nse-sec-bhavdata-full-2020-08-18.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	18-Aug-2020	31.30	31.75	31.80	31.10	31.45	31.40	31.40	69203	21.73	795	38454	55.57
21STCENMGM	EQ	18-Aug-2020	10.30	10.10	10.50	10.10	10.45	10.45	10.47	3873	0.41	16	3582	92.49
3IINFOTECH	EQ	18-Aug-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	902459	27.52	338	902459	100.00
3MINDIA	EQ	18-Aug-2020	20929.20	20941.00	21089.95	20700.00	20710.00	20782.30	20918.40	2092	437.61	1074	926	44.26
509GS2022	GS	18-Aug-2020	95.40	97.65	97.65	97.65	97.65	97.65	97.65	1	0.00	1	1	100.00
5PAISA	BE	18-Aug-2020	337.60	337.60	354.00	321.55	353.70	351.10	345.17	10481	36.18	547	-	-
63MOONS	EQ	18-Aug-2020	82.00	82.00	84.20	80.00	80.95	81.00	81.83	74388	60.87	922	40434	54.36
716GS2050	GS	18-Aug-2020	113.99	111.05	113.00	111.05	113.00	113.00	111.08	61	0.07	2	61	100.00
A2ZINFRA	EQ	18-Aug-2020	4.10	4.10	4.15	4.00	4.10	4.05	4.05	291193	11.81	331	216551	74.37
AAKASH	SM	18-Aug-2020	39.10	40.50	40.50	39.40	39.40	39.40	40.02	30000	12.01	5	30000	100.00
AARON	SM	18-Aug-2020	48.25	48.25	48.25	48.25	48.25	48.25	48.25	3300	1.59	1	3300	100.00
AARTIDRUGS	EQ	18-Aug-2020	2317.55	2375.00	2415.00	2341.65	2368.00	2367.00	2368.09	297740	7050.74	25042	111398	37.41
AARTIIND	EQ	18-Aug-2020	1015.25	1030.00	1030.00	1010.00	1023.80	1017.10	1019.70	252694	2576.72	11165	143379	56.74
AARTISURF	BE	18-Aug-2020	380.50	399.50	399.50	399.50	399.50	399.50	399.50	16256	64.94	44	-	-
AARVEEDEN	EQ	18-Aug-2020	10.85	11.00	11.00	10.35	10.45	10.45	10.48	10010	1.05	35	8970	89.61
AARVI	EQ	18-Aug-2020	37.15	40.85	40.85	39.10	40.85	40.85	40.80	9293	3.79	91	8737	94.02
AAVAS	EQ	18-Aug-2020	1392.60	1410.00	1415.00	1343.00	1381.00	1378.05	1382.83	68759	950.82	5468	37359	54.33
ABAN	EQ	18-Aug-2020	27.90	28.00	28.70	27.20	28.20	28.35	28.20	98950	27.90	884	63555	64.23
ABB	EQ	18-Aug-2020	929.80	935.00	939.50	930.05	933.90	933.10	934.95	45097	421.63	2435	15188	33.68
ABBOTINDIA	EQ	18-Aug-2020	16675.05	16800.00	16825.00	16560.00	16570.00	16590.80	16688.01	10920	1822.33	3805	5882	53.86
ABCAPITAL	EQ	18-Aug-2020	59.30	59.70	60.55	59.40	59.90	59.90	60.05	1704122	1023.39	7995	623918	36.61
ABFRL	EQ	18-Aug-2020	133.10	134.40	137.25	132.00	136.15	136.35	135.17	3381445	4570.71	35370	1784143	52.76
ABFRLPP	E1	18-Aug-2020	74.05	74.90	77.90	73.85	77.25	77.55	76.29	164702	125.65	1725	100568	61.06
ABMINTLTD	BE	18-Aug-2020	19.35	20.30	20.30	20.30	20.30	20.30	20.30	1396	0.28	9	-	-
ABSLBANETF	EQ	18-Aug-2020	221.02	216.02	224.64	214.00	224.42	224.42	222.55	76	0.17	9	70	92.11
ABSLNN50ET	EQ	18-Aug-2020	310.90	280.90	329.90	280.90	329.90	318.52	306.37	631	1.93	83	437	69.26
ABSLRIF6RG	MF	18-Aug-2020	5.84	6.20	6.20	5.76	6.11	6.11	6.11	15000	0.92	4	15000	100.00
ACC	EQ	18-Aug-2020	1387.60	1390.00	1437.30	1390.00	1433.50	1431.95	1419.49	1124295	15959.28	36622	186919	16.63
ACCELYA	EQ	18-Aug-2020	1017.00	1017.00	1034.00	1012.00	1016.75	1014.15	1019.51	14594	148.79	979	8119	55.63
ACCORD	SM	18-Aug-2020	23.95	24.45	24.45	24.45	24.45	24.45	24.45	2000	0.49	1	2000	100.00
ACCURACY	SM	18-Aug-2020	39.90	37.00	37.00	37.00	37.00	37.00	37.00	1600	0.59	1	1600	100.00
ACE	EQ	18-Aug-2020	63.55	64.05	66.55	63.60	65.10	65.00	65.18	590916	385.19	4288	212414	35.95
ADANIENT	EQ	18-Aug-2020	197.80	200.00	216.80	199.00	214.00	213.70	210.45	13368091	28133.51	75215	1814585	13.57
ADANIGAS	EQ	18-Aug-2020	160.95	161.80	164.75	161.00	162.20	161.75	162.10	1403606	2275.27	13260	575099	40.97
ADANIGREEN	EQ	18-Aug-2020	367.25	367.25	375.00	365.85	374.00	373.55	371.33	715258	2655.94	15771	382001	53.41
ADANIPORTS	EQ	18-Aug-2020	357.45	356.90	359.50	354.50	358.25	357.45	357.21	2151419	7685.17	26121	640332	29.76
ADANIPOWER	EQ	18-Aug-2020	37.05	37.20	37.30	36.75	36.80	36.80	36.92	1510249	557.55	4550	857536	56.78
ADANITRANS	EQ	18-Aug-2020	233.80	235.60	244.90	234.05	237.00	237.35	240.06	436320	1047.43	6122	218801	50.15
ADFFOODS	EQ	18-Aug-2020	388.65	389.00	402.65	384.00	387.00	387.30	394.35	60815	239.83	1810	36307	59.70
ADHUNIKIND	EQ	18-Aug-2020	20.10	20.90	20.90	19.10	20.35	20.00	19.93	18855	3.76	165	12267	65.06
ADORWELD	EQ	18-Aug-2020	272.95	275.05	297.00	273.25	281.00	283.05	287.80	345367	993.97	7806	82592	23.91
ADSL	EQ	18-Aug-2020	23.25	23.10	23.80	22.80	22.95	23.00	23.32	87570	20.42	415	46732	53.37
ADVANIHOTR	EQ	18-Aug-2020	44.55	44.55	46.75	43.70	44.05	44.95	44.76	6769	3.03	158	3234	47.78
ADVENZYMES	EQ	18-Aug-2020	238.25	240.40	242.95	232.00	234.00	233.40	236.79	1152389	2728.72	17261	397895	34.53
AEGISCHEM	EQ	18-Aug-2020	187.10	188.65	197.25	188.25	191.75	191.55	193.89	336509	652.45	8912	166016	49.33
AFFLE	EQ	18-Aug-2020	2092.15	2095.00	2120.00	2066.00	2113.00	2103.90	2095.97	27402	574.34	4603	13247	48.34
AGARIND	EQ	18-Aug-2020	109.75	112.00	113.75	104.75	109.80	110.30	110.27	18692	20.61	462	11811	63.19
AGCNET	EQ	18-Aug-2020	338.60	339.55	354.10	335.00	345.00	348.30	347.46	17058	59.27	423	14304	83.86
AGRITECH	EQ	18-Aug-2020	32.15	31.55	33.75	31.05	32.45	32.15	32.89	57162	18.80	395	14125	24.71
AGROPHOS	EQ	18-Aug-2020	11.15	10.90	11.40	10.90	11.00	11.10	11.05	22401	2.47	89	21034	93.90
AHLEAST	EQ	18-Aug-2020	145.30	154.90	173.90	146.10	149.00	148.45	155.98	6790	10.59	259	1172	17.26
AHLUCONT	EQ	18-Aug-2020	248.85	254.80	255.25	249.50	252.45	252.05	251.80	12585	31.69	853	8027	63.78
AHLWEST	EQ	18-Aug-2020	271.10	268.00	288.00	267.95	275.00	275.00	276.67	931	2.58	149	669	71.86
AIAENG	EQ	18-Aug-2020	1673.30	1671.05	1684.75	1655.95	1681.00	1674.20	1673.23	34782	581.98	3681	25247	72.59
AIONJSW	EQ	18-Aug-2020	15.20	15.50	16.00	15.00	16.00	15.75	15.46	120028	18.56	409	101919	84.91
AIRAN	EQ	18-Aug-2020	12.00	12.60	12.60	11.50	12.10	12.00	12.05	28588	3.45	134	27899	97.59
AISL	SM	18-Aug-2020	20.05	21.05	21.05	21.05	21.05	21.05	21.05	1200	0.25	1	1200	100.00
AJANTPHARM	EQ	18-Aug-2020	1657.65	1670.00	1722.00	1670.00	1685.05	1682.65	1701.30	422502	7188.02	21085	90835	21.50
AJMERA	EQ	18-Aug-2020	87.80	88.30	96.90	86.25	95.00	94.75	94.20	1091177	1027.92	9096	288445	26.43
AJOONI	SM	18-Aug-2020	27.95	28.75	29.30	28.75	29.05	29.05	29.15	44000	12.83	11	36000	81.82
AKASH	BE	18-Aug-2020	192.15	198.00	198.00	182.55	195.75	195.00	193.31	28701	55.48	122	-	-
AKG	SM	18-Aug-2020	41.00	41.00	41.00	41.00	41.00	41.00	41.00	4000	1.64	1	4000	100.00
AKSHARCHEM	EQ	18-Aug-2020	220.00	220.10	226.00	219.30	221.00	220.10	222.07	55962	124.27	1633	38180	68.22
AKSHOPTFBR	EQ	18-Aug-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	128757	7.79	116	128757	100.00
AKZOINDIA	EQ	18-Aug-2020	2018.25	2020.00	2067.90	1992.00	2050.00	2054.20	2030.24	31548	640.50	6127	17460	55.34
ALANKIT	EQ	18-Aug-2020	17.95	17.65	17.85	17.65	17.75	17.75	17.75	47242	8.38	254	39758	84.16
ALBERTDAVD	EQ	18-Aug-2020	492.05	493.50	501.10	489.00	490.00	491.65	494.37	22823	112.83	1348	13143	57.59
ALCHEM	EQ	18-Aug-2020	5.00	5.00	5.25	5.00	5.25	5.25	5.24	59475	3.12	628	57124	96.05
ALEMBICLTD	EQ	18-Aug-2020	83.05	83.00	84.25	82.45	82.85	82.75	83.18	590544	491.20	4586	281292	47.63
ALICON	EQ	18-Aug-2020	360.25	368.45	368.45	349.00	351.00	351.40	356.76	11098	39.59	858	5845	52.67
ALKALI	EQ	18-Aug-2020	51.15	51.60	52.45	50.00	50.05	50.40	50.75	29005	14.72	521	12021	41.44
ALKEM	EQ	18-Aug-2020	2886.45	2906.50	2928.75	2880.00	2895.95	2893.25	2909.61	107694	3133.48	11341	49426	45.89
ALKYLAMINE	EQ	18-Aug-2020	2878.65	2908.00	2943.00	2850.00	2880.00	2865.25	2898.74	79462	2303.40	8252	27023	34.01
ALLCARGO	EQ	18-Aug-2020	102.95	102.95	107.70	102.50	104.50	104.75	105.00	333620	350.31	4023	132145	39.61
ALLSEC	EQ	18-Aug-2020	271.75	280.30	280.50	272.00	277.50	276.65	275.70	5413	14.92	170	4266	78.81
ALMONDZ	EQ	18-Aug-2020	9.70	9.70	10.45	9.50	10.15	10.10	10.11	18731	1.89	162	18000	96.10
ALOKINDS	EQ	18-Aug-2020	35.65	36.40	36.65	35.05	36.00	36.00	36.00	12850442	4626.61	24500	4953490	38.55
ALPA	EQ	18-Aug-2020	25.75	26.60	27.00	24.65	26.70	26.70	26.32	175715	46.25	1195	76863	43.74
ALPHAGEO	EQ	18-Aug-2020	167.35	169.95	172.00	167.35	170.95	171.00	170.40	19261	32.82	492	12606	65.45
ALPSINDUS	EQ	18-Aug-2020	1.15	1.15	1.20	1.10	1.20	1.20	1.20	15982	0.19	32	15582	97.50
AMARAJABAT	EQ	18-Aug-2020	754.00	757.05	769.40	757.00	766.45	766.65	764.59	808006	6177.97	23092	162945	20.17
AMBER	EQ	18-Aug-2020	1774.25	1786.00	1859.50	1776.15	1830.00	1832.35	1830.86	374798	6862.03	24146	112453	30.00
AMBIKCO	EQ	18-Aug-2020	673.20	671.75	675.00	669.05	674.50	674.95	674.19	5131	34.59	252	3837	74.78
AMBUJACEM	EQ	18-Aug-2020	219.35	219.50	229.20	219.50	228.25	228.20	225.67	5469882	12344.12	40229	1487305	27.19
AMDIND	EQ	18-Aug-2020	16.35	16.90	16.90	16.05	16.60	16.55	16.37	29805	4.88	160	17603	59.06
AMJLAND	EQ	18-Aug-2020	18.90	19.40	19.40	18.45	18.60	18.70	18.75	13756	2.58	124	10282	74.75
AMJUMBO	SM	18-Aug-2020	7.50	7.30	7.30	7.30	7.30	7.30	7.30	8000	0.58	1	8000	100.00
AMRUTANJAN	EQ	18-Aug-2020	472.10	477.90	492.00	473.20	489.80	489.60	487.45	261783	1276.06	8121	76996	29.41
ANANTRAJ	EQ	18-Aug-2020	26.65	26.35	27.50	26.35	27.20	27.00	27.06	220441	59.65	983	128509	58.30
ANDHRACEMT	EQ	18-Aug-2020	5.30	5.30	5.50	5.10	5.20	5.20	5.25	213880	11.22	763	152429	71.27
ANDHRAPAP	EQ	18-Aug-2020	221.65	220.00	229.00	218.15	224.20	226.05	225.44	148025	333.70	3113	56767	38.35
ANDHRSUGAR	EQ	18-Aug-2020	313.30	314.80	335.00	314.00	327.50	328.40	329.20	391034	1287.30	9809	105992	27.11
ANIKINDS	EQ	18-Aug-2020	14.20	14.20	14.90	14.15	14.90	14.90	14.71	14515	2.14	84	12404	85.46
ANKITMETAL	EQ	18-Aug-2020	0.70	0.75	0.75	0.65	0.65	0.70	0.68	20028	0.14	33	16717	83.47
ANSALAPI	EQ	18-Aug-2020	4.25	4.20	4.45	4.20	4.45	4.45	4.44	121394	5.39	144	115176	94.88
ANSALHSG	EQ	18-Aug-2020	4.20	4.00	4.40	4.00	4.40	4.40	4.39	50199	2.20	192	44368	88.38
ANUP	EQ	18-Aug-2020	554.60	554.00	561.95	543.50	548.95	546.35	552.23	7487	41.35	831	4073	54.40
APARINDS	EQ	18-Aug-2020	305.10	306.05	313.00	305.50	310.45	310.80	309.38	34387	106.39	1641	20982	61.02
APCL	EQ	18-Aug-2020	159.95	160.10	162.75	157.00	159.10	159.95	160.35	23824	38.20	813	13481	56.59
APCOTEXIND	EQ	18-Aug-2020	130.30	130.30	138.45	129.00	134.50	134.25	134.88	125033	168.64	3061	56927	45.53
APEX	EQ	18-Aug-2020	253.25	254.50	266.00	253.10	261.00	261.75	261.13	471159	1230.36	8724	86111	18.28
APLAPOLLO	EQ	18-Aug-2020	2279.50	2285.00	2321.50	2280.00	2300.00	2303.80	2300.15	30009	690.25	4862	13796	45.97
APLLTD	EQ	18-Aug-2020	1000.75	1006.25	1019.00	1000.75	1013.50	1009.35	1011.10	315208	3187.05	22738	183138	58.10
APOLLO	EQ	18-Aug-2020	127.30	128.40	129.15	126.65	127.00	127.05	127.56	123032	156.94	2166	67127	54.56
APOLLOHOSP	EQ	18-Aug-2020	1704.40	1704.40	1716.80	1678.80	1697.40	1697.15	1691.68	639935	10825.66	31784	231459	36.17
APOLLOPIPE	EQ	18-Aug-2020	413.05	411.00	417.00	409.00	413.25	414.25	412.75	11326	46.75	847	7499	66.21
APOLLOTYRE	EQ	18-Aug-2020	129.35	130.00	131.00	126.80	128.30	128.45	128.74	9148627	11777.91	38724	1366647	14.94
APOLSINHOT	EQ	18-Aug-2020	505.05	505.55	606.05	505.50	606.05	606.05	575.65	12875	74.11	739	6609	51.33
APTECHT	EQ	18-Aug-2020	111.80	112.40	116.30	112.35	114.00	114.00	114.69	342636	392.96	4310	127470	37.20
ARCHIDPLY	EQ	18-Aug-2020	28.10	28.60	28.65	27.55	27.80	27.80	28.01	14598	4.09	178	11890	81.45
ARCHIES	EQ	18-Aug-2020	12.25	12.80	12.80	12.05	12.25	12.15	12.23	28395	3.47	104	18983	66.85
ARCOTECH	BE	18-Aug-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	48953	1.44	49	-	-
ARENTERP	EQ	18-Aug-2020	11.10	11.10	11.10	10.10	11.05	10.30	10.36	1389	0.14	17	1351	97.26
ARIES	EQ	18-Aug-2020	80.95	84.80	89.00	84.80	89.00	89.00	86.99	303582	264.08	2242	183260	60.37
ARIHANT	EQ	18-Aug-2020	16.15	16.80	16.80	15.65	16.00	15.95	16.03	2407	0.39	18	1644	68.30
ARIHANTSUP	EQ	18-Aug-2020	21.45	22.25	22.25	20.40	20.40	20.55	20.59	30137	6.21	349	26868	89.15
ARMANFIN	EQ	18-Aug-2020	465.05	464.00	496.75	464.00	482.00	481.50	484.31	37983	183.96	1864	17326	45.62
AROGRANITE	EQ	18-Aug-2020	29.30	29.45	30.65	29.00	30.60	30.35	30.00	13221	3.97	172	9754	73.78
ARROWGREEN	EQ	18-Aug-2020	42.40	43.25	44.50	42.05	43.80	42.80	43.26	4507	1.95	71	4048	89.82
ARSHIYA	EQ	18-Aug-2020	9.95	10.40	10.40	9.80	10.10	10.15	9.95	116716	11.62	144	112895	96.73
ARSSINFRA	EQ	18-Aug-2020	13.25	13.55	13.70	13.00	13.50	13.50	13.43	14973	2.01	79	12697	84.80
ARTEMISMED	EQ	18-Aug-2020	168.50	168.50	169.50	164.60	167.00	167.15	167.87	2926	4.91	93	2607	89.10
ARVEE	SM	18-Aug-2020	41.30	42.00	42.00	42.00	42.00	42.00	42.00	2000	0.84	1	2000	100.00
ARVIND	EQ	18-Aug-2020	33.85	34.15	35.40	33.60	34.30	34.25	34.45	2743801	945.30	7903	1011567	36.87
ARVINDFASN	EQ	18-Aug-2020	132.95	134.80	138.70	133.00	136.35	136.55	136.42	349955	477.39	4938	181849	51.96
ARVSMART	EQ	18-Aug-2020	94.30	94.80	113.00	93.30	108.00	108.00	106.74	3610659	3854.19	32552	640203	17.73
ASAHIINDIA	EQ	18-Aug-2020	200.00	202.40	205.00	201.00	203.05	203.05	203.28	38107	77.46	1351	31605	82.94
ASAHISONG	EQ	18-Aug-2020	207.05	207.15	224.05	207.15	209.30	209.75	216.01	150350	324.77	5174	68197	45.36
ASAL	EQ	18-Aug-2020	20.00	20.20	20.65	19.20	20.10	20.05	19.69	4424	0.87	46	3866	87.39
ASALCBR	EQ	18-Aug-2020	261.40	264.25	264.80	260.45	263.00	263.05	262.67	39027	102.51	1376	17946	45.98
ASHAPURMIN	EQ	18-Aug-2020	47.40	49.75	49.75	48.00	49.70	49.50	49.63	377766	187.49	1116	280106	74.15
ASHIANA	EQ	18-Aug-2020	80.40	80.10	82.50	77.00	80.00	80.60	79.84	75782	60.50	1092	47053	62.09
ASHIMASYN	EQ	18-Aug-2020	6.10	6.35	6.40	6.05	6.40	6.40	6.39	39366	2.52	292	39213	99.61
ASHOKA	EQ	18-Aug-2020	74.50	74.50	74.90	71.55	72.10	72.15	72.44	3164100	2292.13	16999	1409245	44.54
ASHOKLEY	EQ	18-Aug-2020	62.70	63.00	68.95	63.00	68.95	68.50	66.65	102255081	68158.06	231487	19135135	18.71
ASIANHOTNR	EQ	18-Aug-2020	58.40	59.00	62.90	58.10	59.00	59.25	60.57	42396	25.68	535	6219	14.67
ASIANPAINT	EQ	18-Aug-2020	1836.70	1831.00	1884.00	1831.00	1875.35	1874.10	1861.31	2586321	48139.42	83901	653845	25.28
ASIANTILES	EQ	18-Aug-2020	227.35	227.45	231.85	225.90	229.50	228.75	228.93	77521	177.47	3358	57835	74.61
ASPINWALL	EQ	18-Aug-2020	159.25	159.00	160.00	154.65	156.00	156.00	157.38	6926	10.90	136	6018	86.89
ASTEC	EQ	18-Aug-2020	964.25	970.00	1066.90	968.15	1065.00	1045.00	1028.56	253199	2604.32	9366	122018	48.19
ASTERDM	EQ	18-Aug-2020	130.25	130.90	132.45	129.10	130.05	130.65	130.75	170257	222.61	2943	78737	46.25
ASTRAL	EQ	18-Aug-2020	1058.15	1066.50	1119.00	1050.90	1105.00	1104.55	1096.05	221893	2432.06	10046	116851	52.66
ASTRAMICRO	EQ	18-Aug-2020	117.50	118.40	125.40	117.75	124.05	124.35	122.84	1221534	1500.55	11163	532831	43.62
ASTRAZEN	EQ	18-Aug-2020	3334.25	3333.20	3370.40	3320.00	3332.00	3325.55	3336.10	21442	715.33	2884	7739	36.09
ASTRON	EQ	18-Aug-2020	42.75	42.35	44.50	42.05	42.65	42.75	43.03	74449	32.04	659	23647	31.76
ATFL	EQ	18-Aug-2020	670.60	670.60	682.75	663.00	663.10	663.70	667.93	16990	113.48	1991	9618	56.61
ATLANTA	EQ	18-Aug-2020	9.05	9.10	9.20	8.70	8.90	8.90	9.00	34936	3.14	198	16079	46.02
ATLASCYCLE	BE	18-Aug-2020	43.85	43.80	44.45	42.10	44.45	44.05	43.55	9006	3.92	68	-	-
ATUL	EQ	18-Aug-2020	5262.90	5290.00	5349.00	5257.05	5280.00	5279.60	5308.13	18224	967.35	5357	10339	56.73
ATULAUTO	EQ	18-Aug-2020	169.50	172.85	178.40	170.20	173.85	173.60	174.64	171167	298.93	3046	85580	50.00
AUBANK	EQ	18-Aug-2020	707.20	714.00	725.80	707.00	723.85	720.00	714.39	310281	2216.63	15293	173805	56.02
AURIONPRO	EQ	18-Aug-2020	63.30	66.45	66.45	64.85	66.45	66.10	66.21	38800	25.69	275	26646	68.68
AUROPHARMA	EQ	18-Aug-2020	863.00	863.00	882.90	855.00	872.00	872.10	869.08	3122929	27140.66	61728	1006435	32.23
AUSOMENT	EQ	18-Aug-2020	30.20	30.45	31.00	29.05	30.00	30.05	30.16	2267	0.68	117	1932	85.22
AUTOAXLES	EQ	18-Aug-2020	630.45	630.45	718.80	630.45	683.00	687.20	696.53	233333	1625.24	12515	54199	23.23
AUTOIND	EQ	18-Aug-2020	37.40	35.55	35.55	35.55	35.55	35.55	35.55	203977	72.51	94	203977	100.00
AUTOLITIND	EQ	18-Aug-2020	19.65	19.65	21.00	19.00	21.00	20.80	20.54	21685	4.45	287	10180	46.94
AVADHSUGAR	EQ	18-Aug-2020	187.50	189.20	201.85	187.00	192.40	193.40	195.30	272615	532.41	5063	78229	28.70
AVANTIFEED	EQ	18-Aug-2020	480.45	482.00	498.50	478.60	491.50	492.85	490.64	1010670	4958.72	25070	233717	23.12
AVTNPL	EQ	18-Aug-2020	43.85	44.05	45.00	43.75	44.00	44.05	44.35	198373	87.99	1406	115025	57.98
AXISBANK	EQ	18-Aug-2020	438.15	439.50	447.25	435.30	444.65	445.80	441.32	21768573	96069.99	193277	6174654	28.36
AXISCADES	EQ	18-Aug-2020	63.10	64.95	66.25	64.10	66.25	66.25	65.54	85946	56.33	979	48322	56.22
AXISGOLD	EQ	18-Aug-2020	45.70	46.05	47.10	46.05	47.00	46.95	46.92	231371	108.57	2276	167574	72.43
AXISNIFTY	EQ	18-Aug-2020	115.55	115.65	117.40	115.65	117.35	117.02	116.42	8714	10.14	148	7958	91.32
AYMSYNTEX	EQ	18-Aug-2020	25.65	26.60	27.00	25.00	27.00	26.30	26.26	36480	9.58	272	28839	79.05
BABAFOOD	SM	18-Aug-2020	70.00	69.75	70.00	69.75	70.00	70.00	69.88	4000	2.80	2	4000	100.00
BAGFILMS	EQ	18-Aug-2020	2.75	2.75	2.80	2.65	2.65	2.65	2.69	123340	3.32	114	87009	70.54
BAJAJ-AUTO	EQ	18-Aug-2020	3115.60	3124.00	3147.00	3093.00	3102.15	3104.80	3124.97	825812	25806.41	51449	187986	22.76
BAJAJCON	EQ	18-Aug-2020	179.25	180.00	186.00	176.25	183.00	183.40	182.46	848746	1548.66	12766	411494	48.48
BAJAJELEC	EQ	18-Aug-2020	485.35	486.75	488.70	475.00	483.75	483.85	482.41	518729	2502.42	14030	94183	18.16
BAJAJFINSV	EQ	18-Aug-2020	6269.10	6290.00	6375.00	6242.00	6344.90	6343.05	6318.99	457147	28887.09	38905	93726	20.50
BAJAJHIND	EQ	18-Aug-2020	5.90	5.95	6.05	5.90	6.00	6.00	5.98	3802733	227.57	2775	1815854	47.75
BAJAJHLDNG	EQ	18-Aug-2020	2612.75	2639.00	2645.00	2624.00	2628.45	2629.05	2631.36	11573	304.53	1823	5313	45.91
BAJFINANCE	EQ	18-Aug-2020	3384.80	3399.00	3437.95	3366.60	3421.95	3419.90	3403.77	4706306	160191.61	154182	487497	10.36
BALAJITELE	EQ	18-Aug-2020	86.15	87.90	87.90	85.40	86.00	85.95	86.28	135641	117.03	1746	74188	54.69
BALAMINES	EQ	18-Aug-2020	824.70	835.00	857.20	793.00	807.70	802.25	820.84	535434	4395.07	20249	165073	30.83
BALAXI	BE	18-Aug-2020	368.90	350.50	350.50	350.50	350.50	350.50	350.50	455	1.59	29	-	-
BALKRISHNA	EQ	18-Aug-2020	13.70	14.35	14.35	13.20	13.50	13.75	13.93	11317	1.58	62	9664	85.39
BALKRISIND	EQ	18-Aug-2020	1305.40	1317.00	1347.00	1307.00	1337.00	1341.30	1332.97	572874	7636.24	35130	177166	30.93
BALLARPUR	BE	18-Aug-2020	2.30	2.30	2.35	2.20	2.20	2.20	2.26	4545330	102.57	1721	-	-
BALMLAWRIE	EQ	18-Aug-2020	113.95	114.90	121.15	114.60	118.70	118.75	118.96	1200462	1428.04	11912	507164	42.25
BALPHARMA	EQ	18-Aug-2020	48.85	48.40	49.40	47.40	47.75	47.90	48.42	28859	13.97	326	16304	56.50
BALRAMCHIN	EQ	18-Aug-2020	147.15	148.10	155.00	148.10	151.00	150.95	151.30	5602240	8476.19	48063	2093649	37.37
BANARBEADS	EQ	18-Aug-2020	47.40	49.00	52.85	46.75	50.15	51.05	50.10	82688	41.42	1327	44020	53.24
BANARISUG	EQ	18-Aug-2020	1300.00	1304.95	1318.00	1300.00	1315.00	1312.75	1303.54	1277	16.65	108	1070	83.79
BANCOINDIA	EQ	18-Aug-2020	91.65	91.95	94.70	90.95	92.25	92.05	92.80	553309	513.47	6025	230031	41.57
BANDHANBNK	EQ	18-Aug-2020	287.30	293.00	294.40	285.40	288.45	288.00	289.16	22784788	65883.88	179048	10354311	45.44
BANG	EQ	18-Aug-2020	17.35	17.35	17.65	16.85	17.45	17.30	17.14	9010	1.54	75	8369	92.89
BANKA	SM	18-Aug-2020	97.45	97.20	97.20	92.65	92.65	92.65	93.79	4800	4.50	4	3600	75.00
BANKBARODA	EQ	18-Aug-2020	46.15	46.40	46.65	45.65	46.50	46.50	46.15	34889564	16102.19	56483	8139382	23.33
BANKBEES	EQ	18-Aug-2020	218.66	218.00	223.84	213.05	223.29	223.37	221.45	689248	1526.33	8033	216650	31.43
BANKINDIA	EQ	18-Aug-2020	46.80	46.50	47.20	46.15	46.70	46.50	46.53	1774522	825.67	8922	710667	40.05
BANSWRAS	EQ	18-Aug-2020	65.95	66.00	66.90	64.60	65.30	65.65	65.84	11185	7.36	313	8296	74.17
BARTRONICS	BZ	18-Aug-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	800	0.02	2	-	-
BASF	EQ	18-Aug-2020	1279.65	1281.00	1338.00	1280.00	1320.00	1314.20	1315.49	56082	737.76	4696	23223	41.41
BASML	EQ	18-Aug-2020	86.60	87.40	93.90	85.00	92.50	92.15	91.42	17781	16.26	542	7876	44.29
BATAINDIA	EQ	18-Aug-2020	1244.30	1248.50	1260.00	1237.00	1255.80	1256.55	1252.83	873171	10939.31	34661	419904	48.09
BAYERCROP	EQ	18-Aug-2020	6066.05	6042.05	6119.00	6000.00	6029.00	6010.30	6047.50	22709	1373.33	3964	15381	67.73
BBL	EQ	18-Aug-2020	883.00	885.10	905.00	870.00	877.00	875.60	884.91	48243	426.90	3339	14244	29.53
BBTC	EQ	18-Aug-2020	1469.95	1476.95	1505.00	1467.00	1476.00	1475.20	1487.34	201404	2995.57	9916	44125	21.91
BBTCL	SM	18-Aug-2020	35.00	36.50	36.50	36.50	36.50	36.50	36.50	3000	1.10	1	3000	100.00
BCG	EQ	18-Aug-2020	7.65	7.90	7.90	7.30	7.40	7.40	7.44	1083030	80.59	1279	736745	68.03
BCP	EQ	18-Aug-2020	5.05	4.80	5.10	4.80	5.05	4.85	4.83	351009	16.94	565	219237	62.46
BDL	EQ	18-Aug-2020	444.35	445.90	451.50	441.00	442.50	444.50	446.93	702389	3139.15	18090	164242	23.38
BEARDSELL	EQ	18-Aug-2020	7.80	8.15	8.15	7.70	7.70	7.80	7.99	17350	1.39	37	13220	76.20
BEDMUTHA	EQ	18-Aug-2020	14.75	15.40	15.45	14.40	15.45	15.45	15.42	16885	2.60	80	16442	97.38
BEL	EQ	18-Aug-2020	110.80	111.00	113.20	109.70	111.80	111.70	111.43	14955711	16665.28	54444	3718086	24.86
BEML	EQ	18-Aug-2020	716.50	719.20	720.00	706.10	710.45	711.55	711.14	314356	2235.52	9876	65501	20.84
BEPL	EQ	18-Aug-2020	50.40	50.50	51.60	49.45	50.30	50.40	50.59	694851	351.49	4411	353639	50.89
BERGEPAINT	EQ	18-Aug-2020	541.50	541.00	568.00	541.00	563.80	562.75	561.14	4125339	23148.84	57679	566485	13.73
BETA	SM	18-Aug-2020	90.50	90.75	90.75	90.75	90.75	90.75	90.75	800	0.73	1	800	100.00
BFINVEST	EQ	18-Aug-2020	307.90	310.05	313.00	304.00	305.60	306.45	307.83	35012	107.78	1501	22014	62.88
BFUTILITIE	EQ	18-Aug-2020	241.25	241.10	245.20	240.10	241.50	241.55	242.35	169643	411.13	3488	66437	39.16
BGRENERGY	EQ	18-Aug-2020	41.70	41.80	43.35	41.55	42.20	42.30	42.29	91756	38.81	846	55142	60.10
BHAGERIA	EQ	18-Aug-2020	136.30	137.25	141.10	134.80	135.05	135.95	138.03	58498	80.75	1414	32249	55.13
BHAGYANGR	EQ	18-Aug-2020	17.20	17.20	17.55	16.65	17.00	17.00	16.96	10528	1.79	73	7614	72.32
BHAGYAPROP	EQ	18-Aug-2020	22.00	22.05	22.40	21.60	22.25	22.10	22.17	13159	2.92	76	12105	91.99
BHANDARI	EQ	18-Aug-2020	1.20	1.20	1.30	1.20	1.25	1.25	1.24	243978	3.02	234	180380	73.93
BHARATFORG	EQ	18-Aug-2020	497.15	497.00	504.85	493.50	499.85	499.55	498.31	2584867	12880.68	35334	667971	25.84
BHARATGEAR	EQ	18-Aug-2020	56.45	56.00	58.45	55.25	56.70	56.75	57.31	27643	15.84	328	13108	47.42
BHARATRAS	EQ	18-Aug-2020	9762.65	9820.00	10264.50	9785.10	9899.00	9917.45	10010.44	14382	1439.70	4874	4300	29.90
BHARATWIRE	EQ	18-Aug-2020	23.65	23.65	24.40	23.50	23.50	23.70	23.81	14253	3.39	191	11228	78.78
BHARTIARTL	EQ	18-Aug-2020	521.40	522.05	529.10	520.15	527.85	526.30	524.33	13517889	70878.60	162875	4610638	34.11
BHEL	EQ	18-Aug-2020	37.00	37.20	37.70	37.10	37.50	37.45	37.45	15728783	5890.74	23916	5002415	31.80
BIGBLOC	BE	18-Aug-2020	39.20	38.35	40.95	38.35	40.95	39.20	38.99	5448	2.12	19	-	-
BIL	EQ	18-Aug-2020	154.75	155.00	162.45	154.00	162.40	161.65	159.97	606837	970.79	145	606251	99.90
BILENERGY	EQ	18-Aug-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	353304	3.53	103	353304	100.00
BINDALAGRO	EQ	18-Aug-2020	10.55	10.80	11.05	10.35	11.05	11.05	10.90	46753	5.10	263	40945	87.58
BIOCON	EQ	18-Aug-2020	391.25	392.50	397.00	388.00	396.65	394.85	392.92	3100512	12182.60	35076	841949	27.16
BIOFILCHEM	BE	18-Aug-2020	31.25	32.80	32.80	32.80	32.80	32.80	32.80	19633	6.44	108	-	-
BIRLACABLE	EQ	18-Aug-2020	58.20	59.80	64.85	58.00	62.35	62.20	61.74	839988	518.58	5857	322786	38.43
BIRLACORPN	EQ	18-Aug-2020	589.50	592.45	609.00	592.45	599.00	594.35	601.19	252614	1518.70	10303	126485	50.07
