	36.35	6350	2.31	35	4010	63.15
TITAN	EQ	14-Aug-2020	1097.65	1097.65	1119.00	1090.05	1110.75	1104.15	1104.40	4149226	45824.14	96834	964422	23.24
TMRVL	BE	14-Aug-2020	9.90	10.00	10.00	9.75	9.85	9.95	9.89	41611	4.12	187	-	-
TNPETRO	EQ	14-Aug-2020	38.75	38.75	39.25	37.70	38.25	37.95	38.44	300301	115.44	1518	176468	58.76
TNPL	EQ	14-Aug-2020	123.35	121.00	123.50	117.35	120.00	119.35	120.40	563449	678.42	8911	257554	45.71
TNTELE	BE	14-Aug-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	3001	0.05	4	-	-
TOKYOPLAST	EQ	14-Aug-2020	58.75	60.15	60.20	58.10	58.10	58.70	58.86	5606	3.30	51	4753	84.78
TORNTPHARM	EQ	14-Aug-2020	2798.95	2812.95	2886.50	2790.00	2831.25	2838.95	2840.75	835097	23723.00	45329	118097	14.14
TORNTPOWER	EQ	14-Aug-2020	342.20	342.20	345.45	340.75	343.00	342.85	343.28	994886	3415.25	16007	519040	52.17
TOUCHWOOD	BE	14-Aug-2020	51.30	49.25	53.50	48.75	53.50	52.80	52.17	13699	7.15	143	-	-
TPLPLASTEH	EQ	14-Aug-2020	115.75	118.90	122.40	115.10	118.00	119.40	119.28	22094	26.35	1093	10709	48.47
TREEHOUSE	EQ	14-Aug-2020	8.15	8.40	8.55	8.40	8.55	8.55	8.47	59711	5.06	105	48848	81.81
TRENT	EQ	14-Aug-2020	575.10	570.00	588.00	555.30	566.50	566.05	575.18	349866	2012.35	17047	110631	31.62
TRF	BE	14-Aug-2020	112.55	114.90	114.90	106.95	106.95	106.95	106.99	9061	9.69	133	-	-
TRIDENT	EQ	14-Aug-2020	6.75	6.80	6.85	6.55	6.80	6.70	6.75	10795648	728.20	12975	3789370	35.10
TRIGYN	EQ	14-Aug-2020	39.90	40.85	41.90	38.50	40.90	40.10	40.48	133773	54.15	1166	80566	60.23
TRIL	EQ	14-Aug-2020	10.30	10.30	10.45	10.00	10.20	10.15	10.21	139835	14.28	331	104356	74.63
TRITURBINE	EQ	14-Aug-2020	65.00	65.90	67.90	64.10	65.55	65.70	66.27	348107	230.69	2891	210841	60.57
TRIVENI	EQ	14-Aug-2020	76.55	76.50	77.70	75.50	76.10	76.00	76.77	801039	614.95	7928	467286	58.33
TTKHLTCARE	EQ	14-Aug-2020	530.90	512.00	523.70	500.00	505.00	509.30	512.22	12375	63.39	929	6818	55.09
TTKPRESTIG	EQ	14-Aug-2020	5399.65	5410.00	5467.30	5351.25	5390.00	5384.25	5418.51	3398	184.12	974	1753	51.59
TTL	EQ	14-Aug-2020	34.35	34.35	35.50	33.60	34.50	34.20	34.47	18423	6.35	372	11935	64.78
TTML	EQ	14-Aug-2020	3.65	3.65	3.70	3.55	3.55	3.60	3.61	1288478	46.55	1375	666864	51.76
TV18BRDCST	EQ	14-Aug-2020	33.70	33.90	34.15	32.75	33.05	33.05	33.46	4409314	1475.49	6799	1966448	44.60
TVSELECT	BE	14-Aug-2020	100.05	105.05	105.05	98.95	103.50	102.90	103.96	120920	125.71	808	-	-
TVSMOTOR	EQ	14-Aug-2020	430.10	432.00	434.40	415.60	417.05	418.10	423.64	2673256	11325.10	33613	412498	15.43
TVSSRICHAK	EQ	14-Aug-2020	1472.00	1485.00	1499.00	1411.75	1447.00	1440.15	1467.38	13333	195.65	1639	6446	48.35