BIRLAMONEY	EQ	18-Aug-2020	38.00	38.20	40.50	37.55	40.30	40.20	39.73	525389	208.74	3108	341820	65.06
BIRLATYRE	EQ	18-Aug-2020	24.45	24.90	25.50	23.30	23.75	23.75	24.14	814917	196.75	3989	498052	61.12
BKMINDST	EQ	18-Aug-2020	1.15	1.10	1.15	1.10	1.10	1.10	1.10	45971	0.51	36	45108	98.12
BLBLIMITED	EQ	18-Aug-2020	4.40	4.40	4.60	4.35	4.60	4.60	4.51	31532	1.42	53	30682	97.30
BLISSGVS	EQ	18-Aug-2020	133.10	133.60	135.50	130.65	132.20	132.05	133.23	731669	974.81	4802	192088	26.25
BLKASHYAP	BE	18-Aug-2020	6.05	6.05	6.05	5.75	5.85	5.80	5.81	63916	3.72	120	-	-
BLS	EQ	18-Aug-2020	120.15	126.15	126.15	114.15	119.75	120.30	119.92	816850	979.58	5445	447147	54.74
BLUECOAST	BE	18-Aug-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	83	0.00	1	-	-
BLUEDART	EQ	18-Aug-2020	1885.60	1899.30	1905.70	1880.00	1899.00	1890.70	1889.69	20429	386.05	2953	11529	56.43
BLUESTARCO	EQ	18-Aug-2020	550.30	567.00	574.85	555.50	556.00	558.70	565.19	329163	1860.40	11608	101975	30.98
BODALCHEM	EQ	18-Aug-2020	72.90	73.40	74.30	72.00	72.55	72.55	73.09	567788	414.99	3803	292513	51.52
BOMDYEING	EQ	18-Aug-2020	69.15	68.90	71.80	68.70	70.50	70.80	70.68	4015444	2837.96	20388	1141672	28.43
BOROLTD	BE	18-Aug-2020	144.75	144.80	151.95	138.00	149.00	150.85	145.46	80687	117.37	731	-	-
BORORENEW	EQ	18-Aug-2020	77.10	76.00	80.95	76.00	80.95	80.95	79.61	138051	109.90	1151	107567	77.92
BOSCHLTD	EQ	18-Aug-2020	13895.10	13961.00	14140.00	13733.80	13831.40	13814.90	13955.93	60135	8392.40	16030	21921	36.45
BPCL	EQ	18-Aug-2020	407.90	410.00	411.35	401.00	402.80	402.30	404.81	13547515	54841.08	135023	3380294	24.95
BPL	EQ	18-Aug-2020	20.75	21.00	21.00	20.10	20.30	20.55	20.45	46212	9.45	317	29720	64.31
BRFL	EQ	18-Aug-2020	9.15	9.40	9.60	9.15	9.60	9.60	9.54	136849	13.05	1559	118716	86.75
BRIGADE	EQ	18-Aug-2020	151.15	152.20	159.00	149.55	150.00	151.15	154.88	1414344	2190.52	18740	835457	59.07
BRIGHT	SM	18-Aug-2020	9.20	8.75	8.75	8.75	8.75	8.75	8.75	18000	1.58	3	18000	100.00
BRITANNIA	EQ	18-Aug-2020	3868.65	3880.00	3940.00	3875.00	3914.00	3914.30	3918.59	768897	30129.90	57731	328615	42.74
BRITANNIA	N2	18-Aug-2020	33.66	33.08	36.00	33.08	33.65	33.66	33.79	8717	2.95	100	4723	54.18
BRNL	EQ	18-Aug-2020	36.00	36.40	36.45	35.10	35.90	35.70	35.77	15279	5.47	232	11182	73.19
BROOKS	EQ	18-Aug-2020	38.00	36.60	39.90	36.60	39.30	39.10	38.82	76893	29.85	540	64223	83.52
BSE	EQ	18-Aug-2020	488.05	486.00	493.30	486.00	488.00	488.70	490.19	103100	505.39	5891	50553	49.03
BSELINFRA	EQ	18-Aug-2020	1.25	1.30	1.30	1.20	1.25	1.30	1.23	57260	0.70	50	40818	71.29
BSHSL	SM	18-Aug-2020	109.50	120.00	120.00	110.00	115.00	115.00	114.86	6000	6.89	5	2400	40.00
BSL	EQ	18-Aug-2020	25.60	25.60	26.40	24.70	25.75	25.95	25.63	4875	1.25	103	3288	67.45
BSLGOLDETF	EQ	18-Aug-2020	4839.85	4865.00	5014.70	4852.50	4965.00	4934.10	4957.53	2080	103.12	704	1021	49.09
BSLNIFTY	EQ	18-Aug-2020	123.60	123.60	123.60	121.22	123.53	123.43	121.60	344	0.42	19	303	88.08
BSOFT	EQ	18-Aug-2020	150.15	150.60	178.00	150.35	172.20	171.40	169.93	18976482	32246.58	135511	2271583	11.97
BURNPUR	EQ	18-Aug-2020	1.45	1.50	1.50	1.40	1.50	1.45	1.47	111284	1.64	111	87761	78.86
BUTTERFLY	EQ	18-Aug-2020	137.40	138.40	164.00	138.00	163.00	160.20	152.80	1203391	1838.76	20412	362811	30.15
BVCL	BE	18-Aug-2020	14.05	14.05	14.65	13.50	14.55	14.55	13.84	5083	0.70	17	-	-
BYKE	EQ	18-Aug-2020	15.55	15.55	16.00	15.10	15.10	15.40	15.43	157199	24.25	333	96910	61.65
CADILAHC	EQ	18-Aug-2020	397.50	398.00	401.00	395.10	397.70	397.00	397.13	2023214	8034.71	27407	571059	28.23
CADSYS	SM	18-Aug-2020	23.35	24.50	24.50	24.40	24.50	24.50	24.48	8000	1.96	4	6000	75.00
CALSOFT	EQ	18-Aug-2020	8.70	8.90	8.90	8.50	8.70	8.65	8.61	8284	0.71	63	5371	64.84
CAMLINFINE	EQ	18-Aug-2020	86.80	89.00	89.00	85.60	85.80	85.95	87.01	223720	194.66	1647	159529	71.31
CANBK	EQ	18-Aug-2020	100.05	100.45	102.65	99.85	102.35	102.05	101.29	8094749	8199.21	35405	1802134	22.26
CANDC	BZ	18-Aug-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	6011	0.14	13	-	-
CANFINHOME	EQ	18-Aug-2020	368.60	370.00	379.45	366.05	371.60	372.75	374.28	537469	2011.66	10156	138897	25.84
CANTABIL	EQ	18-Aug-2020	295.20	300.50	300.50	294.85	295.10	297.95	297.49	118331	352.03	3323	28037	23.69
CAPACITE	EQ	18-Aug-2020	123.80	124.75	130.00	124.00	127.65	127.75	127.17	189505	241.00	9791	124505	65.70
CAPLIPOINT	EQ	18-Aug-2020	538.70	543.75	564.00	538.25	543.50	543.35	549.44	626580	3442.70	17459	134420	21.45
CAPTRUST	EQ	18-Aug-2020	69.45	69.00	70.80	69.00	69.90	69.90	69.75	3566	2.49	77	3415	95.77
CARBORUNIV	EQ	18-Aug-2020	252.05	253.70	261.00	252.80	254.00	253.65	255.58	104483	267.04	2353	53195	50.91
CAREERP	EQ	18-Aug-2020	133.65	137.00	137.55	133.05	134.20	134.70	135.54	13466	18.25	436	9516	70.67
CARERATING	EQ	18-Aug-2020	399.95	400.00	409.00	400.00	401.80	403.00	405.31	43202	175.10	1888	24463	56.62
CASTROLIND	EQ	18-Aug-2020	122.05	122.05	123.25	121.50	123.05	122.85	122.44	930654	1139.47	9174	618266	66.43
CCCL	BE	18-Aug-2020	0.55	0.60	0.60	0.50	0.50	0.50	0.50	1944589	9.80	108	-	-
CCHHL	EQ	18-Aug-2020	3.20	3.30	3.30	3.05	3.15	3.15	3.12	43475	1.36	96	34739	79.91
CCL	EQ	18-Aug-2020	253.90	254.80	265.00	252.30	264.70	261.85	257.29	1133805	2917.17	8512	859973	75.85
CDSL	EQ	18-Aug-2020	368.25	370.70	372.00	363.05	364.10	364.40	367.96	512055	1884.17	15042	244138	47.68
CEATLTD	EQ	18-Aug-2020	867.70	872.00	879.00	867.00	872.00	871.55	872.97	55866	487.70	2986	13269	23.75
CEBBCO	EQ	18-Aug-2020	13.00	14.00	14.30	14.00	14.30	14.30	14.26	183588	26.17	433	124358	67.74
CELEBRITY	EQ	18-Aug-2020	4.60	4.60	4.75	4.50	4.65	4.65	4.62	42470	1.96	128	34350	80.88
CENTENKA	EQ	18-Aug-2020	164.35	164.35	167.15	163.30	165.00	164.40	164.73	28591	47.10	746	18153	63.49
CENTEXT	EQ	18-Aug-2020	4.25	4.05	4.45	4.05	4.45	4.45	4.26	301032	12.84	399	154774	51.41
CENTRALBK	EQ	18-Aug-2020	17.60	17.75	17.80	17.60	17.70	17.70	17.70	638673	113.04	1977	382853	59.95
CENTRUM	EQ	18-Aug-2020	13.80	13.85	14.20	13.75	14.15	14.05	14.03	175367	24.60	595	118301	67.46
CENTUM	EQ	18-Aug-2020	350.55	350.55	360.10	346.05	351.70	350.30	351.84	12307	43.30	680	7094	57.64
CENTURYPLY	EQ	18-Aug-2020	133.60	134.85	135.40	133.70	134.50	134.55	134.70	188213	253.53	5023	117746	62.56
CENTURYTEX	EQ	18-Aug-2020	312.65	313.85	321.40	312.20	316.45	316.05	317.65	1531940	4866.17	18722	300925	19.64
CERA	EQ	18-Aug-2020	2369.55	2362.25	2415.65	2354.20	2385.00	2386.40	2400.16	11892	285.43	620	11147	93.74
CEREBRAINT	EQ	18-Aug-2020	27.50	27.80	28.10	26.80	27.25	27.45	27.31	399167	109.00	575	355970	89.18
CESC	EQ	18-Aug-2020	595.35	595.15	595.15	585.00	589.00	588.70	589.72	120633	711.40	4757	30371	25.18
CESCVENT	EQ	18-Aug-2020	231.85	232.50	238.10	231.15	232.60	233.65	234.67	110358	258.98	3013	69220	62.72
CGCL	EQ	18-Aug-2020	206.75	209.45	211.00	204.10	206.00	207.40	207.76	121587	252.61	4265	33650	27.68
CGPOWER	EQ	18-Aug-2020	13.95	14.60	14.60	14.10	14.60	14.60	14.59	38540127	5622.57	4082	33674565	87.38
CHALET	EQ	18-Aug-2020	135.55	136.00	138.75	134.95	137.50	138.10	137.09	163436	224.05	3016	86080	52.67
CHAMBLFERT	EQ	18-Aug-2020	152.75	153.50	154.90	152.70	153.60	153.60	153.56	515645	791.80	7613	246295	47.76
CHEMBOND	EQ	18-Aug-2020	154.35	155.45	158.95	154.25	156.20	158.00	157.31	11304	17.78	494	8304	73.46
CHEMFAB	EQ	18-Aug-2020	138.15	146.00	154.85	141.55	151.00	152.80	150.62	51094	76.96	1601	25557	50.02
CHENNPETRO	EQ	18-Aug-2020	79.80	78.70	81.90	78.35	79.10	78.90	79.97	1274428	1019.17	7367	578679	45.41
CHOLAFIN	EQ	18-Aug-2020	212.30	213.50	233.00	212.10	231.65	231.80	223.84	15751512	35258.23	104228	2226724	14.14
CHOLAHLDNG	EQ	18-Aug-2020	376.85	379.00	386.55	372.10	385.95	380.95	380.28	118827	451.88	4008	77354	65.10
CHROMATIC	BE	18-Aug-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.02	50329	0.51	60	-	-
CIGNITITEC	EQ	18-Aug-2020	278.65	280.00	281.65	269.80	276.00	274.55	274.73	47807	131.34	1207	38683	80.91
CIMMCO	EQ	18-Aug-2020	24.10	24.00	25.65	23.00	25.65	25.15	24.65	277677	68.44	1054	204449	73.63
CINELINE	EQ	18-Aug-2020	27.05	26.60	29.70	26.60	28.10	28.00	27.87	101166	28.19	412	69901	69.10
CINEVISTA	EQ	18-Aug-2020	7.35	7.25	7.70	7.25	7.65	7.55	7.52	17539	1.32	101	12036	68.62
CIPLA	EQ	18-Aug-2020	771.65	772.00	779.65	763.00	765.50	764.85	769.02	5520727	42455.52	98727	1171632	21.22
CKFSL	BZ	18-Aug-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.71	87280	0.62	32	-	-
CKPLEISURE	SM	18-Aug-2020	3.50	3.65	3.65	3.35	3.35	3.35	3.45	12000	0.41	3	8000	66.67
CLEDUCATE	EQ	18-Aug-2020	46.75	47.70	51.00	45.10	47.95	48.60	47.25	42448	20.06	529	28034	66.04
CLNINDIA	EQ	18-Aug-2020	388.30	388.50	395.00	383.00	385.50	387.45	390.03	84022	327.71	3586	33341	39.68
CMICABLES	EQ	18-Aug-2020	35.10	36.40	36.40	34.75	35.45	35.40	35.60	36092	12.85	404	23363	64.73
CMMIPL	SM	18-Aug-2020	3.05	3.10	3.20	3.10	3.20	3.20	3.15	6000	0.19	2	6000	100.00
CNOVAPETRO	EQ	18-Aug-2020	6.00	6.05	6.05	6.05	6.05	6.05	6.05	100	0.01	1	100	100.00
COALINDIA	EQ	18-Aug-2020	136.00	136.65	138.55	135.65	136.85	136.65	137.07	14887919	20406.39	80246	3628583	24.37
COCHINSHIP	EQ	18-Aug-2020	337.75	338.50	341.40	336.50	339.50	339.30	338.69	140407	475.54	3096	71119	50.65
COLPAL	EQ	18-Aug-2020	1421.25	1426.00	1439.00	1423.00	1431.00	1431.60	1431.97	540055	7733.42	16095	209461	38.79
COMPINFO	EQ	18-Aug-2020	11.45	11.45	12.45	11.25	12.25	12.35	11.90	169369	20.16	537	57591	34.00
COMPUSOFT	EQ	18-Aug-2020	8.25	8.00	8.35	7.90	8.15	8.10	8.12	36194	2.94	200	20847	57.60
CONCOR	EQ	18-Aug-2020	385.75	387.70	394.00	385.10	392.60	392.60	391.01	3333659	13034.86	46220	1139414	34.18
CONFIPET	EQ	18-Aug-2020	19.80	20.00	20.50	19.50	20.25	20.05	19.98	303465	60.63	1139	194518	64.10
CONSOFINVT	EQ	18-Aug-2020	28.10	30.00	30.00	27.40	28.45	27.45	28.26	248	0.07	9	162	65.32
CONTI	SM	18-Aug-2020	7.20	7.50	7.50	7.35	7.35	7.35	7.43	6666	0.49	2	6666	100.00
CONTROLPR	EQ	18-Aug-2020	212.80	210.70	214.00	210.70	213.00	213.10	212.95	2595	5.53	148	1873	72.18
CORALFINAC	EQ	18-Aug-2020	19.50	19.00	19.95	18.90	19.30	19.30	19.19	6687	1.28	78	5732	85.72
CORDSCABLE	EQ	18-Aug-2020	46.05	46.40	47.00	44.10	45.25	45.20	45.34	127474	57.80	1392	70064	54.96
COROMANDEL	EQ	18-Aug-2020	728.25	731.90	744.00	724.00	729.85	729.65	736.03	573103	4218.19	31213	432555	75.48
COSMOFILMS	EQ	18-Aug-2020	444.70	448.50	454.10	445.30	449.10	448.75	450.01	145612	655.27	3872	64064	44.00
COUNCODOS	EQ	18-Aug-2020	1.30	1.35	1.40	1.30	1.35	1.35	1.37	55989	0.77	39	18268	32.63
COX&KINGS	BZ	18-Aug-2020	1.45	1.45	1.50	1.40	1.50	1.45	1.43	494822	7.06	248	-	-
CPSEETF	EQ	18-Aug-2020	18.36	18.36	18.53	18.14	18.40	18.40	18.44	1110572	204.75	12886	973343	87.64
CREATIVE	EQ	18-Aug-2020	105.40	106.90	110.65	105.75	110.65	110.35	108.14	21659	23.42	83	2455	11.33
CREATIVEYE	EQ	18-Aug-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.48	532	0.01	41	532	100.00
CREDITACC	EQ	18-Aug-2020	588.30	591.85	607.25	583.25	606.00	605.70	594.74	99350	590.87	3974	75763	76.26
CREST	EQ	18-Aug-2020	81.15	80.65	81.90	79.10	80.00	80.00	80.53	6257	5.04	127	5845	93.42
CRISIL	EQ	18-Aug-2020	1718.55	1727.15	1730.00	1710.00	1726.50	1726.85	1726.19	46231	798.04	6886	40465	87.53
CROMPTON	EQ	18-Aug-2020	252.45	254.40	265.00	254.40	256.80	259.00	261.19	2000627	5225.35	31939	1062100	53.09
CSBBANK	EQ	18-Aug-2020	193.50	193.55	202.90	192.35	201.00	199.30	196.51	164631	323.51	2909	88480	53.74
CTE	EQ	18-Aug-2020	21.95	22.25	24.10	21.15	24.10	24.10	22.89	50185	11.49	507	41450	82.59
CUB	EQ	18-Aug-2020	123.90	124.60	125.50	122.75	123.60	123.65	124.16	3960643	4917.71	41516	2449749	61.85
CUBEXTUB	EQ	18-Aug-2020	11.95	11.95	12.30	11.00	11.75	11.60	11.49	30433	3.50	160	20412	67.07
CUMMINSIND	EQ	18-Aug-2020	456.35	454.00	464.40	447.80	450.60	449.70	456.22	1435833	6550.52	21220	227773	15.86
CUPID	EQ	18-Aug-2020	247.05	249.00	254.90	248.00	252.10	251.75	251.62	112906	284.09	3189	70350	62.31
CYBERTECH	EQ	18-Aug-2020	56.30	57.60	58.00	56.50	57.00	57.00	57.16	90509	51.74	1002	58837	65.01
CYIENT	EQ	18-Aug-2020	406.35	407.75	409.80	395.50	400.15	398.75	401.44	578933	2324.08	17862	205653	35.52
DAAWAT	EQ	18-Aug-2020	55.95	56.20	57.80	54.00	57.40	57.20	55.87	1715113	958.22	7416	846005	49.33
DABUR	EQ	18-Aug-2020	495.55	494.00	499.10	492.75	497.00	497.00	496.44	3279523	16280.85	54073	1818133	55.44
DALBHARAT	EQ	18-Aug-2020	763.85	769.80	791.00	764.00	789.10	788.90	784.26	110108	863.54	7972	63024	57.24
DALMIASUG	EQ	18-Aug-2020	137.00	137.45	141.85	135.60	137.75	138.20	138.62	588637	815.97	5810	198919	33.79
DAMODARIND	EQ	18-Aug-2020	25.75	26.95	26.95	25.60	25.75	25.85	25.87	1147	0.30	26	886	77.24
DATAMATICS	EQ	18-Aug-2020	62.40	64.00	68.50	61.50	68.50	68.00	66.73	98454	65.70	972	68985	70.07
DBCORP	EQ	18-Aug-2020	79.20	80.45	80.45	78.50	78.95	78.90	78.92	127652	100.74	1338	93304	73.09
DBL	EQ	18-Aug-2020	367.10	374.75	384.00	367.25	379.00	380.10	374.80	692344	2594.94	15123	144222	20.83
DBREALTY	EQ	18-Aug-2020	7.25	7.25	7.35	7.15	7.30	7.25	7.28	326872	23.81	498	125851	38.50
DBSTOCKBRO	EQ	18-Aug-2020	11.30	11.30	11.30	11.15	11.15	11.15	11.18	109	0.01	6	102	93.58
DCAL	EQ	18-Aug-2020	185.00	186.50	191.00	184.65	187.00	186.35	187.80	266011	499.57	7136	137115	51.54
DCBBANK	EQ	18-Aug-2020	79.60	80.20	81.00	79.65	80.70	80.65	80.27	757194	607.78	3858	398243	52.59
DCM	EQ	18-Aug-2020	18.75	19.00	20.60	19.00	19.80	20.00	19.87	24531	4.87	362	15975	65.12
DCMFINSERV	BE	18-Aug-2020	1.30	1.30	1.30	1.25	1.30	1.25	1.26	3919	0.05	20	-	-
DCMNVL	EQ	18-Aug-2020	26.60	26.90	27.85	26.70	27.05	27.20	27.38	9443	2.59	48	4130	43.74
DCMSHRIRAM	EQ	18-Aug-2020	355.10	357.05	387.90	357.05	378.00	373.65	371.86	209038	777.33	6282	82792	39.61
DCW	EQ	18-Aug-2020	11.95	12.50	13.60	12.30	12.95	13.00	12.85	2651581	340.82	4962	1414714	53.35
DECCANCE	EQ	18-Aug-2020	289.05	291.65	304.50	288.65	300.45	299.55	298.11	336426	1002.93	8085	162421	48.28
DEEPAKFERT	EQ	18-Aug-2020	158.60	158.75	159.35	155.60	156.10	156.50	157.13	638190	1002.78	6656	206072	32.29
DEEPAKNTR	EQ	18-Aug-2020	606.20	612.00	613.80	600.30	605.00	604.25	606.19	501929	3042.65	19855	194882	38.83
DEEPIND	EQ	18-Aug-2020	70.75	71.75	73.70	68.25	71.80	71.50	71.13	59064	42.01	647	49005	82.97
DELTACORP	EQ	18-Aug-2020	114.95	116.00	117.90	114.95	116.00	116.00	116.27	1967382	2287.39	15930	692155	35.18
DELTAMAGNT	EQ	18-Aug-2020	21.00	20.60	21.05	20.50	21.00	21.00	20.84	3447	0.72	45	1994	57.85
DEN	EQ	18-Aug-2020	81.30	81.35	85.35	81.35	85.35	85.35	84.19	188274	158.52	1534	101838	54.09
DENORA	EQ	18-Aug-2020	216.40	216.55	223.90	216.50	221.50	222.85	221.86	3523	7.82	169	2900	82.32
DEVIT	SM	18-Aug-2020	108.50	109.00	109.00	106.00	106.00	106.00	108.00	4500	4.86	3	4500	100.00
DFMFOODS	EQ	18-Aug-2020	240.70	244.50	256.60	241.00	252.70	250.90	249.91	159589	398.82	5925	88242	55.29
DGCONTENT	EQ	18-Aug-2020	7.40	7.10	7.75	7.10	7.75	7.75	7.64	8187	0.63	45	7594	92.76
DHAMPURSUG	EQ	18-Aug-2020	141.50	142.55	147.80	141.70	142.30	143.05	144.50	2135801	3086.18	16137	625581	29.29
DHANBANK	EQ	18-Aug-2020	12.45	12.50	12.60	12.00	12.50	12.45	12.32	655534	80.76	1470	371896	56.73
DHANUKA	EQ	18-Aug-2020	783.75	788.00	821.00	763.00	807.00	806.15	801.97	73374	588.44	3883	43486	59.27
DHARSUGAR	BE	18-Aug-2020	5.60	5.40	5.85	5.35	5.50	5.50	5.53	6972	0.39	19	-	-
DHFL	EQ	18-Aug-2020	14.00	14.00	14.25	13.90	14.10	14.05	14.03	726495	101.89	1681	467713	64.38
DHFL	N4	18-Aug-2020	340.00	329.80	334.95	320.00	320.00	320.39	326.36	97	0.32	7	93	95.88
DHFL	NC	18-Aug-2020	331.00	330.00	331.00	315.00	320.00	315.73	316.50	1288	4.08	8	1110	86.18
DHFL	NP	18-Aug-2020	340.00	320.05	339.99	320.05	321.00	321.00	321.35	1071	3.44	7	1051	98.13
DHFL	NQ	18-Aug-2020	339.99	338.00	338.00	335.00	335.00	335.00	337.00	15	0.05	3	10	66.67
DHFL	NS	18-Aug-2020	320.04	330.00	330.00	311.00	313.20	313.20	324.70	150	0.49	6	148	98.67
DHUNINV	EQ	18-Aug-2020	223.70	220.05	241.85	216.75	234.95	232.40	226.51	13262	30.04	817	8498	64.08
DIAMONDYD	EQ	18-Aug-2020	571.45	567.85	580.00	567.85	577.20	577.45	577.55	5535	31.97	378	3939	71.17
DIAPOWER	BZ	18-Aug-2020	0.65	0.65	0.70	0.60	0.60	0.60	0.61	372742	2.27	84	-	-
DICIND	EQ	18-Aug-2020	380.85	380.00	390.00	377.05	383.50	382.45	384.12	3883	14.92	385	2543	65.49
DIGISPICE	EQ	18-Aug-2020	6.85	7.10	7.15	6.65	6.85	6.85	6.96	12879	0.90	61	10490	81.45
DIGJAMLTD	BZ	18-Aug-2020	3.35	3.20	3.40	3.20	3.20	3.20	3.21	41069	1.32	44	-	-
DISHTV	EQ	18-Aug-2020	8.20	8.15	8.50	8.15	8.40	8.40	8.33	6334381	527.60	7438	4607023	72.73
DIVISLAB	EQ	18-Aug-2020	3129.55	3129.85	3160.00	3095.00	3144.95	3150.85	3132.65	1416546	44375.43	75074	446265	31.50
DIXON	EQ	18-Aug-2020	7815.60	7899.00	7987.00	7750.00	7860.00	7882.45	7876.38	37385	2944.58	8955	16847	45.06
DLF	EQ	18-Aug-2020	147.15	147.00	160.35	146.60	156.45	157.15	156.51	39197183	61347.22	182948	5824085	14.86
DLINKINDIA	EQ	18-Aug-2020	105.75	105.90	106.90	104.00	104.70	104.90	105.57	197530	208.54	2720	97596	49.41
DMART	EQ	18-Aug-2020	2189.75	2195.00	2266.30	2170.00	2253.00	2259.45	2235.64	700408	15658.58	43881	338803	48.37
DNAMEDIA	EQ	18-Aug-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.59	242362	1.42	127	126256	52.09
DOLAT	EQ	18-Aug-2020	55.65	55.65	56.35	55.00	55.85	55.50	55.73	29626	16.51	559	14743	49.76
DOLLAR	EQ	18-Aug-2020	143.75	143.00	143.75	142.00	142.50	142.45	142.73	97577	139.28	1298	67181	68.85
DONEAR	EQ	18-Aug-2020	29.90	30.30	30.45	28.65	28.85	28.80	29.32	65690	19.26	630	43833	66.73
DPABHUSHAN	SM	18-Aug-2020	71.10	71.05	77.60	71.05	77.60	77.35	75.11	52000	39.06	13	40000	76.92
DPSCLTD	EQ	18-Aug-2020	12.15	12.45	12.45	11.90	11.95	12.00	12.10	16510	2.00	95	15116	91.56
DPWIRES	EQ	18-Aug-2020	56.40	58.65	59.20	55.60	59.00	57.45	58.68	6323	3.71	63	3269	51.70
DQE	EQ	18-Aug-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.28	220027	2.82	63	189826	86.27
DREDGECORP	EQ	18-Aug-2020	266.70	268.50	272.90	265.70	267.00	267.90	268.90	119894	322.39	3784	32772	27.33
DRREDDY	EQ	18-Aug-2020	4519.15	4538.00	4559.70	4492.35	4531.00	4520.40	4521.09	650432	29406.60	37057	210630	32.38
DRSDILIP	SM	18-Aug-2020	74.50	74.50	74.50	74.50	74.50	74.50	74.50	67200	50.06	2	67200	100.00
DSML	SM	18-Aug-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	6000	0.55	1	6000	100.00
DSSL	EQ	18-Aug-2020	24.60	25.00	25.00	24.00	24.50	24.50	24.59	5253	1.29	52	4826	91.87
DTIL	EQ	18-Aug-2020	235.55	235.60	246.35	234.00	240.00	238.60	238.76	21897	52.28	915	13442	61.39
DUCON	EQ	18-Aug-2020	3.95	3.95	4.10	3.90	4.10	4.10	4.03	102634	4.13	123	73271	71.39
DVL	EQ	18-Aug-2020	55.50	56.00	56.90	55.60	56.80	56.60	56.49	10192	5.76	116	7829	76.82
DWARKESH	EQ	18-Aug-2020	29.60	30.00	31.20	29.25	29.70	29.70	30.11	3382757	1018.45	8136	1259132	37.22
DYNAMATECH	EQ	18-Aug-2020	770.60	809.10	809.10	765.00	809.10	809.10	800.94	260712	2088.14	8944	120375	46.17
DYNPRO	EQ	18-Aug-2020	208.40	211.00	220.00	208.10	214.70	214.85	216.40	247286	535.12	4187	89811	36.32
EASTSILK	EQ	18-Aug-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.19	12321	0.15	12	10319	83.75
EASUNREYRL	BZ	18-Aug-2020	3.60	3.75	3.75	3.60	3.60	3.60	3.63	60	0.00	3	-	-
EBBETF0423	EQ	18-Aug-2020	1080.78	1079.50	1081.99	1079.50	1081.99	1081.98	1081.47	18583	200.97	96	17934	96.51
EBBETF0425	EQ	18-Aug-2020	1000.99	1001.00	1001.00	998.76	998.76	999.15	999.85	19579	195.76	86	19577	99.99
EBBETF0430	EQ	18-Aug-2020	1102.01	1102.01	1103.50	1101.50	1101.50	1102.28	1102.80	12291	135.55	115	9597	78.08
EBBETF0431	EQ	18-Aug-2020	994.97	995.00	996.00	992.01	995.00	994.99	995.08	27885	277.48	183	24735	88.70
EBIXFOREX	EQ	18-Aug-2020	514.45	525.00	525.00	500.05	514.00	515.35	513.97	803	4.13	169	406	50.56
EC2RG	MF	18-Aug-2020	4.71	4.72	4.72	4.71	4.71	4.71	4.71	30000	1.41	8	30000	100.00
ECLERX	EQ	18-Aug-2020	715.10	703.60	724.00	690.10	696.95	695.30	706.17	141471	999.02	8693	51459	36.37
ECLFINANCE	NE	18-Aug-2020	1145.00	1120.00	1120.00	1082.10	1100.20	1100.20	1100.58	40	0.44	4	30	75.00
ECLFINANCE	NF	18-Aug-2020	946.72	945.00	945.00	937.01	941.30	940.86	942.39	908	8.56	39	898	98.90
ECLFINANCE	NG	18-Aug-2020	890.00	891.50	897.50	891.50	895.00	895.00	895.43	75	0.67	6	75	100.00
ECLFINANCE	NI	18-Aug-2020	880.00	860.00	890.00	860.00	885.00	877.61	880.09	530	4.66	19	421	79.43
ECLFINANCE	NJ	18-Aug-2020	872.19	872.00	878.00	865.00	878.00	874.86	872.09	96	0.84	10	96	100.00
ECLFINANCE	NK	18-Aug-2020	790.00	795.00	795.00	791.00	791.00	791.62	791.62	130	1.03	4	130	100.00
ECLFINANCE	NM	18-Aug-2020	975.62	975.62	980.00	965.00	974.99	974.91	973.74	436	4.25	12	336	77.06
ECLFINANCE	NN	18-Aug-2020	1079.99	1030.00	1050.00	1030.00	1050.00	1050.00	1034.99	80	0.83	4	70	87.50
ECLFINANCE	NO	18-Aug-2020	925.00	935.50	935.50	926.00	926.00	926.00	932.69	148	1.38	4	148	100.00
ECLFINANCE	NQ	18-Aug-2020	985.00	822.00	1025.00	822.00	1025.00	1025.00	919.77	13	0.12	4	7	53.85
ECLFINANCE	NR	18-Aug-2020	928.72	935.95	935.95	927.00	927.00	927.00	932.42	23	0.21	3	23	100.00
ECLFINANCE	NS	18-Aug-2020	933.30	941.00	941.00	930.00	934.00	934.00	933.84	550	5.14	15	500	90.91
EDELWEISS	EQ	18-Aug-2020	75.15	75.15	75.50	71.75	72.60	72.85	73.08	1069294	781.43	10034	784248	73.34
EDUCOMP	BZ	18-Aug-2020	3.45	3.60	3.60	3.50	3.60	3.60	3.59	93232	3.35	88	-	-
EHFLNCD	N3	18-Aug-2020	967.19	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
EHFLNCD	N6	18-Aug-2020	769.00	769.00	775.80	769.00	773.00	774.26	773.66	395	3.06	23	385	97.47
EICHERMOT	EQ	18-Aug-2020	21134.70	21115.70	21669.60	21071.35	21460.00	21404.70	21495.75	339691	73019.12	75453	41861	12.32
EIDPARRY	EQ	18-Aug-2020	272.75	274.45	292.00	272.15	288.05	286.80	286.26	895718	2564.04	19338	309597	34.56
EIFFL	SM	18-Aug-2020	92.50	93.00	93.50	93.00	93.50	93.15	93.13	3200	2.98	3	3200	100.00
EIHAHOTELS	EQ	18-Aug-2020	263.60	264.95	270.00	261.05	268.00	268.80	267.81	34805	93.21	1209	17120	49.19
EIHOTEL	EQ	18-Aug-2020	78.90	79.90	84.50	78.95	79.50	81.85	81.01	4336615	3513.15	19331	2227669	51.37
EIMCOELECO	EQ	18-Aug-2020	326.10	334.00	345.05	325.30	341.05	342.90	341.22	4806	16.40	207	3277	68.19
EKC	EQ	18-Aug-2020	24.50	25.20	26.95	25.00	26.95	26.95	26.47	346165	91.63	1054	303594	87.70
ELECON	EQ	18-Aug-2020	27.80	28.00	29.80	27.85	28.90	28.80	29.16	450019	131.24	2792	177773	39.50
ELECTCAST	EQ	18-Aug-2020	15.45	15.60	15.60	14.85	15.05	15.20	15.18	465599	70.67	1052	280030	60.14
ELECTHERM	EQ	18-Aug-2020	118.15	116.35	119.00	115.05	116.45	116.70	116.69	34169	39.87	667	19210	56.22
ELGIEQUIP	EQ	18-Aug-2020	240.20	241.80	245.85	238.00	239.80	241.00	241.12	155674	375.36	5282	77677	49.90
ELGIRUBCO	EQ	18-Aug-2020	17.35	18.15	18.15	16.65	17.45	17.40	17.32	48345	8.37	161	37822	78.23
EMAMILTD	EQ	18-Aug-2020	352.00	353.40	359.65	339.00	340.00	340.05	349.33	1358188	4744.55	34610	952892	70.16
EMAMIPAP	EQ	18-Aug-2020	74.40	75.00	78.00	72.65	74.20	74.75	74.24	16328	12.12	291	7735	47.37
EMAMIREAL	EQ	18-Aug-2020	40.55	40.95	42.25	39.25	40.95	41.20	41.54	24924	10.35	331	19731	79.16
EMBASSY	RR	18-Aug-2020	369.53	371.00	371.00	369.05	369.05	369.74	369.79	87400	323.20	274	73000	83.52
EMCO	BZ	18-Aug-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	5614	0.08	11	-	-
EMKAY	EQ	18-Aug-2020	49.85	49.50	50.00	49.00	49.05	49.45	49.76	14761	7.34	103	11854	80.31
EMKAYTOOLS	SM	18-Aug-2020	63.30	63.40	63.40	63.40	63.40	63.40	63.40	9600	6.09	3	9600	100.00
EMMBI	EQ	18-Aug-2020	79.75	79.80	82.90	78.20	80.00	80.05	80.62	27177	21.91	550	18357	67.55
EMOFSR1RDP	MF	18-Aug-2020	9.30	9.31	9.31	9.31	9.31	9.31	9.31	900	0.08	1	900	100.00
EMOFSR1RGG	MF	18-Aug-2020	9.35	9.01	9.35	9.01	9.31	9.34	9.29	36230	3.37	12	36230	100.00