TVTODAY	EQ	14-Aug-2020	216.45	218.00	218.80	207.95	209.55	209.00	212.19	61993	131.54	1416	41782	67.40
TVVISION	BE	14-Aug-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	6619	0.13	5	-	-
TWL	EQ	14-Aug-2020	42.10	42.50	46.30	42.10	43.70	43.65	44.55	1716964	764.97	8697	460548	26.82
UBL	EQ	14-Aug-2020	986.00	988.00	1003.90	956.00	963.35	963.60	983.64	1059943	10426.05	25731	213015	20.10
UCALFUEL	EQ	14-Aug-2020	113.25	116.65	116.65	110.30	111.50	110.85	112.52	23124	26.02	811	14212	61.46
UCOBANK	EQ	14-Aug-2020	13.75	13.75	13.90	13.55	13.65	13.65	13.71	1248317	171.11	2647	663909	53.18
UFLEX	EQ	14-Aug-2020	330.70	332.30	336.00	320.00	327.00	325.95	329.89	168673	556.44	4008	80298	47.61
UFO	EQ	14-Aug-2020	80.60	81.25	81.85	74.70	75.50	75.40	78.04	440887	344.06	4192	281824	63.92
UGARSUGAR	EQ	14-Aug-2020	14.45	14.45	14.65	14.30	14.30	14.30	14.47	175562	25.41	504	106020	60.39
UJAAS	EQ	14-Aug-2020	5.05	5.10	5.10	4.80	4.80	4.80	4.87	706872	34.42	618	534909	75.67
UJJIVAN	EQ	14-Aug-2020	237.35	239.40	246.75	234.40	237.45	237.70	241.62	4351253	10513.40	38100	443115	10.18
UJJIVANSFB	EQ	14-Aug-2020	35.15	35.20	35.60	34.25	34.45	34.60	34.90	1298652	453.22	5823	614960	47.35
ULTRACEMCO	EQ	14-Aug-2020	4047.30	4045.00	4090.90	3965.35	4010.00	4010.10	4044.14	661653	26758.17	52818	230327	34.81
UMANGDAIRY	BE	14-Aug-2020	43.85	44.30	45.00	44.05	44.80	44.95	44.62	9645	4.30	96	-	-
UMESLTD	BE	14-Aug-2020	1.30	1.25	1.30	1.25	1.30	1.30	1.29	5003	0.06	8	-	-
UNICHEMLAB	EQ	14-Aug-2020	252.40	254.45	262.00	234.00	256.00	247.95	253.08	187845	475.40	4118	91418	48.67
UNIENTER	EQ	14-Aug-2020	60.85	61.25	63.70	61.10	62.55	62.05	62.04	1535	0.95	127	772	50.29
UNIINFO	SM	14-Aug-2020	10.80	10.50	10.50	10.30	10.30	10.30	10.34	10000	1.03	4	10000	100.00
UNIONBANK	EQ	14-Aug-2020	30.25	30.40	30.40	29.30	29.55	29.50	29.82	3342798	996.95	8473	1713242	51.25
UNIPLY	EQ	14-Aug-2020	5.50	5.50	5.90	5.45	5.60	5.60	5.70	1448529	82.62	2126	771493	53.26
UNITECH	BZ	14-Aug-2020	1.95	1.95	2.00	1.90	1.95	1.95	1.94	1530260	29.72	467	-	-
UNITEDTEA	EQ	14-Aug-2020	297.15	303.95	309.00	293.60	300.00	301.75	300.49	13636	40.97	549	8053	59.06
UNITY	BZ	14-Aug-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.89	28160	0.25	22	-	-
UNIVASTU	EQ	14-Aug-2020	33.00	32.00	34.00	31.20	34.00	33.45	33.03	6479	2.14	78	3446	53.19
UNIVCABLES	EQ	14-Aug-2020	135.60	132.60	143.70	132.60	143.00	141.35	140.06	189965	266.07	3378	98045	51.61
UNIVPHOTO	EQ	14-Aug-2020	253.20	265.00	265.85	240.55	246.00	245.30	250.71	71292	178.74	1186	46299	64.94