ENDURANCE	EQ	18-Aug-2020	989.45	999.00	1040.00	995.00	1015.00	1021.50	1020.27	141064	1439.23	11203	67571	47.90
ENERGYDEV	EQ	18-Aug-2020	6.70	6.90	6.90	6.60	6.75	6.75	6.72	11548	0.78	82	7484	64.81
ENGINERSIN	EQ	18-Aug-2020	68.35	68.75	69.10	67.70	68.70	68.60	68.39	3129996	2140.67	18357	1609161	51.41
ENIL	EQ	18-Aug-2020	154.75	157.40	166.00	154.05	158.50	159.60	161.69	219007	354.10	3418	130381	59.53
EQ30	EQ	18-Aug-2020	327.70	318.00	330.00	318.00	330.00	330.00	327.09	1550	5.07	27	27	1.74
EQUITAS	EQ	18-Aug-2020	52.55	52.00	53.10	51.30	52.70	52.75	52.24	12437808	6497.86	35121	3558680	28.61
ERFLNCDI	N5	18-Aug-2020	789.70	789.00	800.00	789.00	797.00	797.00	792.75	682	5.41	27	672	98.53
ERIS	EQ	18-Aug-2020	530.65	531.00	536.40	522.40	525.75	525.35	527.80	82511	435.49	5684	34750	42.12
EROSMEDIA	EQ	18-Aug-2020	24.10	24.10	24.95	23.55	24.15	24.10	24.11	607665	146.53	2150	305101	50.21
ESABINDIA	EQ	18-Aug-2020	1338.05	1331.00	1396.90	1331.00	1364.00	1365.80	1366.15	6333	86.52	752	2388	37.71
ESCORTS	EQ	18-Aug-2020	1152.65	1161.00	1172.00	1146.05	1153.90	1156.05	1159.97	1918184	22250.35	55795	159246	8.30
ESSARSHPNG	EQ	18-Aug-2020	11.20	11.20	11.20	10.35	10.70	10.70	10.69	244198	26.10	659	179538	73.52
ESSELPACK	EQ	18-Aug-2020	273.50	274.85	282.00	268.90	278.85	278.85	275.68	187341	516.46	4624	108776	58.06
ESTER	EQ	18-Aug-2020	68.40	71.80	71.80	70.50	71.80	71.80	71.77	266825	191.51	735	206052	77.22
EUROCERA	BZ	18-Aug-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.07	32160	0.34	10	-	-
EUROMULTI	EQ	18-Aug-2020	1.00	1.05	1.05	0.95	1.05	1.05	1.04	3432	0.04	22	2787	81.21
EUROTEXIND	EQ	18-Aug-2020	8.15	8.55	8.55	8.55	8.55	8.55	8.55	500	0.04	2	500	100.00
EVEREADY	EQ	18-Aug-2020	143.90	144.00	146.75	143.00	143.30	143.35	144.50	190407	275.13	2268	97434	51.17
EVERESTIND	EQ	18-Aug-2020	224.70	225.85	233.65	224.70	233.00	231.00	230.06	101658	233.88	2319	48418	47.63
EXCELINDUS	EQ	18-Aug-2020	774.95	780.00	783.95	766.10	770.85	771.20	774.89	15727	121.87	2133	7739	49.21
EXIDEIND	EQ	18-Aug-2020	164.30	165.00	170.80	165.00	169.00	168.95	168.62	7020700	11838.44	42185	2495901	35.55
EXPLEOSOL	EQ	18-Aug-2020	392.50	399.00	408.20	393.00	405.60	402.25	400.13	30851	123.45	843	25108	81.38
FACT	EQ	18-Aug-2020	49.20	49.60	52.45	49.05	49.65	49.60	50.76	1679992	852.76	8405	336298	20.02
FAIRCHEM	EQ	18-Aug-2020	665.50	674.60	699.50	670.00	695.00	685.75	687.61	73765	507.21	4250	39825	53.99
FCL	EQ	18-Aug-2020	32.90	32.90	33.90	32.90	33.30	33.50	33.36	425379	141.92	1621	247428	58.17
FCONSUMER	EQ	18-Aug-2020	10.70	10.70	11.00	10.20	10.20	10.20	10.37	18366156	1904.49	14184	10680097	58.15
FCSSOFT	EQ	18-Aug-2020	0.50	0.50	0.55	0.45	0.55	0.50	0.49	2152585	10.44	516	1354882	62.94
FDC	EQ	18-Aug-2020	328.05	329.00	331.95	328.05	330.20	329.55	329.58	259310	854.63	10286	119408	46.05
FEDERALBNK	EQ	18-Aug-2020	52.85	53.10	53.75	52.50	53.70	53.50	53.05	21716642	11521.31	38665	5881831	27.08
FEL	EQ	18-Aug-2020	16.10	16.10	16.45	15.30	15.30	15.30	15.59	1488825	232.12	1881	1279592	85.95
FELDVR	EQ	18-Aug-2020	16.85	17.25	17.25	16.50	16.75	16.65	16.80	63530	10.67	219	36424	57.33
FELIX	SM	18-Aug-2020	26.35	27.40	27.40	27.40	27.40	27.40	27.40	4000	1.10	1	4000	100.00
FIEMIND	EQ	18-Aug-2020	520.05	527.95	615.25	526.00	565.30	571.70	586.51	1041365	6107.68	40120	113446	10.89
FILATEX	EQ	18-Aug-2020	25.20	25.40	25.50	25.05	25.30	25.30	25.23	111917	28.24	269	88966	79.49
FILDF2GP	MF	18-Aug-2020	0.41	0.40	0.40	0.37	0.37	0.37	0.37	101	0.00	2	101	100.00
FINCABLES	EQ	18-Aug-2020	284.95	288.85	288.85	283.20	284.75	284.50	285.29	115190	328.62	3600	75119	65.21
FINEORG	EQ	18-Aug-2020	2270.40	2283.60	2300.00	2234.45	2260.00	2245.30	2257.58	9796	221.15	2919	5300	54.10
FINPIPE	EQ	18-Aug-2020	450.25	448.50	456.00	448.00	450.10	449.65	451.75	61367	277.22	3332	41532	67.68
FLEXITUFF	EQ	18-Aug-2020	7.50	7.50	7.85	7.45	7.50	7.50	7.54	19547	1.47	66	19147	97.95
FLFL	EQ	18-Aug-2020	119.35	120.00	121.80	117.00	117.50	117.95	117.94	86222	101.69	1519	63315	73.43
FLUOROCHEM	EQ	18-Aug-2020	463.90	475.00	489.90	470.50	476.00	478.70	481.06	108634	522.60	2695	75978	69.94
FMGOETZE	EQ	18-Aug-2020	390.20	396.00	427.95	390.25	411.00	410.75	411.60	14028	57.74	903	7781	55.47
FMNL	EQ	18-Aug-2020	21.85	21.75	22.40	21.50	22.10	22.10	22.16	20184	4.47	139	15726	77.91
FOCUS	SM	18-Aug-2020	23.35	24.40	24.40	24.40	24.40	24.40	24.40	3000	0.73	1	3000	100.00
FORCEMOT	EQ	18-Aug-2020	945.20	951.05	978.65	951.05	958.30	958.25	966.91	46605	450.63	3556	15110	32.42
FORTIS	EQ	18-Aug-2020	135.45	136.00	142.00	135.60	141.05	140.75	139.83	2587840	3618.54	17718	1191195	46.03
FOSECOIND	EQ	18-Aug-2020	1217.15	1220.00	1225.00	1197.00	1215.00	1202.60	1209.14	1459	17.64	206	1048	71.83
FOURTHDIM	SM	18-Aug-2020	7.05	7.05	7.05	7.00	7.00	7.00	7.01	4000	0.28	4	4000	100.00
FRETAIL	EQ	18-Aug-2020	100.05	100.05	102.85	98.65	100.95	99.75	100.59	4812709	4841.30	27627	2424983	50.39
FSC	EQ	18-Aug-2020	136.75	137.00	141.00	137.00	139.30	138.35	139.19	58725	81.74	668	49148	83.69
FSL	EQ	18-Aug-2020	52.95	53.55	56.00	53.00	55.40	55.40	54.93	3691637	2027.98	18683	1786267	48.39
GABRIEL	EQ	18-Aug-2020	91.25	92.60	96.80	91.90	95.50	95.40	95.06	572046	543.77	6736	263426	46.05
GAEL	EQ	18-Aug-2020	186.50	188.90	189.45	182.45	183.00	183.15	184.82	71768	132.64	1474	46183	64.35
GAIL	EQ	18-Aug-2020	97.65	97.90	98.00	96.70	97.10	96.95	97.21	11921864	11589.70	48693	4840758	40.60
GAL	EQ	18-Aug-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.85	26402	0.75	26	26402	100.00
GALAXYSURF	EQ	18-Aug-2020	1859.65	1888.70	1919.00	1860.55	1877.00	1883.20	1888.85	58110	1097.61	6660	15436	26.56
GALLANTT	EQ	18-Aug-2020	33.20	35.00	35.00	32.05	33.00	33.10	33.19	35549	11.80	585	23188	65.23
GALLISPAT	EQ	18-Aug-2020	28.25	28.85	28.85	27.45	28.30	28.25	27.98	10966	3.07	132	7688	70.11
GAMMNINFRA	EQ	18-Aug-2020	0.85	0.90	0.90	0.85	0.90	0.85	0.87	1116739	9.70	363	887831	79.50
GANDHITUBE	EQ	18-Aug-2020	206.90	206.90	218.50	206.85	213.95	213.30	212.63	13396	28.48	728	6104	45.57
GANECOS	EQ	18-Aug-2020	250.65	251.50	262.65	249.00	256.50	255.90	256.77	134366	345.01	3421	60331	44.90
GANESHHOUC	EQ	18-Aug-2020	24.10	24.05	25.30	23.80	25.30	25.30	25.11	32605	8.19	146	28818	88.39
GANGAFORGE	SM	18-Aug-2020	13.40	14.30	14.30	14.10	14.10	14.10	14.20	18000	2.56	3	12000	66.67
GANGESSECU	EQ	18-Aug-2020	34.35	35.15	37.55	34.20	36.15	37.30	37.09	10084	3.74	80	7774	77.09
GARDENSILK	BE	18-Aug-2020	11.50	11.25	11.60	11.00	11.50	11.20	11.24	14101	1.58	61	-	-
GARFIBRES	EQ	18-Aug-2020	1973.20	1973.20	1994.25	1920.00	1925.00	1929.65	1954.77	18700	365.54	2821	10864	58.10
GATI	EQ	18-Aug-2020	45.15	45.50	46.55	44.40	45.05	45.15	45.40	686748	311.82	3647	301897	43.96
GAYAHWS	BE	18-Aug-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.43	605023	2.59	133	-	-
GAYAPROJ	EQ	18-Aug-2020	16.05	16.45	16.60	15.85	16.40	16.30	16.32	266087	43.43	634	237573	89.28
GBGLOBAL	EQ	18-Aug-2020	6.00	6.30	6.30	5.70	6.25	6.25	6.28	7629	0.48	40	7629	100.00
GDL	EQ	18-Aug-2020	83.55	84.45	86.45	83.35	85.20	85.30	85.28	120603	102.86	1497	82304	68.24
GEECEE	EQ	18-Aug-2020	71.90	71.65	74.05	71.30	72.80	72.65	72.96	7940	5.79	313	4247	53.49
GEEKAYWIRE	BE	18-Aug-2020	91.10	88.00	91.10	86.55	90.25	90.25	90.10	6878	6.20	52	-	-
GENESYS	EQ	18-Aug-2020	41.20	42.40	43.25	42.00	43.25	43.25	43.12	32750	14.12	160	30745	93.88
GENUSPAPER	EQ	18-Aug-2020	5.50	5.50	5.60	5.30	5.30	5.35	5.37	203295	10.92	243	146991	72.30
GENUSPOWER	EQ	18-Aug-2020	24.85	24.85	25.65	24.40	25.20	25.10	24.98	210369	52.55	955	110414	52.49
GEOJITFSL	EQ	18-Aug-2020	39.05	39.25	40.50	39.00	40.20	40.20	39.79	316800	126.04	3442	203443	64.22
GEPIL	EQ	18-Aug-2020	492.20	504.30	504.30	492.30	495.10	496.15	495.84	8961	44.43	802	4498	50.20
GESHIP	EQ	18-Aug-2020	263.05	265.90	267.90	258.60	262.15	262.25	262.40	386882	1015.18	8505	279703	72.30
GET&D	EQ	18-Aug-2020	102.45	102.45	107.55	100.05	107.55	107.55	106.63	133939	142.82	1184	97765	72.99
GFLLIMITED	EQ	18-Aug-2020	90.30	90.00	97.70	89.95	95.00	95.00	94.63	59566	56.37	1568	37055	62.21
GFSTEELS	EQ	18-Aug-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	1340	0.04	4	1340	100.00
GHCL	EQ	18-Aug-2020	151.80	157.00	160.60	154.50	157.80	158.00	158.09	825004	1304.29	11791	257597	31.22
GICHSGFIN	EQ	18-Aug-2020	96.50	96.60	104.00	96.20	99.80	99.65	101.37	2712793	2750.00	20928	827084	30.49
GICRE	EQ	18-Aug-2020	140.95	141.00	142.65	140.50	140.90	140.80	141.10	363552	512.97	5826	251080	69.06
GILLANDERS	EQ	18-Aug-2020	28.50	29.90	29.90	28.60	29.00	29.00	29.19	4811	1.40	19	4667	97.01
GILLETTE	EQ	18-Aug-2020	5074.65	5074.00	5169.00	5055.35	5064.00	5071.05	5096.69	40067	2042.09	4365	24819	61.94
GINNIFILA	EQ	18-Aug-2020	12.30	12.30	12.80	11.70	12.05	12.20	11.97	162421	19.43	283	114230	70.33
GIPCL	EQ	18-Aug-2020	77.70	77.75	79.40	76.60	77.85	77.95	78.35	709550	555.92	6229	263907	37.19
GKWLIMITED	EQ	18-Aug-2020	461.05	461.05	484.50	452.60	484.50	482.50	472.54	1032	4.88	137	989	95.83
GLAXO	EQ	18-Aug-2020	1513.10	1519.60	1519.60	1500.40	1503.00	1503.15	1505.79	96626	1454.98	2807	87759	90.82
GLENMARK	EQ	18-Aug-2020	480.65	481.50	481.50	471.00	475.40	474.80	474.09	2510184	11900.51	46176	899396	35.83
GLOBALVECT	EQ	18-Aug-2020	56.50	56.95	60.50	56.25	59.85	59.70	59.32	72373	42.93	766	38028	52.54
GLOBOFFS	EQ	18-Aug-2020	5.80	6.00	6.05	6.00	6.05	6.05	6.03	11468	0.69	16	11468	100.00
GLOBUSSPR	EQ	18-Aug-2020	157.75	157.90	162.00	156.75	159.00	158.65	159.21	139927	222.77	3642	69210	49.46
GMBREW	EQ	18-Aug-2020	402.90	404.95	414.00	403.50	406.65	408.95	409.67	42128	172.58	2191	17179	40.78
GMDCLTD	EQ	18-Aug-2020	45.70	46.15	48.20	46.00	47.90	47.75	47.38	7875141	3731.54	24376	3235430	41.08
GMMPFAUDLR	EQ	18-Aug-2020	5624.95	5675.00	6010.00	5580.00	5969.00	5936.25	5874.05	92039	5406.42	20149	27925	30.34
GMRINFRA	EQ	18-Aug-2020	20.90	20.95	21.40	20.80	21.20	21.25	21.18	7088513	1501.68	25623	1393021	19.65
GNA	EQ	18-Aug-2020	207.30	211.80	243.90	211.00	234.55	235.80	230.38	964185	2221.25	20287	216904	22.50
GNFC	EQ	18-Aug-2020	176.80	178.15	181.90	177.60	179.00	178.80	179.91	1794480	3228.41	16071	541481	30.17
GOACARBON	EQ	18-Aug-2020	219.40	218.50	228.00	217.50	221.00	221.80	223.27	68455	152.84	2105	18891	27.60
GOCLCORP	EQ	18-Aug-2020	173.40	178.00	187.90	172.00	181.80	181.70	181.93	69863	127.10	1349	19647	28.12
GODFRYPHLP	EQ	18-Aug-2020	940.50	940.00	959.35	936.75	953.00	951.85	950.45	35796	340.22	2795	9637	26.92
GODREJAGRO	EQ	18-Aug-2020	482.20	484.50	485.30	476.15	477.10	477.80	480.28	202103	970.66	4122	141245	69.89
GODREJCP	EQ	18-Aug-2020	681.65	681.80	695.85	681.80	691.00	690.75	690.91	639256	4416.66	19049	265137	41.48
GODREJIND	EQ	18-Aug-2020	384.35	385.00	406.00	384.45	403.50	400.05	397.56	470370	1870.00	5633	342385	72.79
GODREJPROP	EQ	18-Aug-2020	872.55	872.55	906.00	872.50	893.00	891.90	893.90	1529975	13676.40	39461	520821	34.04
GOENKA	BZ	18-Aug-2020	0.90	0.95	0.95	0.85	0.90	0.90	0.87	433745	3.78	214	-	-
GOKEX	EQ	18-Aug-2020	54.25	55.00	56.00	54.05	54.70	54.30	54.96	165992	91.23	1090	92507	55.73
GOKUL	EQ	18-Aug-2020	16.05	16.05	16.50	15.85	16.30	16.25	16.17	11081	1.79	105	8117	73.25
GOKULAGRO	EQ	18-Aug-2020	14.95	15.20	15.30	14.70	15.00	14.85	14.93	21555	3.22	114	16970	78.73
GOLDBEES	EQ	18-Aug-2020	46.15	46.69	47.39	46.69	47.30	47.31	47.24	5533935	2614.04	10360	3516580	63.55
GOLDENTOBC	EQ	18-Aug-2020	22.45	22.85	23.50	22.10	22.95	23.20	23.04	17337	3.99	244	10923	63.00
GOLDIAM	EQ	18-Aug-2020	115.35	116.95	119.45	115.50	116.55	116.70	117.19	53312	62.48	1076	25655	48.12
GOLDSHARE	EQ	18-Aug-2020	4778.00	4780.30	4894.35	4780.30	4890.00	4878.75	4864.35	4174	203.04	1430	2313	55.41
GOLDTECH	EQ	18-Aug-2020	7.95	7.95	8.35	7.80	8.10	8.00	8.01	44445	3.56	134	36718	82.61
GOODLUCK	EQ	18-Aug-2020	40.00	40.35	40.80	40.00	40.40	40.60	40.43	34240	13.84	378	21565	62.98
GPIL	EQ	18-Aug-2020	292.80	294.00	297.30	280.25	284.00	282.65	286.51	261901	750.37	5013	157423	60.11
GPPL	EQ	18-Aug-2020	80.65	81.00	81.50	79.80	80.20	80.45	80.79	320609	259.01	3165	179969	56.13
GPTINFRA	EQ	18-Aug-2020	27.80	31.15	31.15	29.15	30.75	30.75	30.52	464941	141.91	2458	259676	55.85
GRANULES	EQ	18-Aug-2020	309.40	311.00	312.20	302.70	306.40	306.35	307.63	1492980	4592.81	20485	522696	35.01
GRAPHITE	EQ	18-Aug-2020	179.55	180.00	191.50	180.00	188.85	188.00	188.02	1400007	2632.23	19874	497069	35.50
GRASIM	EQ	18-Aug-2020	625.35	621.00	678.50	621.00	666.00	667.10	666.22	15465826	103035.92	220495	1153097	7.46
GRAVITA	EQ	18-Aug-2020	51.25	51.90	52.70	51.10	52.00	51.85	51.97	111679	58.04	876	48125	43.09
GREAVESCOT	EQ	18-Aug-2020	83.90	85.00	85.40	81.65	82.00	81.80	82.63	1134400	937.31	11410	857319	75.57
GREENLAM	EQ	18-Aug-2020	736.70	749.95	750.00	727.00	742.35	741.00	739.14	1606	11.87	225	841	52.37
GREENPANEL	EQ	18-Aug-2020	46.60	45.15	48.90	45.15	48.90	48.50	47.99	36248	17.40	346	27134	74.86
GREENPLY	EQ	18-Aug-2020	86.50	87.80	88.95	86.35	88.40	88.45	88.33	182908	161.55	2322	108535	59.34
GREENPOWER	EQ	18-Aug-2020	2.10	2.05	2.10	2.05	2.10	2.10	2.07	1245763	25.75	777	772985	62.05
GRINDWELL	EQ	18-Aug-2020	523.55	525.00	531.00	518.35	530.10	528.05	524.56	16232	85.15	875	12359	76.14
GROBTEA	EQ	18-Aug-2020	446.40	450.00	450.00	424.00	448.50	446.80	441.25	302	1.33	56	79	26.16
GRPLTD	EQ	18-Aug-2020	725.05	742.05	742.05	725.00	727.20	727.10	728.29	489	3.56	58	353	72.19
GRSE	EQ	18-Aug-2020	213.20	213.20	215.95	207.75	208.90	208.50	210.02	232087	487.42	5011	109561	47.21
GSCLCEMENT	EQ	18-Aug-2020	28.75	28.45	32.15	28.45	30.95	30.90	31.11	1352979	420.96	5445	416161	30.76
GSFC	EQ	18-Aug-2020	61.55	61.20	62.40	61.20	61.90	61.85	61.97	567132	351.45	3124	209235	36.89
GSPL	EQ	18-Aug-2020	206.15	206.25	211.95	203.30	211.00	211.30	206.73	1500521	3102.08	32990	911230	60.73
GSS	EQ	18-Aug-2020	23.45	23.90	26.40	21.30	22.05	21.70	22.41	1322242	296.34	2828	540067	40.84
GTLINFRA	EQ	18-Aug-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.81	13381713	108.44	1839	5382377	40.22
GTNIND	EQ	18-Aug-2020	8.85	9.20	9.20	8.70	8.70	8.90	8.89	4051	0.36	23	3911	96.54
GTPL	EQ	18-Aug-2020	99.90	102.40	110.95	100.05	105.80	107.35	105.28	368321	387.76	4177	182921	49.66
GUFICBIO	EQ	18-Aug-2020	91.90	91.35	92.70	91.10	92.20	91.80	91.82	92030	84.50	1308	58395	63.45
GUJALKALI	EQ	18-Aug-2020	320.90	332.00	353.40	330.00	342.25	341.55	345.97	1230457	4256.96	24523	199214	16.19
GUJAPOLLO	EQ	18-Aug-2020	185.00	182.15	190.00	182.15	188.35	187.70	186.86	3031	5.66	168	1819	60.01
GUJGASLTD	EQ	18-Aug-2020	308.75	308.50	309.90	304.00	305.80	306.00	306.71	712315	2184.71	21456	424183	59.55
GUJRAFFIA	BE	18-Aug-2020	10.50	10.00	11.00	10.00	11.00	11.00	10.90	2050	0.22	19	-	-
GULFOILLUB	EQ	18-Aug-2020	658.05	665.00	665.00	652.95	661.50	659.45	658.55	16975	111.79	1589	11352	66.87
GULFPETRO	EQ	18-Aug-2020	40.65	41.40	41.45	40.05	40.55	40.55	40.67	25027	10.18	352	15207	60.76
GULPOLY	EQ	18-Aug-2020	49.75	49.95	50.00	48.50	49.45	49.00	49.01	33898	16.61	420	26418	77.93
GVKPIL	EQ	18-Aug-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	1131251	28.85	1205	1131248	100.00
HAL	EQ	18-Aug-2020	1250.40	1250.40	1312.00	1245.00	1276.05	1276.50	1282.17	2159084	27683.03	95120	256690	11.89
HARITASEAT	EQ	18-Aug-2020	376.10	374.15	397.00	373.55	388.15	388.85	387.70	51647	200.23	1492	22808	44.16
HARRMALAYA	EQ	18-Aug-2020	95.85	96.05	101.15	95.25	98.75	98.30	98.54	320657	315.97	4388	105053	32.76
HATHWAY	BE	18-Aug-2020	37.55	37.55	38.50	36.00	38.00	38.00	37.39	691569	258.60	4411	-	-
HATSUN	EQ	18-Aug-2020	749.40	753.15	797.55	745.00	775.00	778.40	774.51	184105	1425.92	9432	70975	38.55
HAVELLS	EQ	18-Aug-2020	617.30	621.30	637.00	621.00	626.15	626.55	630.13	4080531	25712.71	76818	606901	14.87
HAVISHA	BE	18-Aug-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.69	90911	0.63	42	-	-
HBLPOWER	EQ	18-Aug-2020	16.15	16.75	17.25	16.45	16.60	16.55	16.78	1265528	212.36	3622	597897	47.24
HCC	EQ	18-Aug-2020	6.00	6.00	6.00	5.85	5.95	5.95	5.92	1524090	90.25	3222	992541	65.12
HCG	EQ	18-Aug-2020	128.65	128.95	129.30	128.50	128.75	128.75	128.66	73771	94.91	1220	59486	80.64
HCL-INSYS	EQ	18-Aug-2020	9.15	9.15	9.40	8.80	9.00	8.95	9.05	322498	29.20	780	218169	67.65
HCLTECH	EQ	18-Aug-2020	718.85	718.95	721.70	712.40	714.80	714.45	716.61	3634311	26043.84	55841	2002825	55.11
HDFC	EQ	18-Aug-2020	1800.55	1801.10	1825.40	1795.95	1819.05	1820.70	1813.53	3413536	61905.50	141811	1913561	56.06
HDFC	W3	18-Aug-2020	315.40	319.90	325.00	319.90	321.20	322.25	322.27	149400	481.47	174	144000	96.39
HDFCAMC	EQ	18-Aug-2020	2374.25	2385.00	2420.40	2376.05	2413.00	2414.25	2405.14	334272	8039.70	26022	188315	56.34
HDFCBANK	EQ	18-Aug-2020	1032.75	1028.00	1061.65	1022.00	1056.60	1056.50	1044.74	12020562	125583.38	193067	3570377	29.70
HDFCLIFE	EQ	18-Aug-2020	589.10	590.50	600.65	589.00	599.25	597.60	596.03	2225080	13262.05	75634	1215130	54.61
HDFCMFGETF	EQ	18-Aug-2020	4740.35	4815.00	4850.00	4794.65	4843.80	4836.50	4831.12	23111	1116.52	1421	16004	69.25
HDFCNIFETF	EQ	18-Aug-2020	1180.25	1187.50	1194.99	1182.01	1189.56	1189.69	1187.76	605	7.19	74	299	49.42
HDFCSENETF	EQ	18-Aug-2020	4039.33	4010.01	4073.99	4010.00	4023.00	4037.44	4031.84	142	5.73	46	97	68.31
HDIL	BZ	18-Aug-2020	4.50	4.70	4.70	4.30	4.50	4.40	4.44	2610222	115.79	2204	-	-
HEG	EQ	18-Aug-2020	777.80	781.00	814.25	778.95	799.90	798.55	802.90	674860	5418.47	25444	133406	19.77
HEIDELBERG	EQ	18-Aug-2020	192.90	193.80	197.40	192.00	192.00	192.95	194.42	340057	661.15	4904	104545	30.74
HERCULES	EQ	18-Aug-2020	91.05	91.30	94.70	91.30	93.00	92.80	93.15	62725	58.43	1645	31017	49.45
HERITGFOOD	EQ	18-Aug-2020	328.90	328.00	360.90	324.00	360.05	353.90	344.90	230630	795.45	6265	123742	53.65
HEROMOTOCO	EQ	18-Aug-2020	2927.20	2927.00	2964.00	2905.30	2922.00	2924.15	2939.18	1531031	44999.72	75284	228871	14.95
HESTERBIO	EQ	18-Aug-2020	1486.70	1488.00	1530.00	1467.15	1520.00	1512.25	1514.27	9529	144.30	1088	5770	60.55
HEXATRADEX	BE	18-Aug-2020	27.65	28.75	29.00	28.00	29.00	29.00	28.91	85830	24.82	132	-	-
HEXAWARE	EQ	18-Aug-2020	409.30	410.00	410.45	401.50	401.80	402.25	404.89	671232	2717.73	7878	401353	59.79
HFCL	EQ	18-Aug-2020	16.50	16.50	16.70	15.65	16.10	16.00	16.12	3256255	524.85	5534	1696688	52.11
HGINFRA	EQ	18-Aug-2020	192.20	195.00	196.40	190.20	191.15	192.15	192.99	36362	70.18	1582	25153	69.17
HGS	EQ	18-Aug-2020	698.85	705.95	710.00	700.45	707.00	705.85	705.96	12217	86.25	1105	7735	63.31
HHOF1140RG	MF	18-Aug-2020	7.07	7.04	7.07	7.03	7.07	7.07	7.06	17000	1.20	10	17000	100.00
HIKAL	EQ	18-Aug-2020	137.20	137.65	139.25	134.60	136.00	135.75	137.03	609790	835.63	18985	318156	52.17
HIL	EQ	18-Aug-2020	1537.20	1540.00	1564.05	1532.95	1550.00	1543.75	1546.47	4460	68.97	514	3094	69.37
HILTON	EQ	18-Aug-2020	10.55	10.55	10.55	10.05	10.20	10.35	10.30	10004	1.03	72	8590	85.87
HIMATSEIDE	EQ	18-Aug-2020	75.75	76.45	86.00	76.40	83.85	83.45	81.95	1258483	1031.30	8674	460280	36.57
HINDALCO	EQ	18-Aug-2020	192.55	193.20	197.25	192.05	195.80	196.00	194.64	20401537	39708.63	112204	6305983	30.91
HINDCOMPOS	EQ	18-Aug-2020	188.40	191.00	193.00	186.05	188.70	187.50	189.85	11103	21.08	428	6304	56.78
HINDCON	SM	18-Aug-2020	17.80	19.20	19.20	17.70	17.70	17.70	18.01	20000	3.60	3	20000	100.00
HINDCOPPER	EQ	18-Aug-2020	37.35	37.60	40.20	37.45	38.95	39.05	39.04	4218180	1646.95	12196	1406856	33.35
HINDMOTORS	EQ	18-Aug-2020	6.05	6.10	6.10	5.90	6.05	6.05	6.00	105593	6.33	310	86838	82.24
HINDNATGLS	EQ	18-Aug-2020	27.85	27.70	28.00	27.25	27.65	27.85	27.79	4792	1.33	41	4627	96.56
HINDOILEXP	EQ	18-Aug-2020	77.95	78.15	79.30	75.10	76.50	77.25	77.83	229005	178.23	1718	166763	72.82
HINDPETRO	EQ	18-Aug-2020	211.05	212.80	212.95	209.20	210.25	209.85	210.77	5448393	11483.41	44531	1525374	28.00
HINDUNILVR	EQ	18-Aug-2020	2196.05	2204.00	2216.80	2189.00	2215.00	2214.35	2205.76	1339002	29535.11	58829	670289	50.06
HINDZINC	EQ	18-Aug-2020	229.90	232.95	235.85	232.00	233.75	233.95	233.71	1252781	2927.91	19299	473897	37.83
HIRECT	EQ	18-Aug-2020	160.80	160.00	166.25	152.80	152.80	152.80	157.33	406590	639.68	4016	215077	52.90
HISARMETAL	EQ	18-Aug-2020	71.80	74.45	75.00	70.75	71.55	72.30	72.73	9140	6.65	320	3373	36.90
HITECH	EQ	18-Aug-2020	120.40	120.40	138.80	119.00	134.00	135.85	129.05	114067	147.21	1363	58974	51.70
HITECHCORP	EQ	18-Aug-2020	100.35	104.95	104.95	95.50	96.05	96.60	97.95	75783	74.23	1268	34361	45.34
HITECHGEAR	EQ	18-Aug-2020	125.50	128.50	129.80	124.00	127.50	127.30	127.40	8485	10.81	92	8052	94.90
HLVLTD	EQ	18-Aug-2020	5.10	5.15	5.25	5.00	5.10	5.10	5.06	135155	6.84	259	99499	73.62
HMT	BZ	18-Aug-2020	17.00	16.75	16.90	16.30	16.40	16.35	16.69	7524	1.26	36	-	-
HMVL	EQ	18-Aug-2020	48.45	48.75	49.75	48.05	49.50	49.35	49.21	26893	13.23	306	17909	66.59
HNDFDS	EQ	18-Aug-2020	716.80	719.95	720.60	710.00	719.90	718.50	717.14	3529	25.31	303	2251	63.79
HNGSNGBEES	EQ	18-Aug-2020	349.51	353.97	353.97	340.90	347.00	347.14	347.19	1661	5.77	76	1359	81.82
HONAUT	EQ	18-Aug-2020	30434.60	30654.15	30819.40	30215.80	30604.00	30649.95	30480.24	4224	1287.49	2232	2253	53.34
HONDAPOWER	EQ	18-Aug-2020	1042.35	1049.55	1056.00	1038.85	1047.05	1049.65	1049.60	5132	53.87	485	3001	58.48
HOTELRUGBY	EQ	18-Aug-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	7114	0.11	9	7114	100.00
HOVS	EQ	18-Aug-2020	37.55	37.60	38.90	37.55	38.90	38.00	38.11	4037	1.54	117	2317	57.39
HPL	EQ	18-Aug-2020	34.70	36.30	36.45	35.30	36.05	35.85	35.92	246152	88.43	1848	169127	68.71
HSCL	EQ	18-Aug-2020	45.20	45.20	48.80	45.20	48.40	48.20	47.14	2462203	1160.79	9970	1089801	44.26
HSIL	EQ	18-Aug-2020	60.20	60.20	62.50	60.20	61.95	61.95	61.51	401400	246.90	2017	186464	46.45
HTMEDIA	EQ	18-Aug-2020	13.30	13.30	14.20	13.25	13.50	13.70	13.83	155687	21.54	430	102440	65.80
HUBTOWN	EQ	18-Aug-2020	11.65	11.80	11.80	11.35	11.35	11.55	11.59	36509	4.23	108	30745	84.21
HUDCO	EQ	18-Aug-2020	35.65	35.85	36.65	35.65	36.40	36.30	36.29	1417982	514.53	4826	546919	38.57
HUDCO	N2	18-Aug-2020	1242.31	1244.00	1244.00	1244.00	1244.00	1244.00	1244.00	350	4.35	3	350	100.00
HUDCO	N3	18-Aug-2020	1092.00	1088.00	1097.00	1087.00	1097.00	1096.99	1094.40	5499	60.18	69	5241	95.31
HUDCO	N8	18-Aug-2020	1269.90	1283.98	1283.98	1283.98	1283.98	1283.98	1283.98	50	0.64	1	50	100.00
HUDCO	N9	18-Aug-2020	1284.00	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	100	1.29	1	100	100.00
HUDCO	ND	18-Aug-2020	1345.00	1340.00	1349.95	1318.01	1349.00	1349.00	1348.36	889	11.99	13	837	94.15
HUDCO	NE	18-Aug-2020	1479.95	1482.00	1549.00	1482.00	1485.00	1485.00	1493.19	800	11.95	14	800	100.00
IBMFNIFTY	EQ	18-Aug-2020	117.87	117.87	117.87	114.25	117.85	117.85	115.35	154	0.18	27	92	59.74
IBREALEST	EQ	18-Aug-2020	68.40	69.90	74.80	69.45	73.45	73.60	72.46	8313228	6023.65	35568	4213186	50.68
IBUCCREDIT	N4	18-Aug-2020	1063.99	1064.99	1065.00	1064.99	1065.00	1065.00	1065.00	200	2.13	3	200	100.00
IBULHSGFIN	EQ	18-Aug-2020	203.35	205.00	211.35	202.25	207.95	207.75	207.57	19082696	39609.76	127981	4088669	21.43
IBULHSGFIN	N8	18-Aug-2020	800.00	815.00	820.00	815.00	820.00	817.52	817.52	101	0.83	3	101	100.00
IBULHSGFIN	NA	18-Aug-2020	800.00	800.00	800.00	790.00	798.00	798.00	799.28	3165	25.30	37	3046	96.24
IBULHSGFIN	NE	18-Aug-2020	808.00	808.00	825.00	808.00	825.00	825.00	820.14	7	0.06	2	7	100.00
IBULISL	EQ	18-Aug-2020	49.00	50.20	50.20	47.50	47.95	48.10	48.15	99236	47.78	1153	67705	68.23
IBVENTPP	E1	18-Aug-2020	79.15	78.15	79.65	72.00	75.60	75.90	75.34	137859	103.87	1250	69991	50.77
IBVENTURES	EQ	18-Aug-2020	169.50	167.85	171.70	162.20	166.50	166.85	166.91	1401658	2339.55	11205	464838	33.16
ICFL	N1	18-Aug-2020	978.00	978.00	996.75	978.00	991.00	991.00	986.51	79	0.78	7	79	100.00
ICFL	N2	18-Aug-2020	1080.52	1086.00	1095.00	1086.00	1095.00	1095.00	1094.26	66	0.72	5	66	100.00
ICFL	N3	18-Aug-2020	949.99	954.00	954.99	952.00	954.99	954.99	952.74	286	2.72	9	286	100.00
ICFL	N4	18-Aug-2020	935.00	940.00	940.00	937.50	940.00	940.00	939.39	41	0.39	4	41	100.00
ICFL	N5	18-Aug-2020	1001.10	1001.00	1035.00	1001.00	1035.00	1035.00	1004.59	22	0.22	3	12	54.55
ICFL	N8	18-Aug-2020	901.00	901.00	901.00	901.00	901.00	901.00	901.00	11	0.10	2	11	100.00
ICFL	NC	18-Aug-2020	980.00	980.00	985.00	980.00	980.00	980.11	980.99	86	0.84	5	86	100.00
ICFL	ND	18-Aug-2020	915.00	920.00	920.00	880.00	880.00	880.00	908.89	72	0.65	3	52	72.22
ICFL	NG	18-Aug-2020	945.00	945.00	945.00	945.00	945.00	945.00	945.00	1	0.01	1	1	100.00
ICICI500	EQ	18-Aug-2020	150.85	150.11	153.54	150.11	153.54	153.05	152.17	1127	1.71	85	312	27.68
ICICIALPLV	EQ	18-Aug-2020	117.69	119.50	119.55	118.40	119.50	119.20	119.18	6168	7.35	76	4008	64.98
ICICIB22	EQ	18-Aug-2020	26.70	26.96	26.99	26.50	26.96	26.94	26.80	318909	85.46	64413	253907	79.62
ICICIBANK	EQ	18-Aug-2020	360.20	361.90	370.00	361.60	369.50	369.55	366.20	26517539	97106.88	187582	10401275	39.22
ICICIBANKN	EQ	18-Aug-2020	216.05	219.34	220.50	214.35	220.03	219.89	217.59	12094	26.32	489	4387	36.27
ICICIBANKP	EQ	18-Aug-2020	116.83	115.05	119.50	115.05	119.45	119.32	118.34	25391	30.05	184	20470	80.62
ICICIGI	EQ	18-Aug-2020	1295.00	1299.00	1346.00	1281.00	1346.00	1336.10	1318.38	393703	5190.51	27753	227324	57.74
ICICIGOLD	EQ	18-Aug-2020	46.96	47.00	48.14	46.71	47.99	47.94	47.92	330501	158.36	1946	214027	64.76
ICICILIQ	EQ	18-Aug-2020	999.99	1005.00	1005.00	999.95	999.99	999.99	1000.00	9796	97.96	37	9290	94.83
ICICILOVOL	EQ	18-Aug-2020	95.35	96.70	96.70	94.87	95.50	95.52	95.62	4970	4.75	183	3928	79.03
ICICIM150	EQ	18-Aug-2020	63.00	63.45	63.80	63.30	63.80	63.58	63.46	389	0.25	17	313	80.46
ICICIMCAP	EQ	18-Aug-2020	62.30	63.70	63.70	61.20	63.10	63.30	63.01	258944	163.15	159	222251	85.83
ICICINF100	EQ	18-Aug-2020	122.67	122.01	124.19	122.01	124.10	124.11	123.26	2604	3.21	129	2079	79.84
ICICINIFTY	EQ	18-Aug-2020	119.32	120.50	120.50	119.05	120.39	120.27	119.96	63420	76.08	3222	48916	77.13
ICICINV20	EQ	18-Aug-2020	58.08	58.25	59.50	57.50	58.45	58.36	58.45	4238	2.48	367	2683	63.31
ICICINXT50	EQ	18-Aug-2020	27.62	27.62	28.67	27.50	27.94	27.93	27.91	115074	32.12	104	104343	90.67
ICICIPRULI	EQ	18-Aug-2020	453.25	451.05	456.90	450.05	454.90	453.85	453.37	1437852	6518.82	26216	778086	54.11
ICICISENSX	EQ	18-Aug-2020	408.61	408.70	414.00	408.60	412.68	412.64	410.82	1574	6.47	89	870	55.27
ICIL	EQ	18-Aug-2020	67.30	67.40	69.70	67.40	69.30	69.05	68.96	336505	232.06	2027	204323	60.72
ICRA	EQ	18-Aug-2020	2558.40	2560.00	2621.90	2550.00	2550.00	2551.10	2558.72	808	20.67	171	626	77.48
IDBI	EQ	18-Aug-2020	38.60	38.70	40.20	38.50	39.50	39.60	39.23	2127957	834.73	6392	815824	38.34
IDBIGOLD	EQ	18-Aug-2020	4884.75	4907.00	5064.50	4907.00	4950.00	5008.55	4969.94	420	20.87	163	236	56.19
IDEA	EQ	18-Aug-2020	8.95	8.95	9.00	8.70	8.80	8.85	8.84	179570699	15880.47	120853	53281243	29.67
IDFC	EQ	18-Aug-2020	26.80	26.95	28.70	26.75	28.55	28.45	27.93	10502063	2933.08	18174	5724142	54.50
IDFCFIRSTB	EQ	18-Aug-2020	29.50	29.70	31.55	29.35	31.35	31.30	30.63	64839029	19860.36	93385	14816257	22.85
IDFCFIRSTB	N1	18-Aug-2020	5280.00	5215.01	5280.00	5215.01	5280.00	5280.00	5236.67	6	0.31	3	4	66.67
IDFCFIRSTB	N2	18-Aug-2020	10550.00	10550.00	10565.00	10550.00	10565.00	10565.00	10558.00	10	1.06	3	10	100.00
IDFCFIRSTB	N6	18-Aug-2020	10250.01	10177.02	10275.00	10177.02	10275.00	10275.00	10219.01	14	1.43	5	8	57.14
IDFCFIRSTB	N8	18-Aug-2020	10300.04	10300.11	10435.00	10300.11	10435.00	10435.00	10367.56	8	0.83	2	4	50.00
IDFCFIRSTB	N9	18-Aug-2020	5225.00	5260.01	5300.00	5260.01	5300.00	5300.00	5280.01	8	0.42	2	4	50.00
IDFCFIRSTB	NA	18-Aug-2020	10495.00	10495.00	10495.00	10495.00	10495.00	10495.00	10495.00	8	0.84	2	8	100.00
IDFCFIRSTB	NB	18-Aug-2020	5127.00	5122.01	5150.00	5122.01	5145.00	5145.00	5139.85	20	1.03	7	14	70.00
IDFCFIRSTB	NC	18-Aug-2020	9999.00	10010.00	10010.00	10000.50	10000.50	10000.50	10008.35	23	2.30	6	22	95.65
IDFCFIRSTB	NE	18-Aug-2020	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	4	0.39	1	4	100.00
IDFNIFTYET	EQ	18-Aug-2020	118.89	118.89	118.89	118.00	118.00	118.00	118.24	5	0.01	3	5	100.00
IEX	EQ	18-Aug-2020	185.60	187.60	187.60	184.50	185.30	185.20	185.52	494051	916.54	16471	274082	55.48
IFBAGRO	EQ	18-Aug-2020	307.30	307.55	310.95	301.60	308.95	306.05	306.25	4631	14.18	305	2702	58.35
IFBIND	EQ	18-Aug-2020	411.50	415.00	428.25	411.00	416.00	418.05	420.85	84078	353.84	3240	44873	53.37
IFCI	EQ	18-Aug-2020	7.10	7.10	7.20	7.05	7.10	7.15	7.13	2587211	184.53	68820	1452748	56.15
IFCI	NF	18-Aug-2020	1074.00	1072.00	1080.00	1072.00	1080.00	1080.00	1076.80	50	0.54	2	50	100.00
IFCI	NH	18-Aug-2020	1083.77	1080.05	1085.95	1080.05	1083.00	1083.13	1082.93	80	0.87	7	70	87.50
IFCI	NL	18-Aug-2020	1040.55	1043.00	1043.01	1040.10	1042.20	1042.20	1042.23	1141	11.89	39	1141	100.00
IFGLEXPOR	EQ	18-Aug-2020	138.00	139.45	139.90	132.35	138.00	135.90	135.80	4364	5.93	186	3370	77.22
IGARASHI	EQ	18-Aug-2020	286.95	288.95	317.00	288.95	316.50	311.95	306.62	658215	2018.20	15146	231488	35.17
IGL	EQ	18-Aug-2020	392.75	393.00	395.60	391.40	394.05	393.30	393.68	1712472	6741.70	22895	635470	37.11
IGPL	EQ	18-Aug-2020	189.15	186.00	205.00	186.00	198.00	196.15	198.67	84306	167.49	3098	39830	47.24
IIFCL	N2	18-Aug-2020	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	100	1.23	1	100	100.00
IIFCL	N4	18-Aug-2020	1450.00	1450.00	1464.89	1450.00	1464.89	1464.89	1450.08	190	2.76	3	188	98.95
IIFL	EQ	18-Aug-2020	72.55	73.40	82.55	73.00	79.30	79.90	78.68	4355656	3427.12	19586	1558261	35.78
IIFL	N2	18-Aug-2020	1036.50	1036.70	1036.70	1036.70	1036.70	1036.70	1036.70	30	0.31	2	30	100.00
IIFL	N4	18-Aug-2020	999.81	999.00	1001.00	997.00	1000.00	1000.00	999.54	2396	23.95	27	2396	100.00
IIFL	N5	18-Aug-2020	1043.70	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1	0.01	1	1	100.00
IIFL	N6	18-Aug-2020	962.80	963.00	975.00	963.00	964.10	964.10	963.76	174	1.68	8	174	100.00
IIFL	N8	18-Aug-2020	1093.05	1075.10	1093.35	1075.10	1093.35	1093.35	1092.64	565	6.17	16	545	96.46
IIFLSEC	EQ	18-Aug-2020	40.25	40.45	42.90	40.20	42.65	42.50	41.78	1716106	717.00	3287	1106069	64.45
IIFLWAM	EQ	18-Aug-2020	1067.90	1093.65	1169.90	1071.10	1130.10	1145.55	1126.37	44798	504.59	3253	22021	49.16
IITL	EQ	18-Aug-2020	54.55	51.85	55.65	51.80	52.00	53.05	53.53	708	0.38	25	380	53.67
IL&FSENGG	BZ	18-Aug-2020	4.20	4.40	4.40	4.05	4.20	4.30	4.35	29344	1.28	39	-	-
IL&FSTRANS	BZ	18-Aug-2020	1.55	1.50	1.60	1.50	1.60	1.50	1.54	75716	1.16	88	-	-
IMAGICAA	EQ	18-Aug-2020	5.00	4.80	5.25	4.80	5.20	5.15	5.04	89908	4.53	180	72193	80.30
IMFA	EQ	18-Aug-2020	210.45	211.00	220.90	209.95	213.55	216.20	213.13	25113	53.52	581	19480	77.57
IMPAL	EQ	18-Aug-2020	538.10	549.95	550.00	526.70	535.95	535.95	535.72	1448	7.76	110	909	62.78
IMPEXFERRO	BE	18-Aug-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	7002	0.06	4	-	-
INDBANK	EQ	18-Aug-2020	9.60	10.45	11.50	9.70	11.50	11.50	11.14	1838376	204.86	2684	669330	36.41
INDHOTEL	EQ	18-Aug-2020	92.85	93.30	98.00	93.25	97.40	97.25	95.86	5978902	5731.21	38050	3552478	59.42
INDIACEM	EQ	18-Aug-2020	115.15	115.00	118.00	114.45	116.40	116.60	116.59	2537128	2957.95	18497	753766	29.71
INDIAGLYCO	EQ	18-Aug-2020	283.50	284.00	298.50	283.00	294.55	292.35	290.88	331817	965.20	7146	174160	52.49
INDIAMART	EQ	18-Aug-2020	2932.20	2932.20	2970.00	2915.00	2960.00	2954.65	2953.80	21321	629.78	2687	13446	63.06
INDIANB	EQ	18-Aug-2020	63.35	63.40	63.70	62.60	63.25	63.15	63.09	1091751	688.77	5857	449537	41.18
INDIANCARD	EQ	18-Aug-2020	91.50	91.55	95.00	90.25	91.85	91.85	93.10	2312	2.15	172	1443	62.41
INDIANHUME	EQ	18-Aug-2020	173.40	173.55	177.70	173.55	175.70	174.95	175.49	56763	99.61	1608	25956	45.73
INDIGO	EQ	18-Aug-2020	1147.60	1139.00	1219.80	1129.00	1200.00	1196.60	1193.99	7328742	87504.48	202810	937461	12.79
INDIGRID	IV	18-Aug-2020	100.91	101.30	101.30	100.75	100.93	100.96	100.99	709317	716.31	245	704214	99.28
INDLMETER	EQ	18-Aug-2020	13.65	14.30	14.30	14.25	14.30	14.30	14.29	3078	0.44	18	3078	100.00
INDNIPPON	EQ	18-Aug-2020	361.40	364.95	364.95	355.10	364.00	362.15	360.93	27743	100.13	1182	13174	47.49
INDOCO	EQ	18-Aug-2020	255.15	256.80	258.00	253.00	255.00	254.80	255.34	101696	259.67	2549	59670	58.67
INDORAMA	EQ	18-Aug-2020	17.40	18.25	18.25	18.25	18.25	18.25	18.25	22250	4.06	58	22250	100.00
INDOSOLAR	BZ	18-Aug-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	55395	0.64	68	-	-
INDOSTAR	EQ	18-Aug-2020	242.00	245.00	256.00	242.00	255.00	254.70	248.81	22318	55.53	1254	14766	66.16
INDOTECH	EQ	18-Aug-2020	97.55	100.95	104.95	100.00	100.30	101.30	102.66	38919	39.96	1143	13174	33.85
INDOTHAI	EQ	18-Aug-2020	17.70	18.50	18.50	17.20	17.45	17.45	17.54	11803	2.07	50	10997	93.17
INDOWIND	EQ	18-Aug-2020	3.50	3.50	3.65	3.35	3.50	3.50	3.50	68670	2.40	97	45949	66.91
INDRAMEDCO	EQ	18-Aug-2020	55.05	55.00	55.90	55.00	55.20	55.55	55.48	197730	109.70	1371	125380	63.41
INDSWFTLAB	EQ	18-Aug-2020	37.35	38.15	38.50	37.35	38.20	38.15	38.05	47139	17.94	192	34575	73.35
INDSWFTLTD	EQ	18-Aug-2020	3.15	3.15	3.30	3.00	3.30	3.25	3.13	143868	4.50	119	124778	86.73
INDTERRAIN	EQ	18-Aug-2020	31.90	31.50	32.00	31.10	31.60	31.55	31.51	172884	54.48	1373	89117	51.55
INDUSINDBK	EQ	18-Aug-2020	513.15	512.45	524.75	506.50	520.70	521.60	515.68	10993530	56691.68	115465	2362498	21.49
INEOSSTYRO	EQ	18-Aug-2020	507.20	500.15	515.00	500.15	511.15	513.35	510.67	10296	52.58	478	8750	84.98
INFIBEAM	EQ	18-Aug-2020	72.50	73.35	73.95	70.20	72.00	71.25	71.71	567942	407.28	2703	317182	55.85
INFOBEAN	EQ	18-Aug-2020	116.30	119.00	119.50	110.50	115.00	114.50	113.71	95807	108.94	1557	67847	70.82
INFRABEES	EQ	18-Aug-2020	330.00	332.52	335.00	332.49	335.00	335.00	332.91	1136	3.78	24	1135	99.91
INFRATEL	EQ	18-Aug-2020	199.85	201.30	203.90	198.00	201.00	200.55	201.69	3513516	7086.55	36058	1016731	28.94
INFY	EQ	18-Aug-2020	957.50	963.90	969.20	958.70	967.10	967.55	964.28	6142171	59227.44	119041	2806845	45.70
INGERRAND	EQ	18-Aug-2020	627.85	632.10	639.90	626.45	638.00	636.55	635.24	7661	48.67	1465	4732	61.77
INNOVANA	SM	18-Aug-2020	101.25	106.30	106.30	106.30	106.30	106.30	106.30	1000	1.06	1	1000	100.00
INNOVATIVE	SM	18-Aug-2020	7.00	6.70	6.70	6.70	6.70	6.70	6.70	3000	0.20	1	3000	100.00
INOXLEISUR	EQ	18-Aug-2020	257.15	261.00	265.00	255.30	263.00	262.40	261.63	676295	1769.42	12743	284112	42.01
INOXWIND	EQ	18-Aug-2020	42.05	41.50	42.95	41.45	41.65	41.60	41.77	53417	22.31	576	32673	61.17
INSECTICID	EQ	18-Aug-2020	471.25	482.10	494.00	476.00	481.75	481.05	486.66	265007	1289.68	8771	135726	51.22
INSPIRISYS	EQ	18-Aug-2020	27.45	27.00	28.00	27.00	27.50	27.35	27.72	14619	4.05	102	12779	87.41
INTEGRA	BE	18-Aug-2020	2.50	2.50	2.60	2.50	2.60	2.60	2.60	4890	0.13	12	-	-
INTELLECT	EQ	18-Aug-2020	190.20	192.60	193.30	188.65	191.40	191.60	191.23	138873	265.57	2341	92521	66.62
INTENTECH	EQ	18-Aug-2020	44.55	46.00	46.75	45.85	46.75	46.75	46.62	23597	11.00	139	20368	86.32
INVENTURE	EQ	18-Aug-2020	17.00	18.00	18.00	17.10	17.90	17.15	17.19	56610	9.73	692	40266	71.13
IOB	EQ	18-Aug-2020	10.50	10.55	10.65	10.45	10.60	10.60	10.56	2191695	231.50	2370	1365041	62.28
IOC	EQ	18-Aug-2020	87.55	87.10	87.90	86.65	87.10	87.00	87.17	13545170	11807.20	39294	4015013	29.64
IOLCP	EQ	18-Aug-2020	799.20	803.20	857.50	799.20	834.00	835.20	837.38	3257672	27279.14	91934	647756	19.88
IPCALAB	EQ	18-Aug-2020	2001.65	2011.05	2070.00	1995.00	2007.25	2004.25	2028.41	311965	6327.94	23768	120268	38.55
IRB	EQ	18-Aug-2020	118.95	119.70	122.05	118.50	118.90	118.75	119.78	1714340	2053.40	17018	735280	42.89
IRBINVIT	IV	18-Aug-2020	38.50	38.83	38.85	38.25	38.49	38.49	38.57	117500	45.32	37	95000	80.85
IRCON	EQ	18-Aug-2020	95.35	95.90	96.80	95.40	95.80	95.90	96.08	696053	668.80	4428	326620	46.92
IRCTC	EQ	18-Aug-2020	1383.55	1380.00	1389.90	1375.00	1378.00	1377.65	1380.89	342010	4722.80	17845	121142	35.42
IREDA	N2	18-Aug-2020	1321.00	1499.00	1499.00	1499.00	1499.00	1499.00	1499.00	10	0.15	1	10	100.00
IREDA	N5	18-Aug-2020	1394.20	1390.00	1449.00	1390.00	1449.00	1449.00	1427.62	69	0.99	2	69	100.00
IRFC	N1	18-Aug-2020	1119.00	1125.00	1129.00	1124.95	1126.95	1126.80	1126.45	13763	155.03	51	13713	99.64
IRFC	N2	18-Aug-2020	1274.45	1266.00	1266.00	1266.00	1266.00	1266.00	1266.00	232	2.94	41	232	100.00
IRFC	N8	18-Aug-2020	1275.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	25	0.33	1	25	100.00
IRFC	N9	18-Aug-2020	1189.99	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	300	3.57	2	300	100.00
IRFC	NE	18-Aug-2020	1378.52	1384.80	1384.80	1375.00	1383.50	1383.50	1379.37	115	1.59	4	115	100.00
IRFC	NO	18-Aug-2020	1300.00	1302.95	1303.90	1302.95	1303.90	1303.90	1303.38	1750	22.81	10	1750	100.00
IRISDOREME	SM	18-Aug-2020	140.00	126.00	126.00	126.00	126.00	126.00	126.00	1600	2.02	1	1600	100.00
ISEC	EQ	18-Aug-2020	468.65	469.10	478.00	469.10	473.20	473.00	474.06	254047	1204.33	18647	125942	49.57
ISFT	EQ	18-Aug-2020	63.00	65.75	66.15	63.00	66.15	66.15	64.91	27185	17.65	113	27059	99.54
ISMTLTD	EQ	18-Aug-2020	4.70	4.85	4.90	4.70	4.90	4.90	4.86	58194	2.83	63	56052	96.32
ITC	EQ	18-Aug-2020	198.75	199.90	199.90	197.25	198.80	198.55	198.36	12488479	24771.57	130898	4822322	38.61
ITDC	EQ	18-Aug-2020	225.90	227.50	232.40	226.00	229.00	229.30	229.10	24369	55.83	840	11860	48.67
ITDCEM	EQ	18-Aug-2020	43.80	44.00	45.90	43.75	44.45	44.60	44.93	521374	234.25	4408	239116	45.86
ITI	EQ	18-Aug-2020	141.00	141.65	146.30	140.40	140.50	140.95	142.82	2781022	3971.96	22661	579328	20.83
IVC	BE	18-Aug-2020	4.00	4.15	4.20	3.95	4.15	4.10	4.16	109176	4.54	163	-	-
IVP	EQ	18-Aug-2020	48.00	48.10	49.00	47.60	47.60	48.15	48.63	549	0.27	10	543	98.91
IVZINGOLD	EQ	18-Aug-2020	4801.65	4825.00	4946.95	4823.00	4946.95	4922.00	4864.47	265	12.89	46	134	50.57
IZMO	EQ	18-Aug-2020	31.70	33.25	33.25	30.25	32.70	32.10	31.71	48170	15.27	299	36033	74.80
J&KBANK	EQ	18-Aug-2020	16.95	17.05	17.30	16.85	17.20	17.20	17.09	1155138	197.47	1687	721529	62.46
JAGRAN	EQ	18-Aug-2020	40.10	40.20	42.50	40.10	42.00	41.85	41.42	1079112	446.98	5218	719323	66.66
JAGSNPHARM	EQ	18-Aug-2020	35.50	35.65	36.50	35.50	36.30	36.10	36.03	80403	28.97	527	53849	66.97
JAIBALAJI	EQ	18-Aug-2020	20.70	20.10	20.95	20.10	20.90	20.70	20.64	11484	2.37	29	9663	84.14
JAICORPLTD	EQ	18-Aug-2020	91.65	91.90	95.60	91.70	92.35	92.55	93.21	2974164	2772.33	14866	395548	13.30
JAIHINDPRO	BZ	18-Aug-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	1570	0.02	10	-	-
JAINSTUDIO	BE	18-Aug-2020	3.50	3.50	3.65	3.50	3.65	3.65	3.61	24614	0.89	53	-	-
JAMNAAUTO	EQ	18-Aug-2020	42.80	45.10	45.85	44.10	44.95	45.00	44.95	6464384	2905.71	23305	1733811	26.82
JASH	EQ	18-Aug-2020	161.75	165.00	166.00	160.00	161.50	160.10	162.11	7736	12.54	145	6338	81.93
JAYAGROGN	EQ	18-Aug-2020	92.85	92.85	94.95	91.60	93.70	94.00	93.34	10874	10.15	178	7927	72.90
JAYBARMARU	EQ	18-Aug-2020	218.00	233.00	239.80	228.65	239.80	238.05	235.10	558554	1313.14	10813	142155	25.45
JAYNECOIND	EQ	18-Aug-2020	3.15	3.30	3.30	3.00	3.05	3.05	3.10	156832	4.86	98	54745	34.91
JAYSREETEA	EQ	18-Aug-2020	60.70	60.90	62.75	60.30	61.00	61.30	61.72	111200	68.63	916	45993	41.36
JBCHEPHARM	EQ	18-Aug-2020	776.95	778.95	804.40	774.05	777.50	779.00	787.03	564741	4444.71	31753	216627	38.36
JBFIND	BE	18-Aug-2020	9.10	9.00	9.25	8.90	9.15	9.10	9.02	69468	6.27	1139	-	-
JBMA	EQ	18-Aug-2020	226.85	233.30	236.00	225.20	232.10	231.40	232.15	104466	242.52	2869	39511	37.82
JCHAC	EQ	18-Aug-2020	2047.70	2060.00	2123.95	2052.25	2071.00	2070.85	2083.64	22870	476.53	2930	11433	49.99
JETAIRWAYS	BZ	18-Aug-2020	29.80	30.10	30.20	29.45	29.80	30.00	29.79	38674	11.52	374	-	-
JHS	EQ	18-Aug-2020	14.55	14.25	15.00	14.05	14.40	14.35	14.33	44337	6.35	187	38542	86.93
JINDALPHOT	EQ	18-Aug-2020	13.75	13.75	13.90	13.40	13.85	13.80	13.66	2441	0.33	28	2011	82.38
JINDALPOLY	EQ	18-Aug-2020	436.65	439.05	442.70	428.95	433.15	434.35	435.10	33131	144.15	1636	20079	60.60
JINDALSAW	EQ	18-Aug-2020	63.50	63.75	65.80	63.50	64.90	64.80	64.88	3088055	2003.63	12912	1354727	43.87
JINDALSTEL	EQ	18-Aug-2020	223.60	225.40	225.95	221.55	225.80	224.90	223.87	7369260	16497.85	49882	2050810	27.83
JINDRILL	EQ	18-Aug-2020	74.25	74.00	76.00	71.25	72.65	73.35	73.23	22812	16.71	347	17010	74.57
JINDWORLD	EQ	18-Aug-2020	46.40	47.00	47.10	46.40	47.10	46.70	46.72	5305	2.48	116	4466	84.18
JISLDVREQS	EQ	18-Aug-2020	11.05	11.40	11.60	10.90	11.20	11.10	11.25	72950	8.20	367	44662	61.22
JISLJALEQS	EQ	18-Aug-2020	11.45	11.50	11.80	11.25	11.65	11.65	11.55	1638341	189.16	2435	1168943	71.35
JITFINFRA	BE	18-Aug-2020	6.95	6.75	7.20	6.70	7.15	7.15	6.85	2461	0.17	28	-	-
JIYAECO	EQ	18-Aug-2020	10.85	10.90	11.15	10.75	10.95	10.85	10.89	42132	4.59	204	32377	76.85
JKCEMENT	EQ	18-Aug-2020	1499.95	1500.00	1518.95	1485.00	1518.80	1507.30	1499.77	61264	918.82	5438	27763	45.32
JKIL	EQ	18-Aug-2020	100.60	101.40	104.00	100.55	101.65	102.30	102.43	143417	146.90	2260	88974	62.04
JKLAKSHMI	EQ	18-Aug-2020	269.75	272.40	275.00	267.00	270.50	268.75	271.34	248825	675.17	5726	117229	47.11
JKPAPER	EQ	18-Aug-2020	95.75	95.55	100.45	95.20	99.15	98.95	98.84	1994129	1970.97	14375	875396	43.90
JKTYRE	EQ	18-Aug-2020	60.95	62.50	63.00	60.95	61.90	61.95	62.00	2073145	1285.28	9691	801405	38.66
JMA	EQ	18-Aug-2020	25.40	25.05	25.85	24.95	25.00	25.00	25.27	3972	1.00	56	3710	93.40
JMCPROJECT	EQ	18-Aug-2020	52.45	53.70	54.90	53.00	54.40	54.40	54.03	315680	170.57	2706	200742	63.59
JMFINANCIL	EQ	18-Aug-2020	82.90	83.60	85.40	80.70	82.95	82.70	83.27	2883380	2400.85	16802	1114096	38.64
JMTAUTOLTD	EQ	18-Aug-2020	3.50	3.50	3.60	3.35	3.35	3.35	3.36	211260	7.09	487	185365	87.74
JOCIL	EQ	18-Aug-2020	179.55	178.00	214.50	178.00	210.25	210.10	205.68	627080	1289.75	11040	145721	23.24
JPASSOCIAT	EQ	18-Aug-2020	4.05	3.85	3.85	3.85	3.85	3.85	3.85	2554708	98.36	2025	2554708	100.00
JPINFRATEC	EQ	18-Aug-2020	1.35	1.40	1.40	1.30	1.35	1.35	1.34	1571710	21.01	496	1058722	67.36
JPOLYINVST	EQ	18-Aug-2020	15.05	15.75	15.75	14.40	15.55	15.00	15.52	1055	0.16	29	904	85.69
JPPOWER	EQ	18-Aug-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	1628095	45.59	941	1412093	86.73
JSL	EQ	18-Aug-2020	47.50	47.50	51.85	47.10	50.80	51.15	50.01	3289198	1644.86	9748	1313340	39.93
JSLHISAR	EQ	18-Aug-2020	91.35	91.50	94.60	89.50	94.20	93.65	92.54	714587	661.31	4519	306943	42.95
JSWENERGY	EQ	18-Aug-2020	57.40	57.80	58.10	55.00	55.90	55.85	56.79	2188628	1242.86	7696	1084035	49.53
JSWHL	EQ	18-Aug-2020	2002.25	2045.00	2065.00	2000.00	2045.00	2028.75	2020.06	681	13.76	139	592	86.93
JSWSTEEL	EQ	18-Aug-2020	269.60	270.60	279.20	267.35	278.00	277.15	272.63	10683706	29127.14	67927	2458900	23.02
JTEKTINDIA	EQ	18-Aug-2020	76.80	77.45	77.45	75.00	76.35	76.15	76.15	337131	256.73	10020	177549	52.66
JUBILANT	EQ	18-Aug-2020	817.90	820.00	844.00	815.80	820.00	819.00	828.46	477890	3959.13	15729	200402	41.93
JUBLFOOD	EQ	18-Aug-2020	1887.25	1871.50	1949.00	1871.50	1917.60	1915.75	1925.38	1416787	27278.50	62455	150470	10.62
JUBLINDS	EQ	18-Aug-2020	165.40	165.40	173.00	163.00	168.90	167.25	168.71	53437	90.16	1398	23984	44.88
JUMPNET	EQ	18-Aug-2020	88.85	95.00	97.00	83.15	85.70	86.65	89.52	2521904	2257.61	20211	1177594	46.69
JUNIORBEES	EQ	18-Aug-2020	285.93	286.00	290.06	282.10	289.95	289.62	288.09	40844	117.67	2076	25006	61.22
JUSTDIAL	EQ	18-Aug-2020	406.75	410.25	414.80	400.00	402.50	403.05	408.10	1414466	5772.50	24663	290357	20.53
JVLAGRO	BZ	18-Aug-2020	0.85	0.85	0.90	0.80	0.80	0.85	0.84	152219	1.28	67	-	-
JYOTHYLAB	EQ	18-Aug-2020	141.65	142.65	147.95	142.65	147.70	146.55	146.13	1345076	1965.58	15505	612950	45.57
KABRAEXTRU	EQ	18-Aug-2020	65.20	64.40	66.40	64.05	65.70	65.05	65.20	19397	12.65	717	11808	60.88
KAJARIACER	EQ	18-Aug-2020	407.95	406.15	427.00	406.15	422.00	421.80	420.76	353331	1486.68	8001	171413	48.51
KAKATCEM	EQ	18-Aug-2020	157.90	157.90	163.00	157.90	161.60	161.40	160.81	18547	29.83	467	12507	67.43
KALPATPOWR	EQ	18-Aug-2020	245.90	250.00	252.70	246.60	251.00	251.45	249.75	490981	1226.20	13153	282858	57.61
KALYANIFRG	BE	18-Aug-2020	153.40	159.90	159.90	146.15	152.40	154.85	155.51	1645	2.56	45	-	-
KAMATHOTEL	EQ	18-Aug-2020	31.85	31.40	33.20	31.40	32.35	32.40	32.32	116305	37.58	910	59865	51.47
KAMDHENU	EQ	18-Aug-2020	77.35	76.70	80.45	76.35	79.10	78.60	78.01	13016	10.15	249	9842	75.61
KANANIIND	EQ	18-Aug-2020	3.90	3.90	3.90	3.90	3.90	3.90	3.90	1363	0.05	7	1363	100.00
KANORICHEM	EQ	18-Aug-2020	36.25	36.00	39.95	35.95	39.25	39.30	38.88	184172	71.62	1631	107860	58.56
KANSAINER	EQ	18-Aug-2020	477.10	479.65	500.50	471.80	497.05	498.15	494.63	430453	2129.16	10308	253203	58.82
KAPSTON	EQ	18-Aug-2020	88.55	94.90	94.90	87.05	90.40	88.60	88.48	1399	1.24	97	780	55.75
KARDA	BE	18-Aug-2020	85.00	86.85	89.25	85.00	89.25	89.10	85.82	263135	225.82	445	-	-
KARMAENG	EQ	18-Aug-2020	11.30	11.80	11.80	11.30	11.75	11.60	11.72	1674	0.20	48	1527	91.22
KARURVYSYA	EQ	18-Aug-2020	36.00	36.20	36.25	35.50	35.90	35.80	35.83	1213192	434.64	5305	698254	57.56
KAUSHALYA	BE	18-Aug-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	22065	0.39	25	-	-
KAYA	EQ	18-Aug-2020	225.45	225.95	233.00	215.25	220.05	220.55	221.07	27642	61.11	840	17627	63.77
KCP	EQ	18-Aug-2020	65.50	66.00	66.55	64.30	65.00	65.00	65.26	415176	270.93	3579	162483	39.14
KCPSUGIND	EQ	18-Aug-2020	15.30	15.35	15.95	15.20	15.45	15.60	15.61	399663	62.38	1098	164987	41.28
KDDL	EQ	18-Aug-2020	149.45	151.65	154.95	145.00	151.00	150.45	151.84	4294	6.52	210	3100	72.19
KEC	EQ	18-Aug-2020	314.65	317.00	319.95	311.00	312.70	312.65	313.94	332029	1042.37	8651	173505	52.26
KECL	EQ	18-Aug-2020	12.45	12.50	12.70	11.95	12.00	12.05	12.14	96574	11.73	420	63504	65.76
KEERTI	SM	18-Aug-2020	23.65	24.70	24.70	23.90	24.60	24.60	24.37	55800	13.60	9	31000	55.56
KEI	EQ	18-Aug-2020	389.20	392.95	402.70	392.10	401.00	400.40	397.83	1059814	4216.27	20033	323901	30.56
KELLTONTEC	EQ	18-Aug-2020	20.30	20.70	20.85	19.40	20.80	20.55	20.29	196110	39.79	479	146463	74.68
KENNAMET	EQ	18-Aug-2020	799.05	828.00	828.00	799.00	821.50	819.05	818.77	8881	72.71	804	4575	51.51
KERNEX	BE	18-Aug-2020	18.10	18.20	19.00	18.20	19.00	19.00	18.93	9248	1.75	33	-	-
KESORAMIND	EQ	18-Aug-2020	42.05	42.20	42.40	41.00	41.30	41.35	41.65	227486	94.75	1685	117146	51.50
KEYFINSERV	EQ	18-Aug-2020	39.00	42.40	42.40	35.70	37.25	37.25	37.61	1292	0.49	39	434	33.59
KGL	BZ	18-Aug-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.38	1541400	5.93	157	-	-
KHADIM	EQ	18-Aug-2020	126.35	126.20	127.90	121.10	122.10	122.00	122.77	67942	83.41	1308	42196	62.11
KHANDSE	EQ	18-Aug-2020	9.65	9.75	10.30	8.80	9.65	9.90	9.75	13435	1.31	237	7952	59.19
KHFM	SM	18-Aug-2020	26.80	24.15	24.15	24.15	24.15	24.15	24.15	3000	0.72	1	3000	100.00
KICL	EQ	18-Aug-2020	1435.70	1435.70	1477.85	1414.20	1441.00	1443.40	1440.76	1142	16.45	131	790	69.18
KILITCH	EQ	18-Aug-2020	92.25	88.60	96.85	88.60	96.85	96.85	95.18	13507	12.86	233	9892	73.24
KINGFA	EQ	18-Aug-2020	480.10	487.15	517.00	475.00	498.55	500.05	500.53	10559	52.85	1094	4131	39.12
KIOCL	EQ	18-Aug-2020	140.30	144.00	154.30	140.95	154.30	154.30	150.90	210751	318.02	3867	128024	60.75
KIRIINDUS	EQ	18-Aug-2020	495.80	499.05	507.75	495.25	498.00	496.70	499.77	54952	274.63	2230	26076	47.45