UPL	EQ	14-Aug-2020	489.15	494.60	496.90	480.85	486.25	485.65	489.67	2431513	11906.48	63838	688059	28.30
URJA	BE	14-Aug-2020	3.05	3.20	3.20	3.05	3.10	3.05	3.12	2104071	65.69	2462	-	-
USHAMART	EQ	14-Aug-2020	22.60	22.20	24.95	22.20	23.75	23.60	23.98	2433205	583.44	5582	1307926	53.75
UTIFEFRGR4	MF	14-Aug-2020	9.75	9.75	9.75	9.75	9.75	9.75	9.75	1000	0.10	2	1000	100.00
UTINEXT50	EQ	14-Aug-2020	283.01	286.48	286.49	282.55	285.79	285.79	282.74	393	1.11	14	379	96.44
UTINIFTETF	EQ	14-Aug-2020	1199.98	1210.00	1211.35	1189.00	1194.80	1194.58	1204.40	369	4.44	42	233	63.14
UTISENSETF	EQ	14-Aug-2020	406.33	406.32	409.95	406.32	409.30	407.44	407.02	2069	8.42	45	2044	98.79
UTISXN50	EQ	14-Aug-2020	302.00	302.00	302.00	290.04	299.99	299.99	297.34	3	0.01	3	0	0.00
UTTAMSTL	BE	14-Aug-2020	6.50	6.50	6.70	6.35	6.50	6.50	6.51	105676	6.88	169	-	-
UTTAMSUGAR	EQ	14-Aug-2020	85.20	85.00	93.70	83.00	90.25	90.60	90.59	523653	474.39	6430	148361	28.33
UVSL	BE	14-Aug-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.53	10834160	57.23	1528	-	-
V2RETAIL	EQ	14-Aug-2020	49.10	49.10	54.00	49.10	54.00	53.95	53.30	672606	358.52	3364	290934	43.25
VADILALIND	EQ	14-Aug-2020	615.90	626.90	626.90	605.00	608.95	607.00	615.86	5321	32.77	303	4599	86.43
VAIBHAVGBL	EQ	14-Aug-2020	1790.30	1799.95	1850.00	1693.00	1695.25	1697.35	1739.84	22032	383.32	4306	14589	66.22
VAISHALI	EQ	14-Aug-2020	42.85	43.90	43.90	40.60	41.60	42.20	41.58	12933	5.38	184	8120	62.79
VAKRANGEE	EQ	14-Aug-2020	30.55	30.60	30.80	29.80	29.90	29.95	30.17	982440	296.39	3483	610993	62.19
VARDHACRLC	EQ	14-Aug-2020	29.15	29.25	29.35	28.45	28.55	28.60	28.86	41819	12.07	202	37255	89.09
VARDMNPOLY	BE	14-Aug-2020	9.55	10.00	10.00	9.65	10.00	10.00	9.98	24582	2.45	77	-	-
VARROC	EQ	14-Aug-2020	222.05	224.60	231.90	204.10	205.00	210.75	216.30	544123	1176.96	9262	329650	60.58
VASA	SM	14-Aug-2020	6.30	6.35	6.55	6.30	6.30	6.30	6.42	28000	1.80	7	24000	85.71
VASCONEQ	EQ	14-Aug-2020	8.90	8.90	10.65	8.90	10.65	10.65	10.33	2742486	283.35	4246	1247310	45.48
VASWANI	BE	14-Aug-2020	5.35	5.10	5.35	5.10	5.10	5.20	5.11	6160	0.31	19	-	-
VBL	EQ	14-Aug-2020	770.70	774.90	789.95	760.00	779.35	765.50	777.47	149746	1164.24	8234	72763	48.59
VEDL	EQ	14-Aug-2020	124.45	125.05	125.50	121.20	122.80	122.65	123.22	9152726	11277.54	37936	4054332	44.30
VENKEYS	EQ	14-Aug-2020	1373.85	1415.00	1448.40	1300.50	1340.30	1352.50	1379.13	1443632	19909.63	95828	248521	17.21
VENUSREM	BE	14-Aug-2020	107.15	109.00	109.00	101.80	101.85	101.85	103.27	29270	30.23	384	-	-
VERTOZ	EQ	14-Aug-2020	120.70	119.15	121.00	116.00	116.00	117.25	118.86	40441	48.07	279	23901	59.10