KIRLFER	EQ	18-Aug-2020	85.35	85.80	87.70	84.00	87.70	86.55	85.72	55237	47.35	1725	38660	69.99
KIRLOSBROS	EQ	18-Aug-2020	129.95	130.60	132.55	129.05	129.50	129.50	130.51	86737	113.20	1924	60045	69.23
KIRLOSENG	EQ	18-Aug-2020	105.95	105.35	108.30	104.50	106.00	105.95	106.64	44138	47.07	867	30265	68.57
KIRLOSIND	EQ	18-Aug-2020	646.30	645.00	656.95	636.00	645.00	644.90	641.27	2641	16.94	146	2460	93.15
KITEX	EQ	18-Aug-2020	103.60	103.60	105.80	102.80	104.30	104.25	104.30	49250	51.37	879	27239	55.31
KKCL	EQ	18-Aug-2020	762.65	767.05	769.00	750.00	755.00	756.50	761.02	1117	8.50	411	351	31.42
KMSUGAR	EQ	18-Aug-2020	9.85	10.10	10.15	9.75	10.10	10.10	10.02	552090	55.33	745	386786	70.06
KNRCON	EQ	18-Aug-2020	227.35	228.90	243.45	223.05	241.50	240.05	235.28	1787663	4206.09	25989	391808	21.92
KOHINOOR	BZ	18-Aug-2020	10.85	10.40	11.25	10.40	10.85	11.10	10.94	11929	1.30	52	-	-
KOKUYOCMLN	EQ	18-Aug-2020	56.05	56.15	57.85	55.30	56.70	57.25	56.52	160305	90.61	1463	83198	51.90
KOLTEPATIL	EQ	18-Aug-2020	173.45	170.15	174.80	167.65	171.20	171.10	171.64	198560	340.80	4650	58163	29.29
KOPRAN	EQ	18-Aug-2020	66.30	67.50	69.60	67.50	69.60	69.60	69.01	380945	262.89	2343	287245	75.40
KOTAKBANK	EQ	18-Aug-2020	1327.55	1318.60	1374.95	1318.00	1367.55	1369.35	1350.73	4261949	57567.52	89478	1655756	38.85
KOTAKBKETF	EQ	18-Aug-2020	219.35	219.72	224.49	218.11	224.39	224.18	221.11	479300	1059.79	626	431027	89.93
KOTAKGOLD	EQ	18-Aug-2020	462.00	473.90	475.85	469.10	474.00	474.30	473.62	63758	301.97	1191	38049	59.68
KOTAKNIFTY	EQ	18-Aug-2020	116.76	117.00	118.44	117.00	118.40	118.13	117.83	55257	65.11	414	41067	74.32
KOTAKNV20	EQ	18-Aug-2020	59.16	59.50	59.90	59.00	59.64	59.34	59.36	20982	12.45	64	18530	88.31
KOTAKPSUBK	EQ	18-Aug-2020	140.00	143.67	145.60	136.10	139.98	139.95	140.12	5788	8.11	215	3510	60.64
KOTARISUG	EQ	18-Aug-2020	12.95	13.00	13.20	12.85	12.90	12.90	12.99	73360	9.53	180	41604	56.71
KOTHARIPET	EQ	18-Aug-2020	15.40	15.70	15.70	15.35	15.40	15.45	15.52	11283	1.75	91	7483	66.32
KOTHARIPRO	EQ	18-Aug-2020	63.75	63.50	64.40	62.30	63.00	63.45	63.69	16442	10.47	173	13740	83.57
KPITTECH	EQ	18-Aug-2020	77.85	79.80	79.90	78.15	79.50	78.95	78.89	218856	172.66	2397	145518	66.49
KPRMILL	EQ	18-Aug-2020	524.25	521.05	539.00	521.05	526.00	529.85	529.44	36849	195.09	2148	25081	68.06
KRBL	EQ	18-Aug-2020	291.10	292.85	295.65	290.55	291.60	291.70	293.24	153111	448.99	2854	73984	48.32
KREBSBIO	EQ	18-Aug-2020	89.45	91.40	91.40	84.05	85.00	85.90	86.22	34974	30.15	531	24727	70.70
KRIDHANINF	EQ	18-Aug-2020	3.20	3.30	3.30	3.05	3.15	3.15	3.18	82011	2.61	90	68403	83.41
KRISHANA	BE	18-Aug-2020	53.75	54.00	56.40	54.00	56.40	56.40	56.26	6387	3.59	19	-	-
KSB	EQ	18-Aug-2020	522.20	528.90	534.25	518.00	520.00	520.15	522.13	38859	202.89	1598	25234	64.94
KSCL	EQ	18-Aug-2020	603.75	607.00	611.95	598.25	603.00	601.05	604.38	279460	1688.99	8783	124374	44.51
KSERASERA	EQ	18-Aug-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	1811505	4.94	469	1653989	91.30
KSHITIJPOL	SM	18-Aug-2020	23.75	24.25	24.25	24.25	24.25	24.25	24.25	16000	3.88	1	16000	100.00
KSK	BE	18-Aug-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.49	401856	1.98	134	-	-
KSL	EQ	18-Aug-2020	223.50	224.00	228.00	224.00	226.75	226.75	226.27	63791	144.34	2609	41832	65.58
KSOLVES	SM	18-Aug-2020	135.60	135.00	135.00	135.00	135.00	135.00	135.00	1200	1.62	1	1200	100.00
KTKBANK	EQ	18-Aug-2020	42.70	42.70	43.60	42.70	43.25	43.10	43.08	1082662	466.38	3153	582863	53.84
KUANTUM	EQ	18-Aug-2020	49.75	49.80	50.55	49.75	50.00	49.90	50.07	14077	7.05	148	10872	77.23
KWALITY	EQ	18-Aug-2020	3.30	3.20	3.35	3.15	3.25	3.20	3.23	539466	17.42	497	334631	62.03
L&TFH	EQ	18-Aug-2020	65.05	65.45	67.50	64.80	67.30	67.25	66.26	15617671	10347.75	54327	4965702	31.80
L&TFINANCE	N8	18-Aug-2020	1119.98	1119.90	1119.90	1082.10	1090.00	1090.00	1086.33	150	1.63	8	135	90.00
L&TFINANCE	NC	18-Aug-2020	1110.00	1110.00	1111.00	1110.00	1111.00	1111.00	1110.81	52	0.58	4	52	100.00
L&TFINANCE	NE	18-Aug-2020	1040.00	1042.00	1068.00	1041.01	1066.00	1066.80	1044.24	353	3.69	5	353	100.00
L&TFINANCE	NM	18-Aug-2020	1112.00	1111.05	1111.05	1101.10	1101.10	1101.10	1106.63	9	0.10	2	9	100.00
L&TFINANCE	NQ	18-Aug-2020	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	77	0.86	2	77	100.00
L&TFINANCE	NU	18-Aug-2020	1115.00	1120.00	1120.00	1115.00	1115.00	1115.00	1115.21	233	2.60	4	233	100.00
L&TFINANCE	NW	18-Aug-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	20	0.22	3	20	100.00
L&TFINANCE	NY	18-Aug-2020	1076.46	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	2	0.02	1	2	100.00
L&TFINANCE	Y5	18-Aug-2020	1104.01	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	250	2.75	4	250	100.00
L&TFINANCE	Y9	18-Aug-2020	1117.25	1117.25	1117.25	1117.25	1117.25	1117.25	1117.25	20	0.22	1	20	100.00
L&TINFRA	N1	18-Aug-2020	1059.90	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	10	0.11	1	10	100.00
L&TINFRA	N2	18-Aug-2020	2045.45	2046.00	2050.00	2046.00	2050.00	2050.00	2047.39	80	1.64	6	80	100.00
L&TINFRA	N4	18-Aug-2020	2010.00	2001.11	2010.00	2001.11	2008.00	2008.00	2005.17	101	2.03	7	101	100.00
L&TINFRA	N5	18-Aug-2020	1029.00	1026.65	1027.00	1026.00	1027.00	1027.00	1026.85	84	0.86	5	84	100.00
L&TINFRA	N6	18-Aug-2020	2106.00	2106.00	2107.00	2104.10	2104.50	2104.84	2105.44	1691	35.60	30	1691	100.00
LAGNAM	SM	18-Aug-2020	8.75	8.40	8.40	8.40	8.40	8.40	8.40	147000	12.35	2	147000	100.00
LAKPRE	BZ	18-Aug-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	15	0.00	5	-	-
LAKSHVILAS	EQ	18-Aug-2020	19.95	20.00	20.40	20.00	20.40	20.35	20.25	412858	83.62	1080	304275	73.70
LALPATHLAB	EQ	18-Aug-2020	1913.95	1934.00	1936.60	1875.00	1889.00	1880.95	1900.45	244432	4645.31	15053	156143	63.88
LAMBODHARA	EQ	18-Aug-2020	30.65	30.00	30.95	29.50	30.00	30.10	30.10	22632	6.81	334	15484	68.42
LAOPALA	EQ	18-Aug-2020	193.35	193.10	201.95	192.30	201.00	199.15	198.79	77622	154.30	2198	37917	48.85
LASA	EQ	18-Aug-2020	58.60	59.90	59.90	56.05	56.80	57.45	58.24	85859	50.01	815	37328	43.48
LAURUSLABS	EQ	18-Aug-2020	1044.30	1051.00	1070.00	1039.00	1058.05	1055.15	1057.93	694418	7346.48	34664	272287	39.21
LAXMICOT	SM	18-Aug-2020	9.90	9.90	10.00	9.90	10.00	10.00	9.95	12000	1.19	2	12000	100.00
LAXMIMACH	EQ	18-Aug-2020	3038.70	3038.70	3193.00	3019.95	3174.50	3150.35	3143.67	16118	506.70	1741	10247	63.57
LEMONTREE	EQ	18-Aug-2020	29.20	28.30	30.00	27.80	29.50	29.65	29.11	4307189	1253.61	25397	2242857	52.07
LEXUS	SM	18-Aug-2020	10.95	10.45	11.45	10.45	10.45	10.45	10.62	6000	0.64	6	5000	83.33
LFIC	EQ	18-Aug-2020	51.35	50.50	51.70	49.35	51.00	51.25	50.64	3174	1.61	50	2339	73.69
LGBBROSLTD	EQ	18-Aug-2020	221.95	223.30	247.50	218.00	240.40	240.25	237.79	332505	790.67	8875	162862	48.98
LGBFORGE	EQ	18-Aug-2020	2.60	2.50	2.70	2.50	2.60	2.55	2.58	60744	1.57	74	43923	72.31
LIBAS	EQ	18-Aug-2020	40.95	41.90	46.00	37.25	39.15	38.80	40.19	95490	38.37	783	59309	62.11
LIBERTSHOE	EQ	18-Aug-2020	135.80	136.80	139.50	136.25	137.00	137.10	137.66	176509	242.99	3227	59764	33.86
LICHSGFIN	EQ	18-Aug-2020	267.00	268.10	269.25	264.65	268.75	268.25	267.21	2562592	6847.50	42123	919125	35.87
LICNETFGSC	EQ	18-Aug-2020	21.38	21.55	21.70	21.47	21.62	21.54	21.62	9597	2.07	55	8212	85.57
LICNETFN50	EQ	18-Aug-2020	118.74	120.00	120.49	118.45	118.45	118.57	119.39	285	0.34	24	181	63.51
LICNETFSEN	EQ	18-Aug-2020	402.77	398.00	405.00	398.00	405.00	405.00	403.95	21	0.08	5	20	95.24
LICNFNHGP	EQ	18-Aug-2020	118.70	117.65	125.00	117.36	125.00	121.09	119.99	400	0.48	25	212	53.00
LINCOLN	EQ	18-Aug-2020	224.75	225.70	234.40	223.40	230.45	231.10	229.98	448494	1031.43	7885	130518	29.10
LINCPEN	EQ	18-Aug-2020	163.75	165.00	170.00	164.95	167.95	166.65	167.37	1191	1.99	74	936	78.59
LINDEINDIA	EQ	18-Aug-2020	732.95	736.60	754.80	735.00	742.00	742.65	746.50	69964	522.28	3169	41950	59.96
LIQUIDBEES	EQ	18-Aug-2020	999.99	1000.00	1000.01	999.30	999.99	999.99	1000.00	620854	6208.52	3728	513578	82.72
LIQUIDETF	EQ	18-Aug-2020	999.99	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	16433	164.33	92	15680	95.42
LOKESHMACH	EQ	18-Aug-2020	22.05	22.95	23.70	22.05	23.00	23.05	23.12	64394	14.88	443	40598	63.05
LOTUSEYE	EQ	18-Aug-2020	31.15	33.75	33.75	29.30	29.30	29.45	30.30	22382	6.78	191	14651	65.46
LOVABLE	EQ	18-Aug-2020	64.80	66.00	66.90	63.50	64.20	64.15	64.67	57556	37.22	1135	34970	60.76
LPDC	EQ	18-Aug-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.29	784	0.01	3	784	100.00
LSIL	EQ	18-Aug-2020	0.85	0.85	0.90	0.80	0.85	0.85	0.84	914255	7.65	413	719351	78.68
LT	EQ	18-Aug-2020	1000.80	1005.95	1008.00	995.40	1007.50	1004.55	1001.01	4362052	43664.46	88358	1545234	35.42
LTI	EQ	18-Aug-2020	2440.90	2451.20	2459.95	2411.20	2426.00	2422.15	2443.48	110602	2702.54	17549	82534	74.62
LTMFEOF2R	MF	18-Aug-2020	10.00	9.81	9.81	9.81	9.81	9.81	9.81	500	0.05	1	500	100.00
LTTS	EQ	18-Aug-2020	1545.20	1545.05	1594.00	1545.05	1588.00	1588.20	1583.31	69345	1097.95	5528	28849	41.60
LUMAXIND	EQ	18-Aug-2020	1417.65	1444.95	1485.20	1443.95	1485.20	1476.85	1468.85	7523	110.50	1048	3567	47.41
LUMAXTECH	EQ	18-Aug-2020	97.70	100.10	102.90	99.15	100.00	99.95	101.05	199444	201.54	3199	100088	50.18
LUPIN	EQ	18-Aug-2020	1003.65	998.00	1022.90	978.30	981.00	981.70	996.17	6244582	62206.66	127003	980046	15.69
LUXIND	EQ	18-Aug-2020	1446.20	1420.40	1430.00	1378.00	1387.00	1381.65	1397.34	130794	1827.64	9338	45847	35.05
LYKALABS	EQ	18-Aug-2020	20.05	21.00	21.00	19.50	20.40	20.60	20.48	30895	6.33	149	24870	80.50
LYPSAGEMS	EQ	18-Aug-2020	3.40	3.30	3.40	3.25	3.30	3.35	3.32	13305	0.44	65	10391	78.10
M&M	EQ	18-Aug-2020	623.60	625.00	632.75	618.60	623.50	622.65	624.66	3989513	24921.02	56819	1103115	27.65
M&MFIN	EQ	18-Aug-2020	133.30	134.00	137.00	132.85	136.70	136.10	134.59	7993949	10759.36	38338	2572497	32.18
M&MFIN	N1	18-Aug-2020	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	25	0.27	1	25	100.00
M&MFIN	N2	18-Aug-2020	1078.00	1078.00	1090.00	1078.00	1090.00	1090.00	1087.50	48	0.52	2	48	100.00
M&MFIN	N3	18-Aug-2020	1452.00	1460.00	1460.00	1460.00	1460.00	1460.00	1460.00	1	0.01	1	1	100.00
M100	EQ	18-Aug-2020	17.21	17.88	17.88	17.40	17.55	17.54	17.48	21388	3.74	220	19203	89.78
M14RG	MF	18-Aug-2020	5.62	5.87	5.87	5.87	5.87	5.87	5.87	5000	0.29	1	5000	100.00
M17RD	MF	18-Aug-2020	4.63	4.64	4.64	4.64	4.64	4.64	4.64	5000	0.23	1	5000	100.00
M50	EQ	18-Aug-2020	110.80	111.52	111.52	110.42	111.28	111.27	111.27	288	0.32	13	261	90.63
MAANALU	EQ	18-Aug-2020	71.65	75.00	78.90	72.40	74.95	74.25	76.44	153211	117.11	2672	64053	41.81
MACPOWER	SM	18-Aug-2020	50.35	51.00	52.00	50.00	50.75	50.60	51.81	58140	30.12	34	57630	99.12
MADHAV	EQ	18-Aug-2020	23.40	23.05	24.00	23.05	23.75	23.80	23.76	2942	0.70	32	1581	53.74
MADHUCON	BE	18-Aug-2020	2.15	2.25	2.25	2.25	2.25	2.25	2.25	3511	0.08	5	-	-
MADRASFERT	EQ	18-Aug-2020	19.50	19.70	19.80	19.30	19.50	19.45	19.48	167426	32.62	625	68487	40.91
MAGADSUGAR	EQ	18-Aug-2020	124.65	125.10	129.45	124.50	126.95	126.35	126.59	23252	29.44	749	9466	40.71
MAGMA	EQ	18-Aug-2020	30.65	30.75	31.50	30.70	31.10	31.30	31.15	441902	137.66	1466	242494	54.88
MAGMA	N3	18-Aug-2020	985.00	982.00	982.00	980.00	980.00	980.00	981.20	25	0.25	2	25	100.00
MAGNUM	EQ	18-Aug-2020	5.85	5.60	6.10	5.60	5.85	6.10	5.86	25979	1.52	57	25004	96.25
MAHABANK	EQ	18-Aug-2020	12.05	12.10	12.30	11.90	12.05	12.05	12.06	2257354	272.18	2482	1058360	46.88
MAHAPEXLTD	BE	18-Aug-2020	61.00	59.00	61.00	58.10	60.00	60.00	58.94	994	0.59	11	-	-
MAHASTEEL	EQ	18-Aug-2020	105.55	107.80	111.00	104.55	107.80	109.75	108.29	57259	62.01	578	38861	67.87
MAHEPC	EQ	18-Aug-2020	159.80	160.00	172.95	159.35	171.40	171.35	169.19	409635	693.07	6828	155638	37.99
MAHESHWARI	EQ	18-Aug-2020	156.50	156.55	157.75	155.30	156.50	157.00	155.89	7783	12.13	101	1392	17.89
MAHICKRA	SM	18-Aug-2020	72.30	73.05	75.20	72.50	75.05	75.00	74.28	15000	11.14	10	13500	90.00
MAHINDCIE	EQ	18-Aug-2020	124.95	127.70	127.70	122.20	124.05	123.80	125.15	127624	159.73	2188	79967	62.66
MAHLIFE	EQ	18-Aug-2020	250.25	254.00	274.00	252.60	262.10	262.65	262.99	249488	656.14	8692	83750	33.57
MAHLOG	EQ	18-Aug-2020	294.55	296.90	309.80	292.00	298.60	299.75	302.34	127781	386.34	4857	69230	54.18
MAHSCOOTER	EQ	18-Aug-2020	3014.00	3014.00	3041.55	2991.00	3000.00	2999.95	3005.17	4446	133.61	702	3093	69.57
MAHSEAMLES	EQ	18-Aug-2020	211.90	212.25	223.45	212.25	223.20	221.15	218.59	109372	239.08	2270	71391	65.27
MAITHANALL	EQ	18-Aug-2020	497.65	502.00	511.75	497.35	508.00	508.60	506.26	38905	196.96	2190	23014	59.15
MAJESCO	EQ	18-Aug-2020	758.15	762.00	779.00	732.50	740.00	739.40	748.47	164315	1229.85	5058	115336	70.19
MALUPAPER	EQ	18-Aug-2020	29.35	29.90	30.40	28.80	29.40	29.20	29.52	65286	19.27	357	27074	41.47
MAN50ETF	EQ	18-Aug-2020	114.01	114.70	115.50	114.70	115.50	115.50	115.24	2161	2.49	17	1926	89.13
MANAKALUCO	EQ	18-Aug-2020	7.95	7.95	8.30	7.70	8.30	8.25	7.90	24677	1.95	92	22349	90.57
MANAKCOAT	EQ	18-Aug-2020	4.40	4.20	4.60	4.20	4.60	4.60	4.55	11915	0.54	25	11846	99.42
MANAKSIA	EQ	18-Aug-2020	36.45	36.45	39.05	35.95	38.30	38.55	37.82	160037	60.53	987	97787	61.10
MANAKSTEEL	EQ	18-Aug-2020	9.90	9.90	9.95	9.60	9.90	9.95	9.82	26672	2.62	141	20116	75.42
MANALIPETC	EQ	18-Aug-2020	21.05	21.00	21.45	20.25	20.70	20.65	20.86	446079	93.06	1408	288250	64.62
MANAPPURAM	EQ	18-Aug-2020	154.00	154.80	156.60	152.65	156.10	155.95	155.43	4027944	6260.44	26802	1093243	27.14
MANGALAM	EQ	18-Aug-2020	110.30	115.80	115.80	115.80	115.80	115.80	115.80	19889	23.03	124	19888	99.99
MANGCHEFER	EQ	18-Aug-2020	33.55	33.50	35.00	33.25	33.65	33.60	33.97	516096	175.31	1674	266410	51.62
MANGLMCEM	EQ	18-Aug-2020	196.80	196.80	205.55	196.80	198.45	200.00	202.00	54584	110.26	1566	28354	51.95
MANGTIMBER	EQ	18-Aug-2020	8.65	8.60	9.00	8.35	8.90	8.40	8.65	7412	0.64	53	5537	74.70
MANINDS	EQ	18-Aug-2020	59.75	59.95	62.50	59.15	60.60	60.65	61.19	886001	542.10	5578	454424	51.29
MANINFRA	EQ	18-Aug-2020	25.80	26.20	28.60	25.25	27.75	27.75	27.51	9219451	2536.18	26538	2445845	26.53
MANUGRAPH	EQ	18-Aug-2020	11.20	11.50	11.75	10.75	11.70	11.70	11.57	15668	1.81	44	13638	87.04
MANXT50	EQ	18-Aug-2020	274.00	276.80	277.90	276.00	277.90	277.90	276.74	376	1.04	12	284	75.53
MARALOVER	EQ	18-Aug-2020	13.15	13.15	14.10	11.90	14.10	13.80	13.45	50518	6.80	265	31147	61.66
MARATHON	EQ	18-Aug-2020	61.75	62.50	66.70	58.30	63.90	64.15	65.02	117159	76.18	1394	56108	47.89
MARICO	EQ	18-Aug-2020	370.00	369.00	375.15	368.00	373.10	373.25	372.98	2352352	8773.83	27052	1058467	45.00
MARINE	SM	18-Aug-2020	87.55	87.60	87.60	85.05	85.05	85.05	86.10	6000	5.17	3	0	0.00
MARKSANS	EQ	18-Aug-2020	49.60	50.10	52.05	49.75	52.05	52.05	51.68	3517497	1817.80	9410	1782231	50.67
MARSHALL	SM	18-Aug-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	48000	5.21	14	48000	100.00
MARUTI	EQ	18-Aug-2020	6768.40	6768.40	6924.90	6760.90	6891.00	6893.10	6866.97	1322542	90818.52	94241	253888	19.20
MASFIN	EQ	18-Aug-2020	662.75	675.00	677.55	649.00	654.20	652.60	660.04	66959	441.96	4703	48823	72.91
MASKINVEST	BE	18-Aug-2020	57.60	57.60	57.60	57.60	57.60	57.60	57.60	4	0.00	1	-	-
MASTEK	EQ	18-Aug-2020	689.45	693.40	714.90	688.15	696.00	699.35	700.92	343612	2408.45	9694	129246	37.61
MATRIMONY	EQ	18-Aug-2020	557.65	560.00	578.80	552.00	571.00	572.10	564.69	6746	38.09	888	2935	43.51
MAWANASUG	EQ	18-Aug-2020	31.25	31.45	31.45	29.80	29.95	30.10	30.33	235020	71.28	1647	100950	42.95
MAXVIL	EQ	18-Aug-2020	38.00	38.35	39.75	35.85	39.05	38.55	37.38	277854	103.87	1857	179979	64.77
MAYURUNIQ	EQ	18-Aug-2020	245.40	249.00	285.90	246.00	280.00	278.80	274.37	1018164	2793.51	19923	367181	36.06
MAZDA	EQ	18-Aug-2020	345.50	345.50	400.05	338.95	388.00	385.15	370.37	69611	257.82	2771	37886	54.43
MBAPL	BE	18-Aug-2020	68.00	69.15	70.00	66.00	66.00	66.00	68.11	2181	1.49	13	-	-
MBECL	BE	18-Aug-2020	5.15	5.15	5.40	5.00	5.40	5.40	5.35	113213	6.06	90	-	-
MBLINFRA	EQ	18-Aug-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	20609	1.48	41	20609	100.00
MCDHOLDING	EQ	18-Aug-2020	24.30	24.10	24.95	23.70	24.95	24.85	24.53	15959	3.91	119	10786	67.59
MCDOWELL-N	EQ	18-Aug-2020	585.20	587.00	595.15	584.10	589.10	588.90	590.66	1407930	8316.05	26668	482808	34.29
MCL	SM	18-Aug-2020	70.00	70.00	72.40	70.00	71.25	71.25	71.41	4800	3.43	4	4800	100.00
MCLEODRUSS	BE	18-Aug-2020	17.50	18.35	18.35	16.80	18.35	18.35	17.97	2231455	401.04	2900	-	-
MCX	EQ	18-Aug-2020	1591.20	1602.70	1647.70	1588.00	1642.00	1640.85	1626.05	309715	5036.13	18304	73752	23.81
MEGASOFT	EQ	18-Aug-2020	7.80	7.70	8.50	7.50	8.50	8.30	8.05	125820	10.12	242	109229	86.81
MEGH	EQ	18-Aug-2020	71.15	72.00	78.20	72.00	75.10	75.25	75.40	8975334	6767.00	35939	2163431	24.10
MELSTAR	BZ	18-Aug-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	100	0.00	1	-	-
MENONBE	EQ	18-Aug-2020	40.65	42.80	47.00	41.50	45.65	45.85	45.66	719951	328.71	4385	339523	47.16
MEP	EQ	18-Aug-2020	18.75	18.25	19.65	18.15	19.65	19.65	19.42	164701	31.99	371	128254	77.87
MERCATOR	EQ	18-Aug-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	202762	2.13	159	202762	100.00
METALFORGE	EQ	18-Aug-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	5933	0.31	23	5933	100.00
METKORE	BZ	18-Aug-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.71	37858	0.27	27	-	-
METROPOLIS	EQ	18-Aug-2020	1699.15	1715.00	1718.05	1675.05	1701.00	1702.15	1698.00	62787	1066.12	8247	32288	51.42
MFSL	EQ	18-Aug-2020	521.15	521.50	548.75	517.40	546.00	543.15	536.17	1175395	6302.12	27283	399821	34.02
MGEL	SM	18-Aug-2020	61.00	65.10	65.10	62.00	62.00	62.00	62.46	18000	11.24	9	16000	88.89
MGL	EQ	18-Aug-2020	957.70	959.50	973.90	959.50	972.00	970.60	968.41	538412	5214.02	14758	123833	23.00
MHHL	SM	18-Aug-2020	23.20	23.20	23.20	22.05	22.05	22.05	22.45	9000	2.02	3	6000	66.67
MHRIL	EQ	18-Aug-2020	165.60	166.85	174.90	166.85	170.50	170.60	171.79	135635	233.01	3220	51672	38.10
MIC	BE	18-Aug-2020	0.60	0.55	0.65	0.55	0.65	0.60	0.64	224859	1.45	81	-	-
MIDHANI	EQ	18-Aug-2020	209.75	210.35	213.60	209.00	210.45	210.40	211.61	535851	1133.90	7016	192360	35.90
MILTON	SM	18-Aug-2020	11.40	10.85	10.85	10.85	10.85	10.85	10.85	4400	0.48	1	4400	100.00
MINDACORP	EQ	18-Aug-2020	73.70	75.00	81.80	75.00	78.50	78.65	79.31	7064915	5603.44	33586	1524665	21.58
MINDAIND	EQ	18-Aug-2020	283.35	287.00	293.15	284.05	285.50	286.75	287.20	939243	2697.52	11143	696987	74.21
MINDSPACE	RR	18-Aug-2020	300.04	301.50	302.00	300.00	301.25	301.67	300.63	452000	1358.83	1027	430600	95.27
MINDTECK	EQ	18-Aug-2020	31.95	33.95	35.10	32.65	35.10	35.10	34.61	61213	21.19	434	45954	75.07
MINDTREE	EQ	18-Aug-2020	1163.40	1163.40	1176.70	1160.10	1164.30	1166.75	1168.37	633825	7405.43	17378	147154	23.22
MIRCELECTR	EQ	18-Aug-2020	9.95	10.20	10.40	9.50	10.40	10.40	10.19	824886	84.02	1444	511041	61.95
MIRZAINT	EQ	18-Aug-2020	49.55	49.90	52.00	49.60	51.70	51.65	51.12	678743	346.96	4342	327190	48.21
MITTAL	EQ	18-Aug-2020	23.20	22.05	22.05	22.05	22.05	22.05	22.05	6221	1.37	79	6221	100.00
MKPL	SM	18-Aug-2020	80.40	80.00	80.75	80.00	80.75	80.40	80.39	10000	8.04	5	10000	100.00
MMFL	EQ	18-Aug-2020	281.20	281.20	323.40	279.20	290.40	288.90	301.79	54016	163.02	1415	31150	57.67
MMP	EQ	18-Aug-2020	73.20	74.95	80.50	73.20	80.50	80.50	78.36	19577	15.34	178	13785	70.41
MMTC	EQ	18-Aug-2020	19.00	19.20	20.70	19.10	20.40	20.50	20.01	4710235	942.44	8012	1722903	36.58
MODIRUBBER	BE	18-Aug-2020	32.35	32.35	33.95	30.75	33.95	33.95	32.74	1677	0.55	26	-	-
MOHOTAIND	EQ	18-Aug-2020	9.75	10.20	10.20	9.35	10.20	10.20	9.81	2542	0.25	30	1671	65.74
MOIL	EQ	18-Aug-2020	148.10	149.00	159.70	148.10	157.00	157.00	156.48	1568964	2455.08	21383	537300	34.25
MOKSH	SM	18-Aug-2020	28.25	27.00	27.00	27.00	27.00	27.00	27.00	3000	0.81	1	3000	100.00
MOLDTECH	EQ	18-Aug-2020	39.65	41.85	43.75	40.40	40.70	40.95	42.31	300722	127.23	2143	139157	46.27
MOLDTKPAC	EQ	18-Aug-2020	284.10	285.00	288.50	283.00	285.90	284.60	285.12	25362	72.31	1047	14996	59.13
MONTECARLO	EQ	18-Aug-2020	164.20	164.80	174.85	164.60	171.40	171.10	171.26	141087	241.63	4290	82773	58.67
MORARJEE	EQ	18-Aug-2020	11.40	11.40	11.50	11.00	11.10	11.15	11.31	3845	0.43	27	3319	86.32
MOREPENLAB	EQ	18-Aug-2020	23.65	23.80	24.65	23.70	24.00	24.00	24.16	1633832	394.81	3883	697417	42.69
MOTHERSUMI	EQ	18-Aug-2020	127.05	127.15	128.15	125.00	126.80	126.35	125.97	13841802	17436.04	63286	1858296	13.43
MOTILALOFS	EQ	18-Aug-2020	672.30	673.50	716.70	673.50	713.00	713.05	699.62	500129	3499.02	11830	205044	41.00
MOTOGENFIN	EQ	18-Aug-2020	16.75	17.50	17.55	17.05	17.50	17.50	17.47	5547	0.97	45	4818	86.86
MPHASIS	EQ	18-Aug-2020	1214.60	1211.00	1213.50	1189.65	1198.00	1197.50	1198.17	188671	2260.59	13410	87789	46.53
MPSLTD	EQ	18-Aug-2020	435.00	435.00	446.00	431.90	438.30	437.60	439.89	18878	83.04	1597	13216	70.01
MRF	EQ	18-Aug-2020	60148.05	60700.00	60879.95	60000.00	60315.00	60205.50	60453.60	21461	12973.95	10620	6534	30.45
MRO-TEK	EQ	18-Aug-2020	27.15	26.10	28.50	26.10	26.60	26.65	27.23	2426	0.66	17	1921	79.18
MRPL	EQ	18-Aug-2020	32.90	33.05	33.55	32.85	32.90	32.90	33.13	1726718	572.12	5293	1013362	58.69
MSPL	EQ	18-Aug-2020	7.25	7.50	7.60	6.95	7.60	7.50	7.38	26654	1.97	65	18969	71.17
MSTCLTD	EQ	18-Aug-2020	157.30	164.95	166.85	156.70	158.50	157.65	161.68	1489707	2408.51	17372	463143	31.09
MTEDUCARE	EQ	18-Aug-2020	14.00	14.00	14.05	13.40	13.65	13.60	13.66	116491	15.91	487	103391	88.75
MTNL	EQ	18-Aug-2020	9.35	9.40	9.45	9.20	9.35	9.25	9.32	547863	51.06	16993	367829	67.14
MUKANDENGG	EQ	18-Aug-2020	8.40	8.80	8.80	8.00	8.30	8.30	8.29	1998	0.17	30	1780	89.09
MUKANDLTD	EQ	18-Aug-2020	25.75	26.00	26.95	24.60	25.50	25.10	25.32	38338	9.71	156	29500	76.95
MUKANDLTD	P1	18-Aug-2020	4.70	4.80	4.80	4.80	4.80	4.80	4.80	20	0.00	1	20	100.00
MUKTAARTS	EQ	18-Aug-2020	27.60	26.55	27.55	26.25	26.25	26.25	26.38	12794	3.38	120	10497	82.05
MUNJALAU	EQ	18-Aug-2020	54.40	57.75	58.40	55.70	55.90	56.20	56.98	3333712	1899.63	16739	1106009	33.18
MUNJALSHOW	EQ	18-Aug-2020	128.90	136.00	139.00	130.45	134.95	135.90	135.33	484941	656.29	7356	147701	30.46
MURUDCERA	EQ	18-Aug-2020	16.65	16.85	16.85	16.25	16.45	16.35	16.45	55999	9.21	246	40879	73.00
MUTHOOTCAP	EQ	18-Aug-2020	369.15	368.05	375.00	363.70	371.15	373.20	371.30	25408	94.34	767	19668	77.41
MUTHOOTFIN	EQ	18-Aug-2020	1227.20	1236.00	1254.00	1229.60	1250.00	1238.30	1241.38	2236782	27766.93	64736	576146	25.76
N100	EQ	18-Aug-2020	826.57	828.00	839.00	826.00	833.00	832.70	833.39	16075	133.97	932	13132	81.69
NABARD	N2	18-Aug-2020	1265.50	1271.05	1271.05	1271.05	1271.05	1271.05	1271.05	8	0.10	1	8	100.00
NACLIND	EQ	18-Aug-2020	40.50	41.50	42.90	41.00	42.75	42.50	42.15	160465	67.63	972	120836	75.30
NAGAFERT	EQ	18-Aug-2020	4.80	5.00	5.00	4.70	4.95	4.95	4.93	416776	20.55	321	368852	88.50
NAGREEKEXP	EQ	18-Aug-2020	15.40	15.20	16.25	14.80	15.00	15.05	15.16	25847	3.92	104	20536	79.45
NAHARCAP	EQ	18-Aug-2020	74.25	76.90	76.90	71.00	71.95	71.65	73.21	18906	13.84	373	13986	73.98
NAHARINDUS	EQ	18-Aug-2020	27.05	27.15	27.50	26.55	26.90	27.10	27.24	6270	1.71	40	5325	84.93
NAHARPOLY	EQ	18-Aug-2020	72.20	72.45	74.90	71.10	71.50	71.65	72.55	45046	32.68	621	34184	75.89
NAHARSPING	EQ	18-Aug-2020	39.55	39.80	40.30	38.30	39.40	39.05	39.00	16465	6.42	193	10349	62.85
NAM-INDIA	EQ	18-Aug-2020	265.05	265.50	272.55	263.25	271.55	271.10	267.48	1090739	2917.55	20481	524516	48.09
NARMADA	SM	18-Aug-2020	16.70	15.90	15.90	15.90	15.90	15.90	15.90	7200	1.14	1	7200	100.00
NATCOPHARM	EQ	18-Aug-2020	817.80	818.05	821.90	811.00	815.00	813.35	814.97	207305	1689.46	7661	99040	47.78
NATHBIOGEN	EQ	18-Aug-2020	315.50	317.00	344.85	317.00	337.00	334.20	336.10	172030	578.20	7077	72990	42.43
NATIONALUM	EQ	18-Aug-2020	35.70	35.80	36.80	35.60	36.35	36.20	36.33	19333676	7024.06	26774	6965296	36.03
NATNLSTEEL	EQ	18-Aug-2020	2.40	2.40	2.50	2.30	2.50	2.50	2.45	25317	0.62	711	21903	86.51
NAUKRI	EQ	18-Aug-2020	3271.85	3300.00	3345.00	3250.00	3280.00	3276.65	3287.50	296386	9743.68	20646	127601	43.05
NAVINFLUOR	EQ	18-Aug-2020	1998.60	2008.40	2150.00	2004.40	2040.00	2034.85	2087.61	196231	4096.54	20437	74169	37.80
NAVKARCORP	EQ	18-Aug-2020	25.15	25.20	25.95	25.10	25.70	25.70	25.51	206416	52.66	841	125705	60.90
NAVNETEDUL	EQ	18-Aug-2020	78.10	78.00	80.00	77.60	79.15	78.80	79.00	73508	58.07	1780	45369	61.72
NBCC	EQ	18-Aug-2020	27.50	27.70	27.80	27.00	27.45	27.45	27.34	15239659	4167.10	53279	5379586	35.30
NBIFIN	EQ	18-Aug-2020	1601.55	1601.55	1612.00	1572.00	1580.00	1608.65	1600.33	362	5.79	37	340	93.92
NBVENTURES	EQ	18-Aug-2020	53.70	53.70	54.95	53.50	53.85	53.90	54.11	492701	266.61	3861	339852	68.98
NCC	EQ	18-Aug-2020	33.05	33.05	33.60	32.50	33.40	33.30	33.03	8881827	2933.46	20942	3822907	43.04
NCLIND	EQ	18-Aug-2020	90.85	91.40	93.00	90.10	91.25	91.15	91.53	558709	511.41	4816	271093	48.52
NDGL	EQ	18-Aug-2020	619.25	601.55	627.95	575.05	604.55	606.10	602.55	223	1.34	35	143	64.13
NDL	EQ	18-Aug-2020	25.15	25.15	25.80	23.40	24.50	24.55	24.53	66807	16.39	599	45974	68.82
NDRAUTO	EQ	18-Aug-2020	220.55	230.00	242.60	230.00	242.60	242.60	239.59	73191	175.36	1480	25986	35.50
NDTV	EQ	18-Aug-2020	36.45	37.00	37.00	36.10	36.20	36.25	36.39	18490	6.73	342	14034	75.90
NECCLTD	EQ	18-Aug-2020	9.25	9.45	9.70	8.80	8.90	8.85	8.96	207518	18.59	366	126124	60.78
NECLIFE	EQ	18-Aug-2020	21.90	22.05	22.30	21.75	21.90	21.80	21.96	291683	64.04	1059	159313	54.62
NELCAST	EQ	18-Aug-2020	52.50	54.95	60.00	53.40	56.00	56.10	56.94	2757418	1570.08	17269	758293	27.50
NELCO	EQ	18-Aug-2020	210.45	212.10	217.90	210.60	215.95	215.20	215.15	113935	245.13	3003	47159	41.39
NEOGEN	EQ	18-Aug-2020	623.25	628.00	654.40	626.45	644.00	646.55	648.33	42513	275.63	2315	20634	48.54
NESCO	EQ	18-Aug-2020	535.70	531.00	537.00	522.05	523.75	524.20	527.58	113146	596.94	5081	44563	39.39
NESTLEIND	EQ	18-Aug-2020	16422.90	16400.00	16624.60	16311.00	16545.00	16554.60	16436.51	104410	17161.36	22733	55672	53.32
NETF	EQ	18-Aug-2020	113.30	116.00	116.00	112.31	115.35	115.32	114.89	58	0.07	8	50	86.21
NETFCONSUM	EQ	18-Aug-2020	53.54	54.00	54.50	53.11	54.50	54.44	53.94	8816	4.76	70	4955	56.20
NETFDIVOPP	EQ	18-Aug-2020	28.51	28.75	28.75	28.52	28.75	28.75	28.70	2185	0.63	11	2184	99.95
NETFIT	EQ	18-Aug-2020	18.25	18.30	18.46	18.15	18.37	18.37	18.36	3528959	647.97	237	3528268	99.98
NETFLTGILT	EQ	18-Aug-2020	21.95	21.90	21.98	21.86	21.96	21.96	21.95	19854	4.36	69	18394	92.65
NETFMID150	EQ	18-Aug-2020	62.54	62.98	64.40	62.57	63.30	63.25	63.19	353356	223.28	408	341799	96.73
NETFNIF100	EQ	18-Aug-2020	117.00	117.50	117.50	115.32	115.66	117.38	116.60	1008	1.18	21	909	90.18
NETFNV20	EQ	18-Aug-2020	59.86	59.50	60.20	59.01	60.03	59.99	59.91	4707	2.82	42	4699	99.83
NETWORK18	EQ	18-Aug-2020	39.90	40.00	41.85	39.85	41.85	41.85	41.01	978819	401.40	3481	691759	70.67
NEULANDLAB	EQ	18-Aug-2020	850.25	857.30	891.40	852.05	864.00	863.55	871.29	191000	1664.17	6962	92565	48.46
NEWGEN	EQ	18-Aug-2020	178.80	178.80	185.90	178.80	184.50	183.80	183.86	85586	157.36	2299	46199	53.98
NEXTMEDIA	EQ	18-Aug-2020	5.95	5.95	6.20	5.95	6.20	6.20	6.19	9346	0.58	32	9346	100.00
NFL	EQ	18-Aug-2020	36.40	36.75	37.00	36.10	36.55	36.55	36.61	658256	241.01	2779	270648	41.12
NH	EQ	18-Aug-2020	346.00	346.00	349.80	337.45	344.00	344.05	343.29	236889	813.23	22102	166222	70.17
NHAI	N1	18-Aug-2020	1128.25	1126.01	1130.00	1126.00	1130.00	1129.92	1129.22	13341	150.65	65	12637	94.72
NHAI	N2	18-Aug-2020	1280.70	1281.59	1282.50	1280.35	1281.03	1281.03	1281.57	4710	60.36	18	3641	77.30
NHAI	N5	18-Aug-2020	1347.50	1344.99	1344.99	1344.99	1344.99	1344.99	1344.99	656	8.82	12	656	100.00
NHAI	N6	18-Aug-2020	1333.99	1330.00	1340.00	1330.00	1340.00	1338.93	1334.49	670	8.94	14	670	100.00
NHAI	N8	18-Aug-2020	1179.99	1180.00	1188.00	1151.00	1188.00	1188.00	1166.29	690	8.05	9	650	94.20
NHAI	NA	18-Aug-2020	1265.00	1265.00	1267.00	1264.25	1267.00	1265.41	1265.08	1398	17.69	71	1232	88.13
NHAI	ND	18-Aug-2020	1280.00	1280.25	1280.55	1280.25	1280.50	1280.52	1280.45	4	0.05	4	1	25.00
NHAI	NE	18-Aug-2020	1305.00	1308.00	1308.00	1308.00	1308.00	1308.00	1308.00	30	0.39	2	30	100.00
NHBTF2014	N6	18-Aug-2020	7337.05	7337.05	7350.00	7337.05	7350.00	7350.00	7349.00	65	4.78	3	65	100.00
NHPC	EQ	18-Aug-2020	20.70	20.90	20.95	20.75	20.80	20.80	20.81	1915863	398.72	4362	1170938	61.12
NIACL	EQ	18-Aug-2020	118.85	119.50	119.80	117.60	117.95	117.80	118.51	221256	262.22	3580	104227	47.11
NIBL	EQ	18-Aug-2020	6.05	5.75	6.35	5.75	6.35	6.25	5.95	45903	2.73	70	43253	94.23
NIFTYBEES	EQ	18-Aug-2020	119.88	120.15	121.07	119.30	121.00	120.97	120.62	1675189	2020.66	7269	1077840	64.34
NIITLTD	EQ	18-Aug-2020	98.35	98.45	100.50	98.45	99.30	99.65	99.60	485065	483.12	6867	201376	41.52
NIITTECH	EQ	18-Aug-2020	1995.45	2001.00	2028.00	1989.00	2016.00	2011.50	2011.29	324744	6531.56	13083	31796	9.79
NILAINFRA	EQ	18-Aug-2020	5.40	5.35	5.35	5.15	5.20	5.25	5.25	203834	10.69	519	141762	69.55
NILASPACES	EQ	18-Aug-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.34	1117761	15.01	329	707220	63.27
NILKAMAL	EQ	18-Aug-2020	1253.35	1253.00	1268.00	1245.50	1260.00	1254.80	1259.73	7660	96.50	757	3646	47.60
NIPPOBATRY	EQ	18-Aug-2020	563.00	567.05	573.25	552.00	564.95	555.75	559.73	1474	8.25	200	741	50.27
NITCO	EQ	18-Aug-2020	21.15	21.20	21.35	20.10	20.10	20.25	20.36	111790	22.76	583	87678	78.43
NITINFIRE	BZ	18-Aug-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.79	118337	0.93	49	-	-
NITINSPIN	EQ	18-Aug-2020	40.25	40.80	41.20	40.30	40.95	40.85	40.58	16132	6.55	267	12961	80.34
NKIND	EQ	18-Aug-2020	24.50	23.70	23.70	23.30	23.30	23.30	23.48	284	0.07	33	284	100.00
NLCINDIA	EQ	18-Aug-2020	51.30	51.25	53.70	51.25	53.45	53.35	52.77	1198659	632.56	5830	553832	46.20
NMDC	EQ	18-Aug-2020	94.75	95.10	95.70	94.15	94.95	94.95	94.95	3861329	3666.39	20699	1095160	28.36
NOCIL	EQ	18-Aug-2020	121.90	120.70	122.65	117.70	119.00	118.80	120.00	1967543	2361.05	13099	659182	33.50
NOIDATOLL	EQ	18-Aug-2020	3.45	3.35	3.60	3.35	3.45	3.40	3.47	145798	5.06	150	123057	84.40
NORBTEAEXP	BE	18-Aug-2020	9.70	10.15	10.15	10.15	10.15	10.15	10.15	2534	0.26	13	-	-
NPBET	EQ	18-Aug-2020	119.02	124.00	125.38	119.00	119.00	119.08	119.22	3490	4.16	22	3259	93.38
NRAIL	EQ	18-Aug-2020	205.25	204.50	224.00	204.50	217.50	217.95	217.05	42755	92.80	1374	30392	71.08
NRBBEARING	EQ	18-Aug-2020	78.15	83.50	85.00	81.00	81.80	81.70	83.08	994969	826.62	12472	355546	35.73
NSIL	EQ	18-Aug-2020	672.05	680.00	685.00	666.00	683.00	684.15	678.28	249	1.69	82	119	47.79
NTL	EQ	18-Aug-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	32010	0.26	26	32010	100.00
NTPC	EQ	18-Aug-2020	95.30	96.20	97.80	94.05	95.40	95.05	95.55	52030586	49717.64	129697	9879623	18.99
NTPC	N3	18-Aug-2020	1550.00	1415.01	1415.01	1415.01	1415.01	1415.01	1415.01	3	0.04	1	3	100.00
NTPC	N4	18-Aug-2020	1170.10	1180.01	1180.01	1180.00	1180.00	1180.00	1180.00	3	0.04	3	3	100.00
NTPC	N7	18-Aug-2020	14.04	14.94	14.94	13.95	14.06	14.09	14.08	103483	14.57	115	89896	86.87
NUCLEUS	EQ	18-Aug-2020	449.40	453.80	462.35	447.00	451.00	451.65	455.38	329133	1498.82	9132	108847	33.07
NXTDIGITAL	EQ	18-Aug-2020	610.35	602.00	623.50	595.00	616.00	621.25	614.25	10275	63.11	485	7792	75.83
OAL	EQ	18-Aug-2020	306.80	312.00	333.00	308.25	331.95	328.95	321.50	42745	137.42	1465	34931	81.72
OBEROIRLTY	EQ	18-Aug-2020	350.35	352.35	370.00	351.55	364.15	364.50	360.32	2053615	7399.57	17069	1630358	79.39
OCCL	EQ	18-Aug-2020	794.25	807.95	807.95	787.55	800.00	797.65	797.38	11807	94.15	751	7961	67.43
OFSS	EQ	18-Aug-2020	3055.55	3075.00	3106.35	3054.05	3056.00	3064.40	3073.71	51454	1581.55	9943	37927	73.71
OIL	EQ	18-Aug-2020	95.75	96.70	98.50	96.00	96.25	96.25	97.20	2239267	2176.49	16107	761602	34.01
OILCOUNTUB	EQ	18-Aug-2020	4.40	4.50	4.50	4.25	4.45	4.45	4.42	9848	0.43	42	9013	91.52
OISL	EQ	18-Aug-2020	3.25	3.10	3.30	3.10	3.20	3.20	3.24	21561	0.70	48	17606	81.66
OLECTRA	EQ	18-Aug-2020	68.55	67.00	75.40	67.00	73.60	73.30	73.82	412734	304.66	4128	253621	61.45
OMAXAUTO	EQ	18-Aug-2020	42.45	43.50	44.90	42.00	43.95	43.30	43.22	105395	45.55	1076	62261	59.07
OMAXE	EQ	18-Aug-2020	75.30	75.25	78.00	74.90	77.00	77.15	75.94	120620	91.59	978	78333	64.94
OMKARCHEM	EQ	18-Aug-2020	6.00	6.30	6.30	5.80	6.15	6.05	6.05	39849	2.41	805	30984	77.75
OMMETALS	EQ	18-Aug-2020	15.15	15.85	15.90	15.00	15.70	15.60	15.53	46307	7.19	233	36562	78.96
ONELIFECAP	EQ	18-Aug-2020	6.75	6.50	7.05	6.50	6.95	7.00	6.99	1972	0.14	22	1962	99.49
ONEPOINT	EQ	18-Aug-2020	14.05	13.90	13.95	12.65	13.40	13.15	13.11	16902	2.22	104	9549	56.50
ONGC	EQ	18-Aug-2020	79.30	79.75	81.90	79.15	80.70	80.65	81.00	28330266	22946.86	95412	8197064	28.93
ONMOBILE	EQ	18-Aug-2020	38.30	39.50	40.20	38.85	40.20	40.15	40.00	383704	153.49	1512	239865	62.51
ONWARDTEC	EQ	18-Aug-2020	63.30	63.40	65.00	62.85	64.20	64.60	64.11	13712	8.79	300	7775	56.70
OPTIEMUS	EQ	18-Aug-2020	34.00	35.70	35.70	35.70	35.70	35.70	35.70	459	0.16	9	459	100.00
OPTOCIRCUI	EQ	18-Aug-2020	7.65	7.90	8.00	7.40	8.00	8.00	7.84	1674031	131.26	1863	955090	57.05
ORBTEXP	EQ	18-Aug-2020	68.70	68.60	75.50	68.30	74.20	74.85	72.88	74145	54.03	1016	59753	80.59
ORICONENT	EQ	18-Aug-2020	17.60	17.90	18.15	17.10	17.50	17.50	17.60	108377	19.08	486	65070	60.04
ORIENTABRA	EQ	18-Aug-2020	17.95	18.30	20.20	17.85	19.30	19.15	19.47	277085	53.95	1426	135806	49.01
ORIENTALTL	EQ	18-Aug-2020	11.40	10.85	11.75	10.85	10.85	10.85	10.87	38169	4.15	82	36941	96.78
ORIENTBELL	EQ	18-Aug-2020	82.60	82.60	85.30	81.75	83.80	83.60	83.48	47727	39.84	805	31573	66.15
ORIENTCEM	EQ	18-Aug-2020	67.25	67.25	70.00	67.25	69.40	69.55	69.19	280626	194.17	1899	176416	62.87
ORIENTELEC	EQ	18-Aug-2020	176.20	176.95	182.00	175.45	176.65	176.40	179.25	547280	981.01	12817	348504	63.68
ORIENTHOT	EQ	18-Aug-2020	21.05	21.10	22.10	20.15	22.00	21.95	21.50	48285	10.38	492	38562	79.86
ORIENTLTD	EQ	18-Aug-2020	64.00	63.55	67.20	63.55	67.20	67.20	67.05	743	0.50	15	657	88.43
ORIENTPPR	EQ	18-Aug-2020	19.40	19.00	20.10	17.50	19.60	19.45	19.34	1062894	205.58	3943	363052	34.16
ORIENTREF	EQ	18-Aug-2020	181.00	181.00	189.80	180.00	184.75	185.75	185.77	136764	254.07	3929	70904	51.84
ORISSAMINE	EQ	18-Aug-2020	2523.80	2555.00	2725.00	2555.00	2635.15	2645.40	2660.60	61449	1634.91	8483	14469	23.55
ORTEL	BZ	18-Aug-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.34	2494	0.03	11	-	-
ORTINLABSS	EQ	18-Aug-2020	21.50	22.00	22.55	22.00	22.55	22.55	22.49	141762	31.89	328	110462	77.92
OSWALAGRO	EQ	18-Aug-2020	8.55	8.55	8.90	8.30	8.80	8.80	8.75	82492	7.22	291	65294	79.15
OSWALSEEDS	SM	18-Aug-2020	39.40	41.00	41.00	41.00	41.00	41.00	41.00	4000	1.64	1	4000	100.00
PAGEIND	EQ	18-Aug-2020	19340.30	19350.00	19660.00	18960.00	19105.00	19101.40	19232.14	82907	15944.79	14812	38884	46.90
PAISALO	EQ	18-Aug-2020	399.45	400.00	439.85	399.00	435.50	434.50	429.28	43072	184.90	1321	21813	50.64
PALASHSECU	EQ	18-Aug-2020	26.50	26.50	27.05	26.10	27.05	27.00	26.92	2005	0.54	14	1851	92.32
PALREDTEC	EQ	18-Aug-2020	17.80	17.80	17.80	16.95	17.70	17.50	17.08	12316	2.10	51	10945	88.87
PANACEABIO	EQ	18-Aug-2020	189.85	190.00	194.75	184.50	186.75	185.60	188.45	317063	597.49	5858	176529	55.68
PANACHE	EQ	18-Aug-2020	56.00	57.00	57.50	56.30	56.30	56.30	57.15	9300	5.32	7	300	3.23
PANAMAPET	EQ	18-Aug-2020	41.60	42.65	43.20	41.75	42.75	42.65	42.43	70964	30.11	677	48231	67.97
PAPERPROD	EQ	18-Aug-2020	248.90	248.90	255.10	246.00	249.00	248.70	252.43	151785	383.15	3772	106506	70.17
PAR	SM	18-Aug-2020	47.50	45.05	45.10	44.85	44.85	44.85	45.00	6000	2.70	3	4000	66.67
PARABDRUGS	BZ	18-Aug-2020	2.30	2.40	2.40	2.35	2.40	2.40	2.40	5175	0.12	15	-	-
PARACABLES	EQ	18-Aug-2020	7.15	7.40	8.55	7.25	8.55	8.55	8.41	5951077	500.26	3649	2080909	34.97
PARAGMILK	EQ	18-Aug-2020	111.10	113.05	115.60	111.65	112.85	112.65	113.75	2519973	2866.53	15081	997677	39.59
PARSVNATH	EQ	18-Aug-2020	3.40	3.55	3.55	3.25	3.25	3.25	3.36	228319	7.68	1147	176927	77.49
PATELENG	EQ	18-Aug-2020	14.15	14.15	14.25	14.00	14.20	14.15	14.17	165514	23.45	485	122690	74.13
PATINTLOG	EQ	18-Aug-2020	22.50	23.15	25.95	22.15	24.25	24.65	24.46	136602	33.41	922	78073	57.15
PATSPINLTD	EQ	18-Aug-2020	4.75	4.95	4.95	4.95	4.95	4.95	4.95	459	0.02	3	459	100.00
PCJEWELLER	EQ	18-Aug-2020	15.90	16.00	16.50	15.45	16.10	16.05	16.03	1816279	291.08	3564	665130	36.62
PDMJEPAPER	EQ	18-Aug-2020	14.85	14.85	15.10	14.60	14.75	14.70	14.85	121157	18.00	391	77877	64.28
PDSMFL	EQ	18-Aug-2020	266.40	266.95	273.00	266.70	271.00	270.95	270.82	60	0.16	12	21	35.00
PEARLPOLY	EQ	18-Aug-2020	20.10	21.00	21.10	19.45	20.15	20.15	20.52	16087	3.30	119	16024	99.61
PEL	EQ	18-Aug-2020	1446.45	1445.50	1451.90	1412.00	1432.95	1434.50	1430.83	1014440	14514.93	29467	213867	21.08
PENIND	EQ	18-Aug-2020	16.60	16.60	17.40	16.00	17.20	17.20	16.91	372475	62.99	1404	277986	74.63
PENINLAND	EQ	18-Aug-2020	4.35	4.35	4.55	4.30	4.55	4.55	4.53	174205	7.88	129	132299	75.94
PENTAGOLD	SM	18-Aug-2020	16.90	17.55	17.55	17.55	17.55	17.55	17.55	3000	0.53	1	3000	100.00
PERSISTENT	EQ	18-Aug-2020	986.95	998.00	1004.95	984.35	1000.00	1000.20	997.83	98870	986.55	7060	59035	59.71
PETRONET	EQ	18-Aug-2020	254.30	263.80	267.80	256.75	258.50	258.10	260.87	10267871	26786.17	74204	1343060	13.08
PFC	EQ	18-Aug-2020	93.30	93.70	94.25	92.75	93.35	93.60	93.58	4330030	4052.18	18486	1364180	31.51
PFC	N1	18-Aug-2020	1680.00	2010.00	2010.00	1345.00	1904.00	1904.00	1750.15	52	0.91	3	30	57.69
PFC	N2	18-Aug-2020	1216.40	1189.50	1189.50	1189.50	1189.50	1189.50	1189.50	20	0.24	1	20	100.00
PFC	N4	18-Aug-2020	1126.50	1127.00	1127.01	1121.05	1123.00	1123.04	1125.08	561	6.31	12	365	65.06
PFC	N8	18-Aug-2020	1468.58	1472.00	1472.00	1469.99	1469.99	1469.99	1470.89	36	0.53	4	36	100.00
PFIZER	EQ	18-Aug-2020	4544.40	4550.00	4580.00	4550.00	4557.10	4571.70	4568.70	25306	1156.15	8651	14669	57.97
PFOCUS	EQ	18-Aug-2020	39.40	39.95	40.40	37.70	38.40	38.45	39.00	79429	30.97	577	53374	67.20
PFS	EQ	18-Aug-2020	17.75	17.85	18.00	17.60	17.75	17.75	17.78	588379	104.62	984	428778	72.87
PGEL	EQ	18-Aug-2020	49.35	49.70	51.80	49.00	51.80	51.80	51.13	75647	38.68	774	43059	56.92
PGHH	EQ	18-Aug-2020	10053.05	10010.05	10098.95	10010.05	10040.00	10039.35	10052.98	3854	387.44	1190	2454	63.67
PGHL	EQ	18-Aug-2020	4686.35	4675.00	4754.00	4670.00	4739.00	4702.40	4714.83	8057	379.87	2095	4288	53.22
PGIL	EQ	18-Aug-2020	140.60	144.55	144.55	139.95	140.00	140.05	141.68	13449	19.05	88	12802	95.19
PHILIPCARB	EQ	18-Aug-2020	124.10	124.85	128.35	122.30	125.75	125.85	126.11	3510575	4427.14	26551	1129241	32.17
PHOENIXLTD	EQ	18-Aug-2020	632.35	639.10	657.00	635.20	646.60	646.20	647.23	124946	808.68	6031	58860	47.11
PIDILITIND	EQ	18-Aug-2020	1380.35	1387.00	1433.00	1384.00	1419.00	1411.30	1417.00	2358632	33421.77	66479	586674	24.87
PIIND	EQ	18-Aug-2020	1924.05	1928.00	1985.50	1928.00	1965.00	1961.80	1964.61	219835	4318.90	23463	129848	59.07
PILANIINVS	EQ	18-Aug-2020	1492.30	1500.00	1514.95	1450.00	1480.00	1466.55	1482.76	2355	34.92	286	1985	84.29
PILITA	EQ	18-Aug-2020	5.65	5.65	5.85	5.50	5.75	5.70	5.62	21465	1.21	87	19301	89.92
PIONDIST	EQ	18-Aug-2020	113.75	115.65	115.70	112.30	113.50	113.60	114.34	10342	11.83	171	4869	47.08
PIONEEREMB	EQ	18-Aug-2020	22.30	23.35	23.35	22.70	22.75	22.95	22.92	8235	1.89	77	7157	86.91
PITTIENG	EQ	18-Aug-2020	29.15	30.00	30.25	28.45	30.00	29.90	29.63	77860	23.07	384	64555	82.91
PKTEA	BE	18-Aug-2020	135.05	141.50	141.80	140.00	141.80	141.80	140.96	2435	3.43	37	-	-
PLASTIBLEN	EQ	18-Aug-2020	185.05	184.95	186.90	180.00	182.00	182.75	183.91	18851	34.67	1405	8605	45.65
PNB	EQ	18-Aug-2020	32.45	32.55	33.00	32.20	32.95	32.85	32.55	25201494	8203.63	38312	5864842	23.27
PNBGILTS	EQ	18-Aug-2020	43.85	44.00	44.40	43.75	43.90	43.95	44.02	294890	129.81	1079	204643	69.40
PNBHOUSING	EQ	18-Aug-2020	240.90	240.40	270.50	240.40	261.90	261.15	262.00	3689484	9666.34	41527	783358	21.23
PNC	EQ	18-Aug-2020	13.65	14.00	15.85	13.55	15.35	15.20	14.95	33810	5.06	124	32472	96.04
PNCINFRA	EQ	18-Aug-2020	142.70	142.90	150.40	142.05	147.00	146.95	146.80	271779	398.98	5733	146693	53.98
PODDARHOUS	EQ	18-Aug-2020	179.95	180.00	185.00	173.75	180.00	180.00	179.75	8782	15.79	227	7818	89.02
PODDARMENT	EQ	18-Aug-2020	186.95	189.70	193.70	185.50	188.50	191.00	189.53	9325	17.67	451	5653	60.62
POKARNA	EQ	18-Aug-2020	144.60	141.25	151.80	141.25	151.80	151.50	149.75	106036	158.78	731	72719	68.58
POLYCAB	EQ	18-Aug-2020	899.80	903.50	916.00	890.20	895.00	894.90	903.77	386978	3497.39	13666	124046	32.06
POLYMED	EQ	18-Aug-2020	394.20	394.75	408.00	394.00	404.00	402.15	401.48	104947	421.34	4180	32032	30.52
POLYPLEX	EQ	18-Aug-2020	765.10	771.40	779.80	750.40	758.80	757.80	760.12	151155	1148.96	5056	104118	68.88
PONNIERODE	EQ	18-Aug-2020	166.10	164.45	169.75	164.00	167.85	167.40	167.60	7854	13.16	330	4444	56.58
POWERGRID	EQ	18-Aug-2020	178.65	179.85	179.90	176.55	178.00	177.75	177.83	7813326	13894.50	82294	3642447	46.62
POWERINDIA	EQ	18-Aug-2020	924.00	934.00	940.30	921.85	937.00	933.95	934.37	24238	226.47	1271	15722	64.87
POWERMECH	EQ	18-Aug-2020	407.30	413.80	413.80	398.30	402.50	401.00	402.76	65399	263.40	3010	42847	65.52
PPAP	EQ	18-Aug-2020	211.95	215.00	219.90	202.00	216.00	211.20	213.12	61326	130.70	1483	44759	72.99
PPL	EQ	18-Aug-2020	70.80	72.75	74.00	68.40	69.35	69.30	70.03	61550	43.11	822	46159	74.99
PRABHAT	EQ	18-Aug-2020	71.10	71.45	71.50	70.20	70.45	70.50	70.86	7708	5.46	132	4170	54.10
PRAENG	EQ	18-Aug-2020	6.20	6.20	6.80	6.00	6.75	6.50	6.35	20028	1.27	147	15009	74.94
PRAJIND	EQ	18-Aug-2020	68.90	69.00	70.30	68.25	68.80	68.95	69.16	1536357	1062.56	7566	492464	32.05
PRAKASH	EQ	18-Aug-2020	46.30	46.40	47.00	45.25	45.60	45.65	46.33	675206	312.80	4437	440085	65.18
PRAKASHSTL	EQ	18-Aug-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	213371	2.03	144	213371	100.00
PRAXIS	EQ	18-Aug-2020	30.10	31.00	31.30	29.85	30.00	30.00	30.36	11331	3.44	127	8371	73.88
PRECAM	EQ	18-Aug-2020	33.05	33.50	36.20	33.10	34.80	34.95	34.89	1781438	621.51	5191	664507	37.30
PRECOT	EQ	18-Aug-2020	22.60	23.00	23.75	22.50	23.75	23.75	23.18	3154	0.73	32	2926	92.77
PRECWIRE	EQ	18-Aug-2020	111.35	114.80	114.80	110.25	111.65	111.65	112.63	11964	13.48	424	8537	71.36
PREMEXPLN	EQ	18-Aug-2020	133.90	135.05	135.80	130.55	132.90	131.95	132.27	7106	9.40	167	6028	84.83
PREMIER	BE	18-Aug-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	2175	0.05	8	-	-
PREMIERPOL	EQ	18-Aug-2020	22.40	22.50	23.20	22.50	23.10	23.10	23.09	6103	1.41	21	6044	99.03
PRESSMN	EQ	18-Aug-2020	22.10	21.35	23.20	20.20	21.00	20.95	22.08	278800	61.55	1390	116042	41.62
PRESTIGE	EQ	18-Aug-2020	235.80	236.60	242.80	233.45	237.90	237.55	239.45	553032	1324.25	12923	134842	24.38
PRICOLLTD	EQ	18-Aug-2020	39.10	40.95	41.05	38.20	38.95	38.75	39.27	889428	349.25	3662	754887	84.87
PRIMESECU	EQ	18-Aug-2020	45.65	46.25	46.45	45.00	45.25	45.40	45.67	16262	7.43	255	9247	56.86
PRINCEPIPE	EQ	18-Aug-2020	145.20	146.00	149.20	143.05	148.80	148.65	147.62	100360	148.15	4775	65646	65.41
PROZONINTU	EQ	18-Aug-2020	19.95	19.00	19.75	19.00	19.00	19.00	19.11	527681	100.86	1332	354721	67.22
PRSMJOHNSN	EQ	18-Aug-2020	48.20	48.20	50.85	48.20	50.25	49.85	49.84	486953	242.68	3227	249182	51.17
PSB	EQ	18-Aug-2020	12.90	13.00	13.95	12.75	12.90	13.05	13.02	631386	82.23	853	277231	43.91
PSL	BE	18-Aug-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	43418	0.52	46	-	-
PSPPROJECT	EQ	18-Aug-2020	401.55	400.00	408.00	391.20	404.00	402.00	400.70	16268	65.19	973	9883	60.75
PSUBNKBEES	EQ	18-Aug-2020	15.60	15.65	15.80	15.50	15.74	15.73	15.59	294026	45.83	291	261593	88.97
PTC	EQ	18-Aug-2020	55.80	56.25	56.85	56.00	56.50	56.50	56.49	2285364	1291.01	8881	1366531	59.79
PTL	EQ	18-Aug-2020	43.25	43.60	44.90	43.25	43.95	43.85	44.07	32177	14.18	469	23007	71.50
PUNJABCHEM	EQ	18-Aug-2020	510.30	511.00	530.00	495.05	495.50	497.60	508.13	24293	123.44	839	17109	70.43
PUNJLLOYD	BZ	18-Aug-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.69	100455	1.70	86	-	-
PURVA	EQ	18-Aug-2020	48.80	48.90	51.00	48.50	49.30	49.55	50.03	529462	264.91	3451	227511	42.97
PVR	EQ	18-Aug-2020	1234.50	1240.00	1272.00	1217.50	1264.95	1259.85	1246.93	2127842	26532.80	68705	341409	16.04
QGOLDHALF	EQ	18-Aug-2020	2294.05	2335.00	2356.00	2316.05	2349.85	2350.05	2348.11	2787	65.44	163	2179	78.18
QUESS	EQ	18-Aug-2020	375.85	380.00	383.90	373.00	374.25	375.20	377.07	179924	678.44	10813	87328	48.54
QUICKHEAL	EQ	18-Aug-2020	129.75	130.70	132.85	129.90	131.90	131.80	131.38	414887	545.09	7198	164058	39.54
RADICO	EQ	18-Aug-2020	390.25	390.65	396.75	387.65	392.00	391.95	393.02	183324	720.50	6655	48910	26.68
RADIOCITY	EQ	18-Aug-2020	19.20	19.45	21.30	19.25	19.65	19.50	20.12	5484081	1103.36	9133	2838048	51.75
RAIN	EQ	18-Aug-2020	111.70	111.00	116.90	111.00	115.25	115.15	114.68	2020251	2316.72	14284	646686	32.01
RAJESHEXPO	EQ	18-Aug-2020	462.40	464.15	467.00	463.15	463.90	464.55	465.20	61188	284.64	4296	21768	35.58
RAJMET	SM	18-Aug-2020	32.80	34.45	35.35	34.45	35.35	35.35	34.98	12000	4.20	3	4000	33.33
RAJRATAN	EQ	18-Aug-2020	302.80	310.00	310.00	300.10	310.00	307.25	307.51	6872	21.13	376	4696	68.34
RAJSREESUG	EQ	18-Aug-2020	14.40	14.85	15.10	14.40	15.00	15.05	14.80	14362	2.12	60	10913	75.99
RAJTV	EQ	18-Aug-2020	36.60	36.60	37.60	35.75	36.65	36.15	36.44	5169	1.88	75	2989	57.83
RALLIS	EQ	18-Aug-2020	293.25	295.00	298.70	292.50	297.00	295.75	295.61	329356	973.60	5867	134850	40.94
RAMANEWS	EQ	18-Aug-2020	15.85	15.90	16.30	15.60	15.90	15.90	15.95	78555	12.53	247	32948	41.94
RAMASTEEL	EQ	18-Aug-2020	35.40	35.60	37.15	35.60	37.15	37.15	37.00	10352	3.83	104	9747	94.16
RAMCOCEM	EQ	18-Aug-2020	669.80	670.00	699.45	666.00	696.00	695.75	688.47	1336996	9204.77	25039	457375	34.21
RAMCOIND	EQ	18-Aug-2020	180.80	180.80	189.20	180.80	187.90	187.30	186.02	61478	114.36	1739	42342	68.87
RAMCOSYS	EQ	18-Aug-2020	183.05	183.05	192.20	183.05	192.20	192.20	189.79	246953	468.70	2786	155374	62.92
RAMKY	EQ	18-Aug-2020	34.00	34.00	35.05	33.70	34.60	34.50	34.40	103875	35.73	636	65321	62.88
RAMSARUP	BZ	18-Aug-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.40	382	0.00	5	-	-
RANASUG	BE	18-Aug-2020	7.00	7.10	7.35	6.65	7.35	7.35	6.96	545714	37.98	762	-	-
RANEENGINE	EQ	18-Aug-2020	190.85	190.05	202.00	190.05	196.00	194.85	196.86	7125	14.03	300	3398	47.69
RANEHOLDIN	EQ	18-Aug-2020	457.30	460.00	495.70	460.00	477.00	476.40	482.70	78542	379.12	3590	38140	48.56
RATNAMANI	EQ	18-Aug-2020	1124.45	1136.50	1136.50	1120.00	1129.00	1128.25	1128.95	3085	34.83	548	1696	54.98
RAYMOND	EQ	18-Aug-2020	268.45	269.00	274.90	268.10	271.15	271.60	272.05	743436	2022.55	10919	246392	33.14
RBL	EQ	18-Aug-2020	539.60	545.95	566.60	545.95	555.50	555.95	557.17	41823	233.02	3377	13455	32.17
RBLBANK	EQ	18-Aug-2020	183.50	184.90	186.75	178.25	182.70	182.40	181.84	20519954	37313.97	115078	2635877	12.85
RCF	EQ	18-Aug-2020	48.75	49.00	49.70	48.70	49.10	49.00	49.16	1337711	657.58	5592	435295	32.54
RCOM	BE	18-Aug-2020	2.45	2.55	2.55	2.55	2.55	2.55	2.55	2832983	72.24	1367	-	-
RECLTD	EQ	18-Aug-2020	110.50	110.55	111.30	109.40	110.80	110.70	110.39	5873081	6483.19	29517	1647594	28.05
RECLTD	N8	18-Aug-2020	1180.00	1180.00	1180.00	1179.00	1179.00	1179.00	1179.55	155	1.83	5	155	100.00
RECLTD	N9	18-Aug-2020	1315.00	1312.11	1322.00	1312.11	1322.00	1321.62	1321.02	2673	35.31	27	2663	99.63