VESUVIUS	EQ	14-Aug-2020	946.65	946.05	952.00	912.50	921.15	924.45	927.20	3373	31.27	384	2320	68.78
VETO	EQ	14-Aug-2020	44.80	45.95	46.00	44.00	44.00	44.40	44.93	16250	7.30	173	15181	93.42
VGUARD	EQ	14-Aug-2020	159.75	161.45	162.40	159.60	159.75	159.85	160.64	970259	1558.59	9450	461975	47.61
VHL	EQ	14-Aug-2020	1336.25	1339.00	1398.95	1305.85	1305.85	1307.55	1319.75	461	6.08	104	369	80.04
VICEROY	BE	14-Aug-2020	2.80	2.90	2.90	2.80	2.80	2.80	2.84	36508	1.04	80	-	-
VIDEOIND	BZ	14-Aug-2020	2.05	2.05	2.15	2.00	2.15	2.15	2.11	1056249	22.25	560	-	-
VIDHIING	EQ	14-Aug-2020	94.45	94.45	95.90	82.20	86.80	86.10	89.76	494914	444.23	5299	261678	52.87
VIJIFIN	BE	14-Aug-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.55	219752	1.22	90	-	-
VIKASECO	EQ	14-Aug-2020	9.95	10.40	10.40	10.40	10.40	10.40	10.40	160778	16.72	187	160778	100.00
VIKASMCORP	BE	14-Aug-2020	13.80	14.40	14.45	14.30	14.45	14.45	14.44	6565969	947.86	10362	-	-
VIKASPROP	EQ	14-Aug-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	549187	18.67	1097	549183	100.00
VIKASWSP	EQ	14-Aug-2020	6.95	7.30	7.30	6.65	6.80	6.75	6.97	590401	41.13	790	402500	68.17
VIMTALABS	EQ	14-Aug-2020	116.95	117.50	118.95	109.15	110.00	111.55	114.86	228584	262.56	3307	114037	49.89
VINATIORGA	EQ	14-Aug-2020	982.65	987.65	1027.50	978.00	1000.00	996.90	1008.77	503893	5083.12	22454	187920	37.29
VINDHYATEL	EQ	14-Aug-2020	705.85	705.90	711.95	686.90	705.50	702.50	699.29	9267	64.80	912	4928	53.18
VINYLINDIA	EQ	14-Aug-2020	92.90	94.05	103.50	90.00	90.35	90.75	97.97	1057916	1036.41	12105	311793	29.47
VIPCLOTHNG	BE	14-Aug-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	36946	2.72	57	-	-
VIPIND	EQ	14-Aug-2020	274.20	275.40	275.45	262.65	265.00	265.65	268.94	469963	1263.91	9230	198012	42.13
VIPULLTD	EQ	14-Aug-2020	13.85	14.75	14.75	13.20	14.45	14.25	14.14	6309	0.89	70	4577	72.55
VISAKAIND	EQ	14-Aug-2020	321.35	323.75	325.55	311.65	320.00	317.05	317.78	66925	212.68	2461	37530	56.08
VISASTEEL	BE	14-Aug-2020	5.40	5.40	5.65	5.25	5.50	5.50	5.54	18392	1.02	49	-	-
VISHAL	BE	14-Aug-2020	277.00	280.00	280.90	277.00	277.10	277.10	280.00	1957	5.48	99	-	-
VISHNU	EQ	14-Aug-2020	183.40	186.95	186.95	166.00	177.70	175.80	177.35	52046	92.30	1970	29161	56.03
VISHWARAJ	EQ	14-Aug-2020	87.00	89.80	89.80	86.05	87.25	87.25	87.77	18047	15.84	120	13311	73.76
VIVIDHA	BE	14-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	369242	1.43	94	-	-
VIVIMEDLAB	BE	14-Aug-2020	15.95	16.70	16.70	16.70	16.70	16.70	16.70	118109	19.72	198	-	-
VLSFINANCE	EQ	14-Aug-2020	52.20	52.20	53.70	51.75	51.85	51.90	52.53	52521	27.59	336	40471	77.06
VMART	EQ	14-Aug-2020	1793.85	1802.85	1808.05	1730.45	1783.00	1770.45	1778.98	6174	109.83	1561	3619	58.62
VOLTAMP	EQ	14-Aug-2020	1128.35	1129.00	1150.00	1091.00	1099.00	1095.45	1113.00	14348	159.69	2068	7033	49.02
VOLTAS	EQ	14-Aug-2020	618.55	624.90	631.95	603.55	613.30	615.45	616.97	6952257	42893.68	108900	1078811	15.52
VRLLOG	EQ	14-Aug-2020	153.25	154.00	154.20	149.50	149.80	149.90	151.77	378007	573.71	8076	259015	68.52
VSSL	BE	14-Aug-2020	67.35	67.30	70.70	65.35	67.95	67.70	68.73	8841	6.08	87	-	-
VSTIND	EQ	14-Aug-2020	3422.45	3416.00	3437.00	3400.60	3400.60	3406.65	3417.21	3784	129.31	922	2469	65.25
VSTTILLERS	EQ	14-Aug-2020	1657.40	1675.00	1690.00	1571.00	1610.00	1596.45	1641.16	71030	1165.72	7556	47427	66.77
VTL	EQ	14-Aug-2020	712.05	715.60	725.00	693.65	705.70	698.35	710.73	11263	80.05	1185	6599	58.59
WABAG	EQ	14-Aug-2020	140.70	141.30	142.25	131.50	135.80	135.55	137.50	306355	421.25	4959	157460	51.40
WABCOINDIA	EQ	14-Aug-2020	7001.10	7002.00	7010.00	6998.00	7005.15	7007.85	7003.96	3951	276.73	320	3515	88.96
WALCHANNAG	EQ	14-Aug-2020	59.50	59.00	61.80	58.00	58.55	58.45	59.81	179698	107.47	1969	95577	53.19
WANBURY	BE	14-Aug-2020	41.55	39.50	41.95	39.50	40.50	40.05	39.85	52979	21.11	209	-	-
WATERBASE	EQ	14-Aug-2020	107.85	113.70	116.00	108.00	110.40	109.80	112.56	2877899	3239.29	27724	683408	23.75
WEBELSOLAR	BE	14-Aug-2020	17.50	17.55	18.35	17.50	18.35	18.35	18.09	37878	6.85	88	-	-
WEIZMANIND	EQ	14-Aug-2020	29.60	28.50	30.40	28.50	30.30	30.20	29.92	7988	2.39	61	6658	83.35
WELCORP	EQ	14-Aug-2020	111.10	112.00	113.75	105.55	107.00	106.30	109.03	1503023	1638.76	17904	862885	57.41
WELENT	EQ	14-Aug-2020	69.50	69.90	71.00	65.50	67.65	67.45	68.23	157327	107.34	1896	96340	61.24
WELINV	EQ	14-Aug-2020	244.80	256.00	256.00	245.50	254.30	254.30	246.27	8727	21.49	11	7712	88.37
WELSPUNIND	EQ	14-Aug-2020	49.15	48.65	49.50	46.70	46.70	46.70	47.27	814082	384.83	4116	642624	78.94
WENDT	EQ	14-Aug-2020	2525.55	2477.00	2550.00	2450.00	2469.70	2454.00	2479.24	296	7.34	114	196	66.22
WESTLIFE	EQ	14-Aug-2020	366.60	373.00	385.00	360.30	368.00	368.15	373.39	418757	1563.59	11274	133574	31.90
WHEELS	EQ	14-Aug-2020	433.05	433.10	452.40	424.95	431.00	432.55	439.45	34885	153.30	1619	14030	40.22
WHIRLPOOL	EQ	14-Aug-2020	2023.55	2023.60	2050.95	1995.00	2005.00	2020.85	2010.31	73926	1486.14	4389	55777	75.45
WILLAMAGOR	EQ	14-Aug-2020	17.75	18.00	18.55	17.60	18.40	18.25	18.21	6931	1.26	71	5401	77.93
WINDMACHIN	EQ	14-Aug-2020	13.40	14.60	14.60	13.00	13.15	13.15	13.40	18759	2.51	171	12359	65.88