RECLTD	NF	18-Aug-2020	1375.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	157	2.14	3	157	100.00
REDINGTON	EQ	18-Aug-2020	127.75	128.05	131.00	122.00	123.45	123.10	125.40	1902377	2385.58	22203	438641	23.06
REFEX	EQ	18-Aug-2020	48.00	48.75	48.80	48.00	48.60	48.15	48.31	43581	21.06	639	29518	67.73
RELAXO	EQ	18-Aug-2020	640.35	642.00	651.00	636.75	646.45	646.35	645.92	328057	2118.98	16366	123925	37.78
RELCAPITAL	EQ	18-Aug-2020	10.85	10.90	10.90	10.40	10.60	10.65	10.54	1456852	153.56	2570	846069	58.08
RELIABLE	SM	18-Aug-2020	28.95	28.00	28.00	28.00	28.00	28.00	28.00	14400	4.03	6	14400	100.00
RELIANCE	EQ	18-Aug-2020	2091.35	2085.00	2134.30	2082.35	2120.20	2118.55	2118.58	14097932	298675.38	281219	2559498	18.16
RELIANCEPP	E1	18-Aug-2020	1200.05	1196.00	1240.00	1193.00	1229.00	1225.85	1225.21	1446485	17722.53	36291	623909	43.13
RELIGARE	EQ	18-Aug-2020	33.90	34.80	35.95	33.90	35.50	35.30	34.83	258594	90.06	1097	181667	70.25
RELINFRA	EQ	18-Aug-2020	31.15	31.25	31.25	30.50	30.70	30.75	30.80	1289333	397.08	3590	630026	48.86
REMSONSIND	EQ	18-Aug-2020	72.60	72.00	86.50	70.55	78.75	79.60	79.45	86772	68.94	765	32664	37.64
RENUKA	EQ	18-Aug-2020	9.95	10.10	10.20	9.50	9.80	9.70	9.72	2926851	284.46	2379	1301482	44.47
REPCOHOME	EQ	18-Aug-2020	131.40	132.90	134.00	131.55	132.65	132.90	133.08	498292	663.13	11095	327849	65.79
REPL	SM	18-Aug-2020	39.90	39.10	41.85	39.10	41.00	41.00	40.80	54000	22.03	10	51000	94.44
REPRO	EQ	18-Aug-2020	374.70	374.70	384.80	374.00	377.80	375.95	378.33	1874	7.09	213	704	37.57
RESPONIND	EQ	18-Aug-2020	95.15	95.70	98.85	93.30	95.65	96.45	95.46	436103	416.30	6873	18851	4.32
REVATHI	EQ	18-Aug-2020	471.05	485.00	554.00	485.00	530.00	542.80	530.54	205405	1089.76	10995	35567	17.32
RGL	EQ	18-Aug-2020	260.00	261.55	272.45	259.15	260.80	261.95	262.23	4981	13.06	245	2797	56.15
RHFL	EQ	18-Aug-2020	2.20	2.25	2.25	2.10	2.20	2.15	2.15	1951108	41.96	1059	1220100	62.53
RHFL	N4	18-Aug-2020	200.00	223.00	223.00	223.00	223.00	223.00	223.00	2	0.00	1	2	100.00
RHFL	N6	18-Aug-2020	240.00	220.55	270.00	220.55	240.00	240.00	226.02	227	0.51	8	147	64.76
RICOAUTO	EQ	18-Aug-2020	31.45	32.60	33.20	32.05	32.10	32.15	32.57	1889607	615.39	7503	923765	48.89
RIIL	EQ	18-Aug-2020	412.45	413.00	423.90	412.80	415.00	415.80	418.04	390228	1631.31	7239	84334	21.61
RITES	EQ	18-Aug-2020	262.10	266.70	268.00	262.00	262.20	262.55	264.30	1606541	4246.12	24664	582005	36.23
RKDL	EQ	18-Aug-2020	7.20	7.20	7.25	7.00	7.15	7.10	7.15	11985	0.86	32	9119	76.09
RKEC	SM	18-Aug-2020	38.10	39.00	39.00	39.00	39.00	39.00	39.00	2000	0.78	2	2000	100.00
RKFORGE	EQ	18-Aug-2020	203.20	204.90	214.00	203.25	210.40	209.60	208.49	188274	392.53	3561	64434	34.22
RMCL	BE	18-Aug-2020	3.85	4.00	4.00	3.70	4.00	4.00	3.98	104010	4.14	59	-	-
RMDRIP	SM	18-Aug-2020	41.95	40.00	43.60	40.00	43.50	42.35	42.59	52000	22.15	13	44000	84.62
RML	EQ	18-Aug-2020	210.25	212.70	224.00	212.65	217.00	216.35	219.51	42019	92.24	1589	16050	38.20
RNAVAL	EQ	18-Aug-2020	3.45	3.60	3.60	3.30	3.30	3.30	3.36	14750372	495.93	3529	5762015	39.06
ROHITFERRO	EQ	18-Aug-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.20	16405	0.20	23	16405	100.00
ROHLTD	EQ	18-Aug-2020	73.60	72.05	73.50	71.30	71.95	72.65	72.14	236699	170.75	2703	88719	37.48
ROLLT	BE	18-Aug-2020	2.65	2.65	2.75	2.65	2.75	2.75	2.74	74919	2.05	63	-	-
ROLTA	EQ	18-Aug-2020	6.80	7.10	7.10	6.50	6.65	6.50	6.57	553500	36.37	997	427872	77.30
ROSSARI	EQ	18-Aug-2020	738.50	743.65	793.85	739.25	784.20	783.75	771.91	1630817	12588.41	54388	340435	20.88
ROSSELLIND	EQ	18-Aug-2020	96.00	94.95	98.50	93.20	97.50	97.80	96.73	11006	10.65	197	8204	74.54
RPGLIFE	EQ	18-Aug-2020	364.50	366.80	375.00	365.00	371.95	371.05	370.40	52425	194.18	2128	21402	40.82
RPOWER	EQ	18-Aug-2020	3.80	3.85	3.85	3.75	3.75	3.75	3.79	9053281	343.02	9914	5867325	64.81
RPPINFRA	EQ	18-Aug-2020	57.30	57.00	62.70	56.55	58.85	58.95	60.50	219403	132.74	1398	69807	31.82
RSSOFTWARE	EQ	18-Aug-2020	20.80	21.60	21.65	20.25	20.50	20.70	21.16	39896	8.44	441	29852	74.82
RSWM	EQ	18-Aug-2020	72.70	72.65	74.10	71.65	73.25	73.70	72.75	18724	13.62	330	16115	86.07
RSYSTEMS	EQ	18-Aug-2020	105.85	105.60	110.25	105.10	106.70	106.30	107.57	31779	34.18	1020	15752	49.57
RTNINFRA	EQ	18-Aug-2020	9.70	10.15	10.15	9.25	9.25	9.25	9.53	11038530	1052.10	2840	4293864	38.90
RTNPOWER	EQ	18-Aug-2020	4.05	4.20	4.45	3.90	4.15	4.10	4.24	22012274	933.94	9008	10684115	48.54
RUBYMILLS	EQ	18-Aug-2020	187.60	188.00	188.05	182.25	185.00	185.90	185.53	4997	9.27	226	3197	63.98
RUCHI	BE	18-Aug-2020	687.70	687.70	706.00	675.00	693.75	691.35	692.59	19882	137.70	1479	-	-
RUCHINFRA	BE	18-Aug-2020	12.35	11.75	12.30	11.75	12.15	12.10	11.89	521457	61.99	1714	-	-
RUCHIRA	EQ	18-Aug-2020	49.10	49.10	54.00	48.55	54.00	54.00	53.15	157864	83.90	1203	121376	76.89
RUPA	EQ	18-Aug-2020	210.00	211.00	211.50	202.55	203.15	203.95	205.91	57893	119.21	1451	31537	54.47
RUSHIL	EQ	18-Aug-2020	106.05	106.05	113.50	103.30	110.70	111.00	109.68	134461	147.48	1026	74238	55.21
RVNL	EQ	18-Aug-2020	23.10	23.35	23.50	22.65	22.80	22.75	22.96	12612639	2895.68	28773	5611067	44.49
S&SPOWER	EQ	18-Aug-2020	14.15	13.60	14.85	13.45	14.50	14.60	14.15	5840	0.83	37	3129	53.58
SABEVENTS	EQ	18-Aug-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.22	11801	0.14	24	11801	100.00
SABTN	BE	18-Aug-2020	1.45	1.45	1.50	1.40	1.50	1.50	1.42	32620	0.46	14	-	-
SADBHAV	EQ	18-Aug-2020	47.85	47.85	48.70	46.90	47.40	47.40	47.45	367615	174.44	2348	236531	64.34
SADBHIN	EQ	18-Aug-2020	16.85	17.00	17.00	16.60	16.70	16.70	16.76	154592	25.90	474	100764	65.18
SAFARI	EQ	18-Aug-2020	360.35	360.00	372.95	355.00	359.00	359.65	359.38	167913	603.44	2125	143725	85.59
SAGARDEEP	EQ	18-Aug-2020	121.85	123.50	124.50	122.50	124.30	124.15	123.91	33782	41.86	325	12250	36.26
SAGCEM	EQ	18-Aug-2020	470.75	472.60	483.35	470.00	478.20	480.35	477.85	16856	80.55	1180	9529	56.53
SAIL	EQ	18-Aug-2020	39.05	39.05	41.10	38.85	41.05	40.75	40.03	25628277	10259.61	43719	9155329	35.72
SAKAR	EQ	18-Aug-2020	67.05	69.75	73.75	68.10	73.75	73.75	72.56	78317	56.82	450	46901	59.89
SAKHTISUG	EQ	18-Aug-2020	9.40	9.75	9.75	9.00	9.30	9.25	9.25	76656	7.09	188	67062	87.48
SAKSOFT	EQ	18-Aug-2020	265.40	265.90	274.00	265.20	267.00	266.35	269.33	16596	44.70	672	9924	59.80
SAKUMA	EQ	18-Aug-2020	6.65	6.70	6.70	6.35	6.50	6.50	6.44	252850	16.28	1673	166881	66.00
SALASAR	EQ	18-Aug-2020	189.30	188.10	198.75	184.55	192.20	195.00	195.23	154894	302.40	1382	38522	24.87
SALONA	EQ	18-Aug-2020	56.70	58.00	58.00	56.60	56.60	57.35	57.32	393	0.23	16	252	64.12
SALSTEEL	EQ	18-Aug-2020	2.80	2.80	2.90	2.70	2.70	2.70	2.73	21890	0.60	44	20486	93.59
SALZERELEC	EQ	18-Aug-2020	103.15	106.15	107.45	104.00	105.50	105.35	105.77	63491	67.16	1943	32293	50.86
SAMBHAAV	EQ	18-Aug-2020	2.05	2.10	2.10	2.00	2.10	2.10	2.08	16778	0.35	29	10732	63.96
SANCO	EQ	18-Aug-2020	11.95	12.25	14.00	12.25	12.85	12.85	13.12	701890	92.11	1584	303909	43.30
SANDESH	EQ	18-Aug-2020	487.00	498.00	545.00	488.00	494.00	494.35	504.05	1184	5.97	166	674	56.93
SANDHAR	EQ	18-Aug-2020	221.35	228.00	228.00	213.65	218.95	218.30	221.17	15750	34.83	1286	6616	42.01
SANGAMIND	EQ	18-Aug-2020	48.45	48.50	49.00	48.15	48.25	48.35	48.61	10010	4.87	170	8289	82.81
SANGHIIND	EQ	18-Aug-2020	24.95	24.90	26.40	24.90	26.20	25.95	25.72	696431	179.13	1964	453784	65.16
SANGHVIFOR	EQ	18-Aug-2020	24.00	24.90	24.90	22.80	23.00	23.15	23.98	12551	3.01	47	10624	84.65
SANGHVIMOV	EQ	18-Aug-2020	69.95	69.70	83.90	69.65	83.90	83.15	80.04	203691	163.03	2420	130032	63.84
SANGINITA	EQ	18-Aug-2020	66.95	70.00	70.00	66.00	69.25	68.90	68.63	22424	15.39	166	14229	63.45
SANOFI	EQ	18-Aug-2020	8376.80	8390.00	8450.00	8320.00	8444.00	8433.35	8403.30	14163	1190.16	4436	8802	62.15
SANWARIA	EQ	18-Aug-2020	2.25	2.25	2.30	2.15	2.15	2.15	2.19	1842981	40.32	903	1494049	81.07
SARDAEN	EQ	18-Aug-2020	230.65	235.00	242.70	233.00	233.70	234.65	237.23	111615	264.78	3337	58992	52.85
SAREGAMA	EQ	18-Aug-2020	474.45	466.55	486.00	466.55	484.70	482.10	475.61	35089	166.89	1182	29297	83.49
SARLAPOLY	EQ	18-Aug-2020	17.15	17.20	17.60	16.65	17.20	17.20	17.21	86193	14.84	510	52915	61.39
SARVESHWAR	SM	18-Aug-2020	10.85	11.25	11.35	11.00	11.00	11.00	11.21	6400	0.72	4	6400	100.00
SASKEN	EQ	18-Aug-2020	627.25	633.45	635.00	612.95	618.00	616.95	627.49	91589	574.72	5421	28442	31.05
SASTASUNDR	EQ	18-Aug-2020	87.50	90.00	96.25	87.50	96.25	96.25	92.21	63624	58.66	1237	44077	69.28
SATHAISPAT	BE	18-Aug-2020	2.40	2.40	2.50	2.30	2.50	2.50	2.44	31085	0.76	27	-	-
SATIA	EQ	18-Aug-2020	117.35	123.00	129.80	118.85	119.95	120.95	122.55	377879	463.10	5158	104774	27.73
SATIN	EQ	18-Aug-2020	77.15	78.55	81.90	77.95	79.80	79.60	79.89	287243	229.49	3033	173993	60.57
SATIN-RE	BE	18-Aug-2020	20.45	19.00	22.40	19.00	19.95	19.95	20.42	1530766	312.56	1601	-	-
SBICARD	EQ	18-Aug-2020	803.10	804.40	825.00	804.00	824.65	821.40	815.08	3764347	30682.48	145912	1430486	38.00
SBIETFQLTY	EQ	18-Aug-2020	103.30	105.96	107.18	103.52	105.17	105.30	106.01	40776	43.23	149	37172	91.16
SBILIFE	EQ	18-Aug-2020	842.35	845.95	864.75	844.60	860.00	860.45	857.72	1170823	10042.37	33090	611213	52.20
SBIN	EQ	18-Aug-2020	193.10	193.80	195.75	191.70	195.10	195.10	193.66	46295650	89654.20	215268	7970561	17.22
SBIN	N2	18-Aug-2020	10825.00	10800.00	10845.00	10800.00	10845.00	10844.80	10824.09	22	2.38	10	22	100.00
SBIN	N5	18-Aug-2020	10963.89	10965.00	11000.00	10942.00	10995.00	10990.77	10966.27	542	59.44	91	527	97.23
SBIN	N6	18-Aug-2020	10938.00	10750.00	10800.00	10750.00	10800.00	10800.00	10756.15	20	2.15	12	19	95.00
SCAPDVR	BE	18-Aug-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	24218	0.33	29	-	-
SCHAEFFLER	EQ	18-Aug-2020	3501.15	3514.95	3527.35	3495.00	3500.00	3499.30	3509.51	2245	78.79	770	1749	77.91
SCHAND	EQ	18-Aug-2020	70.10	73.60	73.60	73.60	73.60	73.60	73.60	31583	23.25	120	31583	100.00
SCHNEIDER	EQ	18-Aug-2020	76.65	79.90	80.80	77.60	79.00	78.80	79.29	305887	242.55	3044	137595	44.98
SCI	EQ	18-Aug-2020	61.25	61.30	61.70	60.40	60.70	60.70	61.02	1019494	622.13	5102	451171	44.25
SDBL	EQ	18-Aug-2020	46.00	46.50	47.70	45.70	46.85	46.85	46.96	376271	176.68	3588	309696	82.31
SEAMECLTD	EQ	18-Aug-2020	400.25	403.05	404.00	395.95	399.60	400.45	400.19	57919	231.79	429	55389	95.63
SECURCRED	SM	18-Aug-2020	15.55	16.30	16.30	16.15	16.30	16.30	16.29	6600	1.07	7	5400	81.82
SELAN	EQ	18-Aug-2020	109.05	110.30	116.80	109.10	113.80	113.45	114.16	96595	110.27	1967	42657	44.16
SELMCL	BZ	18-Aug-2020	1.10	1.15	1.15	1.05	1.10	1.05	1.07	121365	1.30	74	-	-
SEPOWER	EQ	18-Aug-2020	2.80	2.80	2.90	2.70	2.70	2.80	2.79	21125	0.59	51	19865	94.04
SEQUENT	EQ	18-Aug-2020	135.15	135.20	136.25	133.25	133.90	133.85	134.57	544615	732.89	4183	315117	57.86
SERVOTECH	SM	18-Aug-2020	20.65	19.65	21.00	19.65	21.00	21.00	20.66	16000	3.31	2	16000	100.00
SESHAPAPER	EQ	18-Aug-2020	154.75	156.40	159.90	153.00	156.55	157.00	156.98	124650	195.67	2501	75352	60.45
SETCO	EQ	18-Aug-2020	10.55	10.80	10.95	10.70	10.85	10.90	10.82	92830	10.05	434	54940	59.18
SETF10GILT	EQ	18-Aug-2020	198.80	201.00	203.50	198.67	199.60	200.75	200.99	1938	3.90	113	1342	69.25
SETFGOLD	EQ	18-Aug-2020	4713.35	4791.00	4845.00	4713.35	4830.00	4832.75	4823.38	26147	1261.17	2304	15612	59.71
SETFNIF50	EQ	18-Aug-2020	116.02	115.97	117.59	115.97	117.39	117.37	117.09	154853	181.32	684	126974	82.00
SETFNIFBK	EQ	18-Aug-2020	216.33	216.90	221.19	215.15	220.56	220.62	219.27	86051	188.68	792	60220	69.98
SETFNN50	EQ	18-Aug-2020	283.89	284.00	286.00	282.61	285.50	285.44	285.37	5032	14.36	193	4006	79.61
SETUINFRA	EQ	18-Aug-2020	1.00	1.05	1.05	0.95	0.95	0.95	0.98	381854	3.74	103	256150	67.08
SEYAIND	EQ	18-Aug-2020	75.20	75.70	77.40	74.40	76.00	75.90	75.69	16862	12.76	291	11393	67.57
SEZAL	BZ	18-Aug-2020	2.50	2.45	2.45	2.45	2.45	2.45	2.45	2382	0.06	10	-	-
SFL	EQ	18-Aug-2020	1375.45	1375.45	1384.30	1365.55	1370.00	1371.05	1372.23	9025	123.84	1568	5575	61.77
SGBAPR28I	GB	18-Aug-2020	5021.47	5100.00	5110.00	5056.10	5091.00	5091.00	5096.62	249	12.69	44	241	96.79
SGBAUG24	GB	18-Aug-2020	5099.92	5199.00	5248.00	5135.10	5151.00	5153.36	5153.38	2248	115.85	158	2153	95.77
SGBAUG27	GB	18-Aug-2020	5100.00	5125.00	5150.00	5101.00	5101.00	5101.00	5126.40	25	1.28	12	25	100.00
SGBDC27VII	GB	18-Aug-2020	5106.00	4975.00	5180.00	4975.00	5100.00	5100.00	5052.71	24	1.21	9	22	91.67
SGBDEC26	GB	18-Aug-2020	5150.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	1	0.05	1	1	100.00
SGBFEB24	GB	18-Aug-2020	5151.21	5152.00	5248.00	5152.00	5185.00	5188.33	5184.57	35	1.81	16	32	91.43
SGBFEB27	GB	18-Aug-2020	5011.00	5100.00	5120.00	5100.00	5120.00	5120.00	5100.95	21	1.07	3	20	95.24
SGBFEB28IX	GB	18-Aug-2020	5052.00	5100.00	5119.00	5050.00	5100.00	5100.00	5098.95	39	1.99	12	37	94.87
SGBJAN26	GB	18-Aug-2020	5027.00	5060.01	5060.01	5060.01	5060.01	5060.01	5060.01	2	0.10	1	2	100.00
SGBJUL25	GB	18-Aug-2020	5100.00	5100.00	5125.00	5100.00	5106.00	5105.75	5108.64	74	3.78	14	74	100.00
SGBJUL27	GB	18-Aug-2020	5000.01	5100.00	5100.00	5025.00	5025.00	5025.00	5089.29	7	0.36	2	7	100.00
SGBJUL28IV	GB	18-Aug-2020	5022.20	5098.99	5117.00	5055.01	5115.00	5102.06	5097.59	1303	66.42	232	1144	87.80
SGBJUN27	GB	18-Aug-2020	5000.00	5100.00	5194.94	5100.00	5194.94	5142.17	5134.04	104	5.34	26	104	100.00
SGBJUN28	GB	18-Aug-2020	5003.64	5039.95	5120.00	5039.95	5105.00	5085.93	5097.80	567	28.90	65	311	54.85
SGBMAR24	GB	18-Aug-2020	5100.00	5155.00	5185.00	5141.00	5150.00	5150.00	5150.72	1643	84.63	101	1633	99.39
SGBMAR25	GB	18-Aug-2020	5060.00	5199.00	5199.00	5105.00	5130.01	5130.08	5159.19	151	7.79	20	134	88.74
SGBMAR28X	GB	18-Aug-2020	5011.36	5149.00	5149.00	4975.00	5100.00	5104.81	5084.57	33	1.68	13	29	87.88
SGBMAY25	GB	18-Aug-2020	5080.12	5080.00	5140.00	5080.00	5120.00	5121.25	5110.98	48	2.45	11	37	77.08
SGBMAY26	GB	18-Aug-2020	5020.22	5025.00	5174.98	5024.90	5140.00	5153.98	5043.66	81	4.09	12	72	88.89
SGBMAY28	GB	18-Aug-2020	5019.37	5025.00	5109.00	5025.00	5104.00	5100.24	5093.80	739	37.64	99	600	81.19
SGBNOV23	GB	18-Aug-2020	5215.24	5240.00	5240.00	5161.00	5230.00	5224.66	5223.32	126	6.58	26	111	88.10
SGBNOV24	GB	18-Aug-2020	5140.00	5150.00	5210.00	5150.00	5150.00	5154.37	5162.74	136	7.02	31	120	88.24
SGBNOV25	GB	18-Aug-2020	5015.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	1	0.05	1	1	100.00
SGBNOV258	GB	18-Aug-2020	5181.00	5032.11	5247.00	5032.11	5078.00	5082.20	5089.52	20	1.02	6	12	60.00
SGBNOV25VI	GB	18-Aug-2020	5099.00	5099.00	5099.00	5099.00	5099.00	5099.00	5099.00	1	0.05	1	1	100.00
SGBOCT25	GB	18-Aug-2020	5035.00	5055.00	5150.00	5055.00	5150.00	5150.00	5116.67	18	0.92	8	18	100.00
SGBOCT25IV	GB	18-Aug-2020	5040.00	5075.00	5140.00	5070.00	5101.00	5101.00	5106.11	93	4.75	15	86	92.47
SGBOCT25V	GB	18-Aug-2020	5071.28	5071.28	5115.00	5071.28	5110.00	5112.50	5099.77	16	0.82	5	16	100.00
SGBOCT26	GB	18-Aug-2020	5030.00	4950.00	5149.00	4950.00	5090.00	5090.00	5111.82	22	1.12	4	22	100.00
SGBOCT27	GB	18-Aug-2020	5050.00	5100.00	5149.00	5050.01	5050.01	5054.42	5082.01	21	1.07	8	19	90.48
SGBOCT27VI	GB	18-Aug-2020	5014.66	5091.00	5119.99	5080.00	5080.00	5080.00	5097.72	73	3.72	13	73	100.00
SGBSEP24	GB	18-Aug-2020	5214.32	5168.00	5250.00	5168.00	5210.00	5216.59	5210.36	168	8.75	38	152	90.48
SGBSEP27	GB	18-Aug-2020	4981.35	5175.00	5175.00	5052.00	5080.00	5082.00	5070.63	73	3.70	12	62	84.93
SGL	EQ	18-Aug-2020	8.10	8.20	8.45	8.10	8.45	8.35	8.29	16217	1.34	90	14419	88.91
SHAHALLOYS	EQ	18-Aug-2020	7.45	7.45	7.80	7.10	7.45	7.45	7.42	1650	0.12	11	1650	100.00
SHAKTIPUMP	EQ	18-Aug-2020	181.00	183.50	190.05	178.35	188.10	188.50	186.14	266275	495.65	4234	110511	41.50
SHALBY	EQ	18-Aug-2020	85.80	85.20	86.65	84.15	84.20	84.70	85.30	98741	84.23	1534	73281	74.22
SHALPAINTS	EQ	18-Aug-2020	67.75	68.60	79.30	67.50	78.25	78.20	76.79	3863339	2966.73	25742	771840	19.98
SHANKARA	EQ	18-Aug-2020	349.55	356.00	363.90	351.55	354.00	354.90	357.37	66506	237.67	4486	18671	28.07
SHANTIGEAR	EQ	18-Aug-2020	87.20	90.90	91.95	89.55	90.95	91.10	90.92	177934	161.78	2297	62597	35.18
SHARDACROP	EQ	18-Aug-2020	284.15	285.00	289.75	280.00	280.40	281.55	284.12	37802	107.40	1793	23914	63.26
SHARDAMOTR	EQ	18-Aug-2020	1076.50	1109.00	1149.00	1057.55	1110.00	1108.30	1113.06	12864	143.18	1694	6512	50.62
SHARIABEES	EQ	18-Aug-2020	332.97	330.00	339.50	315.05	332.90	332.63	335.86	721	2.42	46	667	92.51
SHEMAROO	EQ	18-Aug-2020	57.40	57.40	60.25	56.50	60.15	60.15	59.37	110663	65.70	1249	75800	68.50
SHIL	EQ	18-Aug-2020	79.50	81.00	84.00	78.00	79.05	79.55	79.67	85119	67.81	783	74820	87.90
SHILPAMED	EQ	18-Aug-2020	619.40	625.00	627.30	618.00	620.10	620.60	622.38	96532	600.80	10120	51101	52.94
SHIRPUR-G	EQ	18-Aug-2020	9.40	9.40	9.40	8.55	9.10	9.00	8.92	99038	8.84	314	64058	64.68
SHIVAMAUTO	EQ	18-Aug-2020	15.90	16.40	16.65	16.10	16.65	16.65	16.62	211507	35.16	479	198170	93.69
SHIVAMILLS	EQ	18-Aug-2020	23.45	23.70	23.75	19.95	23.50	23.05	21.60	111349	24.05	638	57997	52.09
SHIVATEX	EQ	18-Aug-2020	83.60	85.90	86.45	81.00	83.00	83.00	83.12	11282	9.38	86	9738	86.31
SHK	EQ	18-Aug-2020	76.80	77.40	80.35	77.10	78.80	78.95	78.70	1170223	920.92	6696	456288	38.99
SHOPERSTOP	EQ	18-Aug-2020	167.90	166.60	168.25	164.00	165.45	164.75	165.07	219383	362.13	6238	156164	71.18
SHREDIGCEM	EQ	18-Aug-2020	52.50	52.70	53.35	51.50	51.50	51.75	52.23	603118	315.03	3042	337001	55.88
SHREECEM	EQ	18-Aug-2020	21512.75	21512.75	21950.00	21512.75	21900.00	21914.30	21791.52	76377	16643.71	20012	28325	37.09
SHREEPUSHK	EQ	18-Aug-2020	114.45	114.95	116.30	113.00	113.05	113.45	114.21	63106	72.07	2782	24407	38.68
SHREERAMA	EQ	18-Aug-2020	6.05	6.45	6.45	5.70	6.05	6.05	6.09	33143	2.02	113	20621	62.22
SHRENIK	EQ	18-Aug-2020	50.45	51.00	51.90	49.95	50.85	50.45	50.42	64963	32.75	194	58651	90.28
SHREYANIND	EQ	18-Aug-2020	80.05	79.75	95.00	79.00	91.00	91.55	90.76	329508	299.07	4162	148518	45.07
SHREYAS	BE	18-Aug-2020	87.70	90.30	90.30	86.00	88.35	89.50	88.78	22802	20.24	192	-	-
SHRIPISTON	BE	18-Aug-2020	597.00	623.00	623.00	570.20	597.90	597.95	585.79	318	1.86	31	-	-
SHRIRAMCIT	EQ	18-Aug-2020	830.55	830.55	923.95	820.00	909.05	879.65	856.20	244599	2094.27	13769	108366	44.30
SHRIRAMEPC	EQ	18-Aug-2020	3.50	3.50	3.55	3.40	3.50	3.50	3.50	232629	8.13	171	170776	73.41
SHUBHLAXMI	SM	18-Aug-2020	19.45	20.40	20.40	20.35	20.40	20.40	20.39	4000	0.82	4	4000	100.00
SHYAMCENT	EQ	18-Aug-2020	3.60	3.60	3.75	3.45	3.45	3.45	3.64	26057	0.95	43	21967	84.30
SICAGEN	EQ	18-Aug-2020	11.60	11.90	11.90	11.35	11.35	11.50	11.58	12431	1.44	97	10285	82.74
SICAL	EQ	18-Aug-2020	9.50	9.60	9.70	9.30	9.35	9.35	9.50	268336	25.49	533	173910	64.81
SIEMENS	EQ	18-Aug-2020	1228.95	1230.55	1248.70	1229.75	1242.00	1243.60	1241.04	733544	9103.61	31670	121269	16.53
SIGIND	EQ	18-Aug-2020	20.75	20.80	21.90	20.10	21.15	21.15	21.15	18094	3.83	124	12023	66.45
SIKKO	SM	18-Aug-2020	33.60	27.20	33.80	27.20	29.00	28.50	29.50	16000	4.72	4	12000	75.00
SIL	BE	18-Aug-2020	9.60	9.90	10.00	9.20	9.75	9.75	9.58	4185	0.40	20	-	-
SILINV	EQ	18-Aug-2020	141.30	143.50	144.55	142.25	144.00	144.00	143.82	842	1.21	103	713	84.68
SILLYMONKS	EQ	18-Aug-2020	30.10	30.00	30.00	30.00	30.00	30.00	30.00	1000	0.30	1	1000	100.00
SIMBHALS	EQ	18-Aug-2020	8.05	8.10	8.45	7.80	8.45	8.45	8.42	46537	3.92	98	41972	90.19
SIMPLEXINF	EQ	18-Aug-2020	33.20	32.75	33.90	32.50	32.90	32.90	33.09	161647	53.49	876	115482	71.44
SINTERCOM	SM	18-Aug-2020	75.00	75.00	75.00	74.00	75.00	75.00	74.67	6000	4.48	3	6000	100.00
SINTEX	EQ	18-Aug-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	966690	18.84	333	612602	63.37
SIRCA	EQ	18-Aug-2020	225.90	228.80	231.00	220.10	229.95	229.00	227.02	18632	42.30	696	10892	58.46
SIS	EQ	18-Aug-2020	376.60	378.60	392.00	376.65	389.40	387.70	386.43	88582	342.30	3572	46186	52.14
SITINET	EQ	18-Aug-2020	1.75	1.75	1.80	1.70	1.75	1.75	1.75	360998	6.32	185	283731	78.60
SIYSIL	EQ	18-Aug-2020	147.25	147.10	152.45	147.10	151.00	150.90	150.68	107401	161.83	2343	56489	52.60
SJVN	EQ	18-Aug-2020	22.95	23.25	23.35	22.95	23.15	23.15	23.15	1207936	279.69	2561	729430	60.39
SKFINDIA	EQ	18-Aug-2020	1518.70	1528.00	1575.00	1519.00	1570.00	1546.90	1537.44	20639	317.31	1686	14773	71.58
SKIL	EQ	18-Aug-2020	3.70	3.75	3.85	3.55	3.70	3.70	3.62	87078	3.15	71	63000	72.35
SKIPPER	EQ	18-Aug-2020	43.50	43.50	45.75	43.00	45.00	45.00	44.87	270655	121.45	2023	184749	68.26
SKMEGGPROD	EQ	18-Aug-2020	50.05	50.05	51.00	48.40	48.50	48.65	49.57	77406	38.37	927	39830	51.46
SMARTLINK	EQ	18-Aug-2020	70.75	70.75	72.50	70.70	71.20	71.30	71.61	11374	8.15	202	9192	80.82
SMLISUZU	EQ	18-Aug-2020	404.65	406.70	422.95	401.95	419.65	417.95	416.30	59950	249.57	3014	25755	42.96
SMPL	BZ	18-Aug-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.22	5040	0.01	4	-	-
SMSLIFE	EQ	18-Aug-2020	434.60	428.15	436.60	423.10	432.30	430.45	429.35	7258	31.16	688	4939	68.05
SMSPHARMA	EQ	18-Aug-2020	94.05	94.80	95.65	93.10	94.00	93.55	94.05	327936	308.41	2850	164129	50.05
SNOWMAN	EQ	18-Aug-2020	31.65	31.50	32.90	31.50	32.45	32.30	32.20	474733	152.88	1938	228232	48.08
SOBHA	EQ	18-Aug-2020	228.25	231.75	252.50	229.00	247.20	246.45	243.02	1471226	3575.41	22003	406664	27.64
SOFTTECH	SM	18-Aug-2020	59.50	59.50	61.80	59.50	61.80	61.80	60.93	4800	2.92	3	3200	66.67
SOLARA	EQ	18-Aug-2020	906.05	905.00	955.50	894.00	929.00	926.75	926.16	214781	1989.22	10515	48787	22.71
SOLARINDS	EQ	18-Aug-2020	1023.40	1023.40	1028.55	1011.05	1019.75	1016.90	1018.86	4975	50.69	791	2962	59.54
SOMANYCERA	EQ	18-Aug-2020	133.05	135.80	137.00	133.85	135.00	135.05	135.01	79638	107.52	995	69566	87.35
SOMATEX	EQ	18-Aug-2020	3.10	3.25	3.25	3.10	3.20	3.20	3.17	2845	0.09	10	1800	63.27
SOMICONVEY	EQ	18-Aug-2020	17.25	18.60	18.60	16.80	17.40	17.30	17.42	2136	0.37	107	1557	72.89
SONAMCLOCK	SM	18-Aug-2020	48.50	48.50	48.50	48.50	48.50	48.50	48.50	9000	4.37	1	9000	100.00
SONATSOFTW	EQ	18-Aug-2020	309.45	312.40	315.40	308.00	313.40	312.85	312.46	246472	770.11	6663	124289	50.43
SORILINFRA	EQ	18-Aug-2020	55.05	55.15	55.90	54.20	54.90	54.70	54.86	57318	31.45	759	36343	63.41
SOTL	EQ	18-Aug-2020	669.25	678.00	709.00	671.05	690.30	697.10	691.81	8445	58.42	718	4133	48.94
SOUTHBANK	EQ	18-Aug-2020	7.00	7.05	7.15	7.00	7.15	7.05	7.07	10852827	767.35	27939	5513841	50.81
SOUTHWEST	EQ	18-Aug-2020	21.00	20.50	21.95	20.50	20.60	20.60	20.65	111819	23.09	217	96164	86.00
SPAL	EQ	18-Aug-2020	81.70	83.00	85.90	81.75	83.60	83.55	83.55	47260	39.48	747	28356	60.00
SPANDANA	EQ	18-Aug-2020	588.55	592.00	594.90	575.05	578.50	577.00	581.64	81361	473.23	4609	42174	51.84
SPARC	EQ	18-Aug-2020	178.55	179.45	180.60	176.80	177.70	177.75	178.45	387868	692.14	4642	126123	32.52
SPCENET	EQ	18-Aug-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	9260	0.08	8	9260	100.00
SPECIALITY	EQ	18-Aug-2020	35.70	36.00	36.50	35.15	35.90	35.85	35.83	43339	15.53	412	29338	67.69
SPENCERS	EQ	18-Aug-2020	85.55	85.90	88.70	85.90	87.50	87.55	87.76	609374	534.77	4207	271094	44.49
SPENTEX	BE	18-Aug-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.66	32780	0.22	26	-	-
SPIC	EQ	18-Aug-2020	21.20	21.40	21.90	21.30	21.70	21.60	21.62	160346	34.67	673	79250	49.42
SPICEJET	EQ	18-Aug-2020	49.40	49.85	50.90	49.30	50.45	50.40	50.26	5341233	2684.53	15262	1508481	28.24
SPLIL	EQ	18-Aug-2020	28.00	28.70	29.80	28.05	29.30	29.20	28.92	24564	7.10	278	17757	72.29
SPMLINFRA	EQ	18-Aug-2020	9.20	8.75	9.65	8.75	9.45	9.35	9.20	50151	4.61	324	27332	54.50
SPTL	EQ	18-Aug-2020	2.50	2.50	2.60	2.40	2.55	2.60	2.53	2404985	60.76	1102	1591782	66.19
SPYL	BE	18-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	102190	0.39	67	-	-