WIPL	BE	14-Aug-2020	49.90	49.90	50.00	49.90	50.00	50.00	49.93	69	0.03	2	-	-
WIPRO	EQ	14-Aug-2020	277.00	278.50	280.75	275.90	277.00	276.50	278.38	6581719	18322.22	60014	2616989	39.76
WOCKPHARMA	EQ	14-Aug-2020	312.90	313.95	328.50	313.10	321.70	322.45	325.24	2294097	7461.27	27792	627198	27.34
WONDERLA	EQ	14-Aug-2020	172.50	172.50	176.60	164.85	165.50	165.30	169.01	77472	130.94	3353	37552	48.47
WORTH	EQ	14-Aug-2020	45.40	46.70	46.70	45.50	45.55	45.55	46.24	965	0.45	35	808	83.73
WSI	BE	14-Aug-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	16180	0.24	14	-	-
WSTCSTPAPR	EQ	14-Aug-2020	187.05	188.60	192.00	182.05	183.80	184.00	187.51	121540	227.90	2772	62266	51.23
XCHANGING	EQ	14-Aug-2020	67.70	69.90	69.90	65.10	67.50	67.40	67.71	569314	385.48	4019	418953	73.59
XELPMOC	BE	14-Aug-2020	128.00	133.95	134.40	121.60	121.60	121.60	127.82	44642	57.06	337	-	-
XPROINDIA	BE	14-Aug-2020	23.60	23.60	24.45	22.50	22.60	22.65	22.91	4119	0.94	40	-	-
YESBANK	EQ	14-Aug-2020	15.85	15.90	15.90	15.10	15.10	15.10	15.20	190650308	28976.79	150282	112494382	59.01
ZEEL	EQ	14-Aug-2020	162.30	163.80	167.50	158.20	161.40	161.20	163.97	37389106	61308.12	168534	9181920	24.56
ZEEL	P2	14-Aug-2020	3.45	3.45	3.45	3.40	3.45	3.45	3.45	1670202	57.62	43	1670202	100.00
ZEELEARN	EQ	14-Aug-2020	16.05	16.20	16.30	14.70	14.90	14.85	15.19	1463225	222.32	3629	893505	61.06
ZEEMEDIA	BE	14-Aug-2020	5.95	5.95	6.05	5.70	5.80	5.70	5.81	1208552	70.24	1277	-	-
ZENITHBIR	BE	14-Aug-2020	0.75	0.70	0.80	0.70	0.80	0.80	0.73	212028	1.56	75	-	-
ZENITHEXPO	EQ	14-Aug-2020	45.50	46.10	46.15	43.15	46.15	45.95	44.76	702	0.31	30	310	44.16
ZENSARTECH	EQ	14-Aug-2020	172.80	173.80	175.00	172.40	173.00	173.45	173.09	700423	1212.37	3821	631526	90.16
ZENTEC	EQ	14-Aug-2020	88.35	89.80	91.90	86.70	89.00	88.85	89.65	1754031	1572.45	14253	602284	34.34
ZICOM	BE	14-Aug-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	5599	0.10	12	-	-
ZODIAC	SM	14-Aug-2020	17.00	17.85	17.85	17.85	17.85	17.85	17.85	10000	1.79	3	10000	100.00
ZODIACLOTH	EQ	14-Aug-2020	119.45	124.30	124.30	116.10	119.10	117.95	118.96	8267	9.83	254	4808	58.16
ZODJRDMKJ	BE	14-Aug-2020	26.30	27.60	27.60	25.10	27.25	27.25	26.16	4017	1.05	23	-	-
ZOTA	EQ	14-Aug-2020	141.60	141.50	142.95	140.20	141.85	140.60	141.03	8136	11.47	164	5552	68.24
ZUARI	EQ	14-Aug-2020	89.00	88.90	91.00	86.50	87.00	87.15	88.25	32711	28.87	413	19028	58.17
ZUARIGLOB	EQ	14-Aug-2020	53.55	54.90	55.00	51.90	52.40	52.95	53.14	24141	12.83	302	14162	58.66
ZYDUSWELL	EQ	14-Aug-2020	1626.15	1634.95	1659.90	1600.00	1618.00	1617.75	1636.43	32780	536.42	3477	12644	38.57