SREEL	EQ	18-Aug-2020	138.00	138.35	141.00	138.30	139.80	139.10	139.72	6683	9.34	233	5203	77.85
SREIBNPNCD	NO	18-Aug-2020	890.00	810.10	890.00	810.10	890.00	888.69	865.71	171	1.48	5	121	70.76
SREIBNPNCD	NP	18-Aug-2020	800.00	820.00	820.00	805.00	805.00	805.00	807.70	61	0.49	3	61	100.00
SREIBNPNCD	NZ	18-Aug-2020	1240.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	36	0.46	1	36	100.00
SREIBNPNCD	Y3	18-Aug-2020	1185.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	20	0.22	1	20	100.00
SREIBNPNCD	Y6	18-Aug-2020	1140.00	1140.11	1140.11	1140.11	1140.11	1140.11	1140.11	20	0.23	2	20	100.00
SREIBNPNCD	Y8	18-Aug-2020	805.00	830.00	830.00	830.00	830.00	830.00	830.00	10	0.08	1	10	100.00
SREINFRA	EQ	18-Aug-2020	7.60	7.60	7.60	7.45	7.55	7.50	7.51	640228	48.10	1015	430778	67.29
SRF	EQ	18-Aug-2020	4142.30	4141.00	4331.25	4120.00	4289.90	4282.35	4264.45	485139	20688.50	35115	60979	12.57
SRHHYPOLTD	EQ	18-Aug-2020	171.75	168.20	177.90	164.75	175.90	174.35	174.46	10072	17.57	485	6599	65.52
SRIPIPES	EQ	18-Aug-2020	187.95	188.85	192.50	186.60	188.45	190.05	189.74	130148	246.94	2697	86206	66.24
SRTRANSFIN	EQ	18-Aug-2020	679.00	684.50	694.00	673.10	692.60	691.30	683.24	4431004	30274.18	72608	720654	16.26
SRTRANSFIN	Y3	18-Aug-2020	1058.41	1050.20	1058.00	1050.20	1058.00	1058.00	1053.35	153	1.61	10	153	100.00
SRTRANSFIN	Y6	18-Aug-2020	2129.85	2144.99	2144.99	2123.01	2133.00	2133.00	2133.83	316	6.74	8	300	94.94
SRTRANSFIN	Y9	18-Aug-2020	1018.00	1022.00	1022.00	1016.00	1016.00	1016.00	1018.27	200	2.04	6	200	100.00
SRTRANSFIN	YB	18-Aug-2020	1012.00	1013.99	1014.00	1010.25	1010.25	1010.25	1013.88	62	0.63	3	62	100.00
SRTRANSFIN	YG	18-Aug-2020	1937.00	1940.00	1941.11	1939.00	1941.11	1941.11	1940.47	60	1.16	3	60	100.00
SRTRANSFIN	YH	18-Aug-2020	975.00	975.00	981.00	975.00	981.00	981.00	978.00	20	0.20	2	10	50.00
SRTRANSFIN	YJ	18-Aug-2020	974.99	976.50	976.50	975.99	976.05	976.04	976.04	1267	12.37	32	1267	100.00
SRTRANSFIN	YK	18-Aug-2020	975.00	975.00	980.00	975.00	980.00	980.00	975.96	260	2.54	8	260	100.00
SRTRANSFIN	YN	18-Aug-2020	1158.00	1158.00	1165.00	1155.00	1155.00	1155.00	1157.71	1140	13.20	11	1140	100.00
SRTRANSFIN	YO	18-Aug-2020	995.00	995.00	1000.00	995.00	995.00	995.00	996.85	270	2.69	9	270	100.00
SRTRANSFIN	YQ	18-Aug-2020	1040.00	1040.00	1041.00	1038.05	1041.00	1041.00	1039.34	82	0.85	6	67	81.71
SRTRANSFIN	YR	18-Aug-2020	1062.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	4	0.04	2	4	100.00
SRTRANSFIN	YX	18-Aug-2020	1020.00	1020.00	1029.00	1019.90	1020.00	1020.00	1020.30	193	1.97	10	193	100.00
SRTRANSFIN	YY	18-Aug-2020	1033.10	1027.00	1027.00	1014.00	1014.00	1014.00	1023.02	120	1.23	5	120	100.00
SRTRANSFIN	Z1	18-Aug-2020	1100.01	1106.00	1124.00	1106.00	1124.00	1124.00	1113.02	82	0.91	2	18	21.95
SRTRANSFIN	Z2	18-Aug-2020	1040.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	1	50	100.00
SRTRANSFIN	Z9	18-Aug-2020	1014.99	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	100	1.01	2	100	100.00
SRTRANSFIN	ZA	18-Aug-2020	1052.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	250	2.64	1	250	100.00
SRTRANSFIN	ZE	18-Aug-2020	965.00	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
SRTRANSFIN	ZF	18-Aug-2020	1010.00	1000.00	1000.00	999.00	999.00	999.33	999.33	75	0.75	2	75	100.00
SSWL	EQ	18-Aug-2020	422.80	425.50	439.90	423.55	432.00	435.60	433.86	56497	245.12	2300	25796	45.66
STAR	EQ	18-Aug-2020	555.05	556.45	582.90	556.25	572.00	569.05	573.35	1817514	10420.67	39323	557588	30.68
STARCEMENT	EQ	18-Aug-2020	88.35	89.50	93.90	88.35	93.10	93.00	92.19	962289	887.15	7291	282712	29.38
STARPAPER	EQ	18-Aug-2020	100.40	100.75	106.90	100.15	102.95	102.60	104.05	352607	366.90	5003	70990	20.13
STCINDIA	EQ	18-Aug-2020	52.70	52.50	57.95	51.95	57.95	57.95	56.37	174461	98.34	1682	83862	48.07
STEELCITY	EQ	18-Aug-2020	38.45	39.40	39.95	37.35	39.85	39.85	38.90	23970	9.32	116	18008	75.13
STEELXIND	EQ	18-Aug-2020	30.40	30.80	31.50	30.80	31.50	31.50	31.30	89883	28.14	231	82639	91.94
STEL	EQ	18-Aug-2020	59.40	59.90	63.05	59.15	60.50	60.70	61.85	65851	40.73	729	37101	56.34
STERTOOLS	EQ	18-Aug-2020	179.15	179.15	197.30	179.00	195.50	195.65	188.10	67568	127.10	1309	43711	64.69
STINDIA	EQ	18-Aug-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	290	0.01	2	290	100.00
STRTECH	EQ	18-Aug-2020	149.65	148.90	154.70	145.45	147.60	147.95	150.12	4947748	7427.74	42020	919426	18.58
SUBCAPCITY	BE	18-Aug-2020	20.35	21.35	21.35	21.35	21.35	21.35	21.35	362	0.08	5	-	-
SUBEX	EQ	18-Aug-2020	11.05	11.30	11.50	10.60	11.20	11.05	11.07	3443807	381.18	2617	1943450	56.43
SUBROS	EQ	18-Aug-2020	218.45	224.00	228.70	220.00	227.05	226.15	225.93	152681	344.95	3718	69367	45.43
SUDARSCHEM	EQ	18-Aug-2020	408.45	411.80	429.00	410.05	429.00	421.00	418.17	137831	576.36	4364	61675	44.75
SUJANAUNI	BE	18-Aug-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	117978	0.43	100	-	-
SUMEETINDS	EQ	18-Aug-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	32461	0.65	16	32461	100.00
SUMICHEM	EQ	18-Aug-2020	270.60	272.00	278.45	271.00	275.00	274.80	275.26	378688	1042.36	4469	207267	54.73
SUMIT	EQ	18-Aug-2020	10.70	11.10	11.10	10.20	10.25	10.25	10.25	28713	2.94	158	27098	94.38
SUMMITSEC	EQ	18-Aug-2020	394.85	394.95	400.05	394.95	395.05	397.65	397.14	5038	20.01	112	3842	76.26
SUNCLAYLTD	EQ	18-Aug-2020	1686.25	1686.25	1718.00	1684.90	1718.00	1705.05	1705.05	196385	3348.46	644	2840	1.45
SUNDARAM	EQ	18-Aug-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.41	159030	2.25	93	134282	84.44
SUNDARMFIN	EQ	18-Aug-2020	1342.30	1348.00	1364.95	1332.85	1350.00	1351.45	1347.41	45018	606.58	9118	27832	61.82
SUNDARMHLD	EQ	18-Aug-2020	47.95	48.50	51.25	47.80	51.20	50.90	50.17	276772	138.86	1776	205533	74.26
SUNDRMBRAK	EQ	18-Aug-2020	221.85	225.00	235.80	220.00	226.50	225.65	224.71	4254	9.56	211	2372	55.76
SUNDRMFAST	EQ	18-Aug-2020	455.25	455.30	491.00	450.30	474.90	474.60	474.72	269792	1280.75	9431	57025	21.14
SUNFLAG	EQ	18-Aug-2020	41.85	42.00	44.80	41.90	42.55	42.40	42.74	525417	224.57	2390	227283	43.26
SUNPHARMA	EQ	18-Aug-2020	528.35	531.70	533.90	524.15	526.65	526.00	527.77	5556024	29322.75	58282	1358993	24.46
SUNTECK	EQ	18-Aug-2020	213.55	215.50	239.80	214.45	229.75	230.65	232.38	1181143	2744.79	18305	241021	20.41
SUNTV	EQ	18-Aug-2020	426.25	426.00	436.80	419.35	434.00	434.25	428.06	3943838	16881.92	50187	855152	21.68
SUPERHOUSE	EQ	18-Aug-2020	86.00	85.20	92.70	85.20	92.30	91.90	90.49	51238	46.36	714	36148	70.55
SUPERSPIN	EQ	18-Aug-2020	5.20	5.35	5.35	5.05	5.25	5.10	5.16	9434	0.49	40	9419	99.84
SUPPETRO	EQ	18-Aug-2020	188.90	191.75	195.00	189.45	193.05	193.95	192.25	29181	56.10	868	18859	64.63
SUPRAJIT	EQ	18-Aug-2020	164.55	164.00	186.00	164.00	184.15	180.10	175.89	197872	348.05	4353	98970	50.02
SUPREMEENG	SM	18-Aug-2020	16.30	16.85	17.10	16.80	17.10	17.10	16.98	64000	10.87	16	52000	81.25
SUPREMEIND	EQ	18-Aug-2020	1198.30	1201.80	1255.00	1201.80	1247.95	1248.45	1236.34	33754	417.31	7638	19511	57.80
SUPREMEINF	BZ	18-Aug-2020	12.85	13.45	13.45	12.25	12.85	12.30	12.29	1424	0.18	12	-	-
SURANASOL	EQ	18-Aug-2020	7.05	7.15	7.30	6.80	7.20	7.00	7.08	29877	2.12	209	25163	84.22
SURANAT&P	EQ	18-Aug-2020	3.50	3.50	3.70	3.40	3.65	3.65	3.62	137716	4.98	121	118195	85.83
SURYALAXMI	EQ	18-Aug-2020	17.10	16.40	17.90	16.35	17.60	17.45	17.29	5657	0.98	35	2394	42.32
SURYAROSNI	EQ	18-Aug-2020	159.65	159.00	170.00	158.15	168.05	168.75	166.60	142153	236.83	2169	92842	65.31
SUTLEJTEX	EQ	18-Aug-2020	21.40	20.60	21.80	20.60	21.50	21.45	21.07	118697	25.01	560	80574	67.88
SUULD	SM	18-Aug-2020	31.00	31.00	31.00	30.95	31.00	31.00	31.00	192000	59.52	11	192000	100.00
SUVEN	EQ	18-Aug-2020	50.30	51.20	52.00	49.25	49.75	49.70	50.16	689886	346.03	5037	398720	57.80
SUVENPHAR	EQ	18-Aug-2020	693.60	693.60	706.95	622.40	654.00	652.85	663.59	947947	6290.49	30781	387945	40.92
SUZLON	EQ	18-Aug-2020	4.10	4.10	4.15	3.95	4.00	4.00	4.00	10933960	437.46	6935	7501107	68.60
SVLL	SM	18-Aug-2020	81.00	82.00	83.00	82.00	83.00	82.50	82.50	10000	8.25	2	10000	100.00
SWANENERGY	EQ	18-Aug-2020	133.30	134.85	138.75	127.50	133.00	132.75	134.85	180836	243.85	3716	51335	28.39
SWARAJENG	EQ	18-Aug-2020	1561.20	1561.20	1585.00	1550.00	1570.00	1573.50	1567.38	8242	129.18	1308	5292	64.21
SWELECTES	EQ	18-Aug-2020	111.70	115.95	115.95	108.65	111.00	109.95	111.40	8347	9.30	214	6251	74.89
SWSOLAR	EQ	18-Aug-2020	249.35	252.00	253.45	246.00	250.00	249.05	250.60	137059	343.46	1939	88910	64.87
SYMPHONY	EQ	18-Aug-2020	841.95	846.00	852.55	837.50	841.95	840.65	842.73	28867	243.27	1706	19024	65.90
SYNCOM	BE	18-Aug-2020	2.00	2.10	2.10	1.90	1.95	1.95	1.93	549799	10.63	394	-	-
SYNGENE	EQ	18-Aug-2020	483.25	485.40	487.30	478.60	484.65	485.05	484.50	462641	2241.49	6898	355522	76.85
TAINWALCHM	EQ	18-Aug-2020	49.95	51.05	51.05	47.20	49.90	49.40	49.11	5873	2.88	219	3297	56.14
TAJGVK	EQ	18-Aug-2020	143.00	143.00	146.90	143.00	144.15	144.75	144.82	61223	88.66	1333	29305	47.87
TAKE	EQ	18-Aug-2020	47.20	47.85	48.60	46.60	46.90	46.85	47.52	419316	199.27	2976	277685	66.22
TALBROAUTO	EQ	18-Aug-2020	113.45	117.25	118.75	114.00	114.90	115.35	115.90	56722	65.74	1581	27981	49.33
TALWALKARS	BZ	18-Aug-2020	3.60	3.45	3.75	3.45	3.75	3.55	3.68	154849	5.70	169	-	-
TALWGYM	BZ	18-Aug-2020	2.15	2.05	2.25	2.05	2.25	2.25	2.12	118745	2.52	114	-	-
TANLA	EQ	18-Aug-2020	164.05	158.00	170.15	152.00	163.65	165.30	162.09	767998	1244.81	7945	327611	42.66
TARMAT	EQ	18-Aug-2020	45.90	47.50	47.50	43.65	43.65	43.80	44.78	60402	27.05	396	42861	70.96
TASTYBITE	EQ	18-Aug-2020	12054.00	12210.00	12851.00	12111.15	12800.00	12706.55	12458.44	1940	241.69	801	1180	60.82
TATACAPHSG	N2	18-Aug-2020	1055.15	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	25	0.27	3	25	100.00
TATACAPHSG	N4	18-Aug-2020	1038.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	50	0.53	1	50	100.00
TATACAPHSG	NB	18-Aug-2020	1105.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	20	0.22	2	20	100.00
TATACHEM	EQ	18-Aug-2020	292.10	294.50	297.35	293.35	296.00	296.10	295.54	1435708	4243.08	18594	379369	26.42
TATACOFFEE	EQ	18-Aug-2020	104.85	105.75	108.75	105.10	108.40	107.70	107.52	923187	992.59	6925	381229	41.29
TATACOMM	EQ	18-Aug-2020	846.70	860.00	885.00	840.10	876.10	879.80	867.57	191945	1665.25	8476	109172	56.88
TATACONSUM	EQ	18-Aug-2020	543.75	545.55	553.40	542.50	545.00	545.75	548.05	3328165	18240.01	49311	946981	28.45
TATAELXSI	EQ	18-Aug-2020	1030.75	1032.00	1077.00	1029.95	1069.00	1070.35	1058.42	799551	8462.60	24097	245888	30.75
TATAINVEST	EQ	18-Aug-2020	800.95	809.00	822.10	805.35	810.50	809.80	813.43	45029	366.28	3443	17936	39.83
TATAMETALI	EQ	18-Aug-2020	550.85	558.95	581.95	558.10	559.00	562.00	569.53	248571	1415.69	11507	99944	40.21
TATAMOTORS	EQ	18-Aug-2020	123.55	124.00	127.50	123.60	125.55	125.60	125.50	62154483	78006.97	186007	8777300	14.12
TATAMTRDVR	EQ	18-Aug-2020	43.65	44.00	45.15	43.60	44.05	44.10	44.23	9631698	4260.41	20308	1795708	18.64
TATAPOWER	EQ	18-Aug-2020	56.05	56.20	56.40	55.00	55.75	55.65	55.74	24508248	13659.68	44198	3940909	16.08
TATASTEEL	EQ	18-Aug-2020	425.05	421.65	436.80	419.70	432.50	434.50	429.05	17342261	74407.29	146163	2086953	12.03
TATASTLBSL	EQ	18-Aug-2020	25.10	25.10	25.75	24.75	25.65	25.65	25.29	2082855	526.82	3179	1149808	55.20
TATASTLLP	EQ	18-Aug-2020	318.55	319.80	329.40	318.50	328.50	326.80	325.69	83600	272.27	2752	35792	42.81
TATASTLPP	E1	18-Aug-2020	56.40	56.00	59.00	55.55	58.05	58.50	57.92	432393	250.44	1449	305670	70.69
TBZ	EQ	18-Aug-2020	34.20	34.90	34.90	34.30	34.50	34.50	34.55	49628	17.15	488	33436	67.37
TCFSL	NB	18-Aug-2020	1101.52	1100.05	1101.49	1100.05	1101.48	1100.98	1100.51	689	7.58	32	534	77.50
TCFSL	ND	18-Aug-2020	1143.70	1142.00	1145.01	1142.00	1145.00	1145.00	1144.73	412	4.72	13	394	95.63
TCFSL	NF	18-Aug-2020	1185.00	1188.80	1190.00	1188.00	1189.00	1189.00	1188.39	135	1.60	7	135	100.00
TCFSL	NH	18-Aug-2020	1035.00	1039.00	1039.00	1035.20	1036.00	1035.74	1037.21	374	3.88	16	343	91.71
TCFSL	NJ	18-Aug-2020	1070.01	1069.00	1069.00	1063.00	1063.00	1063.00	1067.80	25	0.27	2	25	100.00
TCFSL	NL	18-Aug-2020	1084.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	75	0.82	2	75	100.00
TCFSL	NN	18-Aug-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
TCI	EQ	18-Aug-2020	207.95	212.80	229.50	209.00	224.50	227.00	219.93	144628	318.09	4880	74078	51.22
TCIDEVELOP	EQ	18-Aug-2020	285.75	292.85	314.30	265.00	301.00	305.10	305.10	5367	16.37	331	3137	58.45
TCIEXP	EQ	18-Aug-2020	757.30	759.95	799.25	759.95	789.00	788.85	787.04	21978	172.97	3496	10728	48.81
TCIFINANCE	EQ	18-Aug-2020	5.65	5.50	5.85	5.45	5.60	5.60	5.57	36305	2.02	57	26912	74.13
TCNSBRANDS	EQ	18-Aug-2020	347.45	350.80	357.50	345.25	347.10	348.10	348.87	37515	130.88	948	26344	70.22
TCPLPACK	EQ	18-Aug-2020	432.10	435.90	463.70	412.80	429.75	430.15	433.85	57063	247.57	3134	18758	32.87
TCS	EQ	18-Aug-2020	2253.40	2262.80	2289.00	2248.30	2269.80	2269.75	2269.85	3493411	79295.12	123985	1312308	37.57
TDPOWERSYS	EQ	18-Aug-2020	116.15	116.20	119.95	116.15	118.30	117.80	117.78	14604	17.20	446	10851	74.30
TEAMLEASE	EQ	18-Aug-2020	2106.70	2129.90	2191.10	2115.65	2163.40	2168.95	2157.80	95558	2061.95	3164	82943	86.80
TECHIN	EQ	18-Aug-2020	3.30	3.15	3.45	3.15	3.45	3.45	3.43	2332	0.08	15	2176	93.31
TECHM	EQ	18-Aug-2020	721.05	725.00	728.00	710.20	714.50	713.05	716.05	4752247	34028.66	102239	2012434	42.35
TECHNOE	EQ	18-Aug-2020	197.90	199.80	209.95	194.15	196.95	198.55	200.98	50583	101.66	1133	22071	43.63
TECHNOFAB	EQ	18-Aug-2020	8.95	8.55	9.35	8.55	9.35	9.15	8.89	30772	2.74	129	20285	65.92
TEJASNET	EQ	18-Aug-2020	66.95	67.95	68.00	66.00	66.65	66.70	67.02	299823	200.95	969	242760	80.97
TEMBO	SM	18-Aug-2020	172.00	172.00	172.00	172.00	172.00	172.00	172.00	20000	34.40	1	20000	100.00
TERASOFT	EQ	18-Aug-2020	29.55	29.65	30.30	28.90	29.50	29.40	29.55	37083	10.96	236	25351	68.36
TEXINFRA	EQ	18-Aug-2020	40.30	40.50	40.50	38.20	39.60	39.20	39.01	67981	26.52	974	35962	52.90
TEXMOPIPES	EQ	18-Aug-2020	13.85	14.70	14.70	13.60	13.85	14.00	14.08	38198	5.38	210	20647	54.05
TEXRAIL	EQ	18-Aug-2020	26.35	26.40	27.50	26.00	27.05	27.05	26.84	967605	259.66	4336	638291	65.97
TFCILTD	EQ	18-Aug-2020	41.30	41.55	42.00	41.10	41.70	41.45	41.71	373093	155.61	1723	255191	68.40
TFL	EQ	18-Aug-2020	3.45	3.30	3.40	3.30	3.40	3.40	3.34	60	0.00	4	60	100.00
TGBHOTELS	EQ	18-Aug-2020	5.05	5.00	5.30	4.85	5.30	5.30	5.09	33061	1.68	120	29420	88.99
THANGAMAYL	EQ	18-Aug-2020	338.05	342.00	342.00	335.00	338.05	338.00	337.87	17699	59.80	642	13855	78.28
THEINVEST	EQ	18-Aug-2020	116.90	115.05	128.55	115.00	125.50	122.40	120.84	7091	8.57	158	4529	63.87
THEJO	SM	18-Aug-2020	588.00	617.40	617.40	617.00	617.40	617.40	617.40	33800	208.68	64	33600	99.41
THEMISMED	EQ	18-Aug-2020	393.65	399.00	400.00	381.70	393.50	396.75	391.46	6185	24.21	315	3752	60.66
THERMAX	EQ	18-Aug-2020	792.25	801.10	817.95	786.10	789.00	792.45	803.62	265649	2134.82	19993	116329	43.79
THOMASCOOK	EQ	18-Aug-2020	37.35	37.90	38.70	37.35	38.15	38.05	38.11	685481	261.25	3609	455146	66.40
THOMASCOTT	BE	18-Aug-2020	5.20	4.95	5.40	4.95	5.40	4.95	4.95	780	0.04	8	-	-
THYROCARE	EQ	18-Aug-2020	836.35	840.00	846.90	780.00	785.00	785.70	804.94	827624	6661.89	36311	191718	23.16
TI	EQ	18-Aug-2020	17.75	18.00	18.25	17.60	17.80	17.70	17.87	31091	5.56	158	25038	80.53
TIDEWATER	EQ	18-Aug-2020	5004.10	5035.00	5335.00	5030.00	5126.00	5108.30	5173.88	15932	824.30	3835	7681	48.21
TIIL	EQ	18-Aug-2020	240.10	244.95	250.00	240.50	250.00	243.45	243.36	5049	12.29	272	3724	73.76
TIINDIA	EQ	18-Aug-2020	594.15	599.90	600.00	588.00	592.15	596.95	597.97	155755	931.37	5185	127647	81.95
TIJARIA	EQ	18-Aug-2020	6.00	6.20	6.25	5.80	6.05	6.05	6.02	41552	2.50	120	30314	72.95
TIL	EQ	18-Aug-2020	147.55	146.00	148.75	145.20	146.35	145.75	146.35	4570	6.69	332	2647	57.92
TIMESGTY	EQ	18-Aug-2020	26.00	25.20	27.00	24.70	26.75	26.50	26.11	3580	0.93	28	1204	33.63
TIMETECHNO	EQ	18-Aug-2020	38.80	39.90	43.25	39.45	42.00	41.90	42.02	4406651	1851.76	25548	1629971	36.99
TIMKEN	EQ	18-Aug-2020	980.20	980.00	1009.00	980.00	997.00	997.00	997.31	29339	292.60	3426	18201	62.04
TINPLATE	EQ	18-Aug-2020	152.70	152.70	154.60	149.45	151.45	151.75	152.15	1420899	2161.87	15220	202824	14.27
TIPSINDLTD	EQ	18-Aug-2020	180.30	180.00	180.00	170.35	179.85	179.45	176.79	11532	20.39	295	7966	69.08
TIRUMALCHM	EQ	18-Aug-2020	57.00	57.75	64.95	57.45	62.75	63.35	62.95	3195453	2011.47	17168	878303	27.49
TIRUPATIFL	EQ	18-Aug-2020	35.30	34.05	34.05	33.55	33.55	33.55	33.72	4054	1.37	18	3907	96.37
TITAN	EQ	18-Aug-2020	1123.85	1128.95	1151.80	1125.10	1147.65	1145.55	1141.87	4134683	47212.79	98361	534357	12.92
TMRVL	EQ	18-Aug-2020	9.85	9.90	10.15	9.70	9.80	9.75	9.81	30623	3.00	181	21644	70.68
TNPETRO	EQ	18-Aug-2020	38.35	39.00	39.05	38.50	38.95	38.85	38.84	201407	78.22	1011	124337	61.73
TNPL	EQ	18-Aug-2020	119.00	121.00	124.40	119.15	123.80	123.85	122.64	430542	528.02	5373	288820	67.08
TNTELE	BE	18-Aug-2020	1.70	1.65	1.75	1.65	1.65	1.65	1.66	3736	0.06	13	-	-
TOKYOPLAST	EQ	18-Aug-2020	62.45	64.85	64.90	60.45	61.70	61.70	62.18	1837	1.14	104	1323	72.02
TORNTPHARM	EQ	18-Aug-2020	2792.10	2794.90	2833.50	2779.00	2815.10	2805.25	2801.89	570783	15992.71	25550	114515	20.06
TORNTPOWER	EQ	18-Aug-2020	351.55	352.00	352.40	344.00	344.20	344.60	346.14	889297	3078.21	14950	262674	29.54
TOTAL	SM	18-Aug-2020	20.90	20.50	20.50	20.50	20.50	20.50	20.50	3000	0.62	1	3000	100.00
TOUCHWOOD	EQ	18-Aug-2020	53.00	53.00	53.00	50.45	50.70	50.90	51.29	11168	5.73	110	6450	57.75
TPLPLASTEH	EQ	18-Aug-2020	122.90	126.00	126.45	119.60	123.00	122.20	124.22	6311	7.84	314	4716	74.73
TRANSWIND	SM	18-Aug-2020	9.15	8.70	8.70	8.70	8.70	8.70	8.70	8000	0.70	2	8000	100.00
TREEHOUSE	EQ	18-Aug-2020	8.95	9.35	9.35	9.35	9.35	9.35	9.35	15949	1.49	37	15949	100.00
TRENT	EQ	18-Aug-2020	560.10	561.00	594.90	561.00	591.00	589.45	582.60	742841	4327.80	28861	338447	45.56
TRF	BE	18-Aug-2020	101.65	96.60	96.60	96.60	96.60	96.60	96.60	7133	6.89	118	-	-
TRIDENT	EQ	18-Aug-2020	6.85	6.90	7.00	6.80	6.85	6.80	6.87	4727333	324.97	14826	2352191	49.76
TRIGYN	EQ	18-Aug-2020	44.10	48.50	48.50	48.50	48.50	48.50	48.50	32698	15.86	123	32698	100.00
TRIL	EQ	18-Aug-2020	10.10	10.35	10.35	9.95	10.10	10.10	10.09	95098	9.59	301	70383	74.01
TRITURBINE	EQ	18-Aug-2020	65.40	66.60	66.90	65.00	65.80	65.75	65.66	128137	84.14	971	81831	63.86
TRIVENI	EQ	18-Aug-2020	74.90	75.75	76.90	74.40	74.75	75.20	75.56	1305543	986.52	11247	581743	44.56
TTKHLTCARE	EQ	18-Aug-2020	500.00	500.00	503.90	485.00	490.05	490.60	491.57	4512	22.18	424	1924	42.64
TTKPRESTIG	EQ	18-Aug-2020	5366.65	5381.35	5410.00	5351.15	5408.00	5389.80	5382.06	2226	119.80	858	1331	59.79
TTL	EQ	18-Aug-2020	34.50	34.40	35.00	33.55	34.25	34.10	34.25	3030	1.04	75	2626	86.67
TTML	EQ	18-Aug-2020	3.60	3.60	3.65	3.55	3.55	3.55	3.60	915880	32.99	1047	558019	60.93
TV18BRDCST	EQ	18-Aug-2020	32.85	33.10	34.65	32.80	34.20	34.05	33.88	5778218	1957.79	8182	2651287	45.88
TVSELECT	EQ	18-Aug-2020	100.60	100.60	105.55	96.20	102.75	102.95	102.86	142798	146.89	1746	75508	52.88
TVSMOTOR	EQ	18-Aug-2020	426.80	426.50	435.95	423.70	435.75	433.40	431.04	2196026	9465.81	26959	309013	14.07
TVSSRICHAK	EQ	18-Aug-2020	1468.60	1475.00	1496.00	1460.10	1468.00	1466.75	1473.73	5607	82.63	882	2888	51.51
TVTODAY	EQ	18-Aug-2020	229.45	229.70	230.55	223.30	225.85	227.00	226.67	88073	199.64	3034	54219	61.56
TVVISION	EQ	18-Aug-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	25398	0.56	18	25398	100.00
TWL	EQ	18-Aug-2020	43.90	44.00	46.05	43.60	45.20	45.10	44.85	525941	235.90	3516	316391	60.16
UBL	EQ	18-Aug-2020	972.40	975.00	1009.65	960.85	1003.95	1004.15	993.23	1037737	10307.10	23624	252889	24.37
UCALFUEL	EQ	18-Aug-2020	112.45	113.50	134.90	113.50	134.90	130.65	129.24	1008178	1302.96	10689	220846	21.91
UCOBANK	EQ	18-Aug-2020	13.45	13.50	14.10	13.35	13.55	13.70	13.57	2200691	298.66	3101	887000	40.31
UFLEX	EQ	18-Aug-2020	337.35	338.80	341.90	331.35	336.00	337.05	336.87	291678	982.58	5068	158590	54.37
UFO	EQ	18-Aug-2020	74.45	75.75	76.25	73.75	74.95	74.95	75.13	267243	200.77	2741	127576	47.74
UGARSUGAR	EQ	18-Aug-2020	13.90	13.80	14.65	13.80	14.35	14.40	14.21	326011	46.34	711	163541	50.16
UJAAS	EQ	18-Aug-2020	4.65	4.65	4.85	4.55	4.85	4.85	4.74	987462	46.76	768	560975	56.81
UJJIVAN	EQ	18-Aug-2020	236.90	239.00	244.45	237.25	243.40	242.70	240.75	3298639	7941.48	26590	396213	12.01
UJJIVANSFB	EQ	18-Aug-2020	34.20	34.35	34.95	34.10	34.80	34.65	34.62	815385	282.30	3509	374153	45.89
ULTRACEMCO	EQ	18-Aug-2020	4035.60	4039.00	4180.00	4039.00	4170.00	4168.95	4138.41	1154518	47778.63	74265	242754	21.03
UMANGDAIRY	EQ	18-Aug-2020	44.65	44.30	45.50	44.05	44.65	44.90	44.76	6158	2.76	125	3987	64.75
UMESLTD	BE	18-Aug-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	1	0.00	1	-	-
UNICHEMLAB	EQ	18-Aug-2020	250.60	253.95	254.00	248.10	250.00	248.95	249.84	58247	145.52	1214	35364	60.71
UNIENTER	EQ	18-Aug-2020	62.25	64.70	64.70	60.95	63.00	63.00	62.53	28297	17.69	534	18033	63.73
UNIINFO	SM	18-Aug-2020	10.30	9.80	10.00	9.80	10.00	10.00	9.90	4000	0.40	2	2000	50.00
UNIONBANK	EQ	18-Aug-2020	29.35	29.55	29.55	29.25	29.40	29.40	29.37	2601180	763.86	6170	1319722	50.74
UNIPLY	EQ	18-Aug-2020	5.70	5.75	5.80	5.60	5.70	5.70	5.70	272497	15.53	409	177604	65.18
UNITECH	BZ	18-Aug-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.89	1861084	35.21	703	-	-
UNITEDPOLY	SM	18-Aug-2020	9.70	10.15	10.15	10.15	10.15	10.15	10.15	3000	0.30	1	3000	100.00
UNITEDTEA	EQ	18-Aug-2020	294.65	294.00	302.65	294.00	296.15	297.50	296.63	7512	22.28	191	5692	75.77
UNITY	BZ	18-Aug-2020	0.90	0.90	0.90	0.85	0.90	0.90	0.86	52018	0.45	45	-	-
UNIVASTU	EQ	18-Aug-2020	32.60	32.25	33.80	31.45	31.50	31.60	32.29	8870	2.86	68	7544	85.05
UNIVCABLES	EQ	18-Aug-2020	142.75	143.00	151.00	137.95	146.20	146.65	146.55	167122	244.91	4354	66484	39.78
UNIVPHOTO	BE	18-Aug-2020	233.05	222.00	222.00	221.40	221.40	221.40	221.41	8550	18.93	87	-	-
UPL	EQ	18-Aug-2020	492.35	492.20	508.95	491.85	501.80	500.15	502.72	8890754	44695.90	114743	1677021	18.86
URJA	EQ	18-Aug-2020	3.05	3.10	3.10	2.95	3.00	3.00	3.01	1241956	37.34	1607	841673	67.77
USHAMART	EQ	18-Aug-2020	25.25	25.50	26.10	25.00	25.45	25.30	25.60	860058	220.14	2174	534562	62.15
UTIFEFRGR4	MF	18-Aug-2020	9.80	10.00	10.00	9.70	9.70	9.70	9.83	8000	0.79	4	6000	75.00
UTIFEFRGR5	MF	18-Aug-2020	8.04	8.84	8.84	8.84	8.84	8.84	8.84	7000	0.62	4	7000	100.00
UTINEXT50	EQ	18-Aug-2020	286.00	296.00	296.00	276.00	286.99	286.99	283.80	916	2.60	52	507	55.35
UTINIFTETF	EQ	18-Aug-2020	1201.24	1193.77	1216.10	1193.62	1208.85	1213.60	1206.75	15590	188.13	46	15044	96.50
UTISENSETF	EQ	18-Aug-2020	403.99	410.00	410.00	398.27	406.50	402.59	404.28	108	0.44	29	77	71.30
UTISXN50	EQ	18-Aug-2020	304.15	305.00	305.00	305.00	305.00	305.00	305.00	36	0.11	6	36	100.00
UTTAMSTL	EQ	18-Aug-2020	6.50	6.80	6.80	6.30	6.55	6.45	6.51	210766	13.73	240	171596	81.42
UTTAMSUGAR	EQ	18-Aug-2020	90.00	90.60	93.00	88.10	90.00	90.25	90.99	159097	144.76	2544	71149	44.72
UVSL	EQ	18-Aug-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.55	17995368	98.09	1547	14568345	80.96
V2RETAIL	EQ	18-Aug-2020	56.80	57.70	57.70	54.00	54.00	54.00	54.53	119429	65.12	946	101152	84.70
VADILALIND	EQ	18-Aug-2020	593.85	594.00	602.35	593.30	600.00	598.25	597.74	4682	27.99	296	2578	55.06
VAIBHAVGBL	EQ	18-Aug-2020	1755.00	1795.00	1810.00	1755.00	1764.00	1762.90	1783.75	19016	339.20	2916	11135	58.56
VAISHALI	EQ	18-Aug-2020	42.30	41.10	42.90	40.60	41.20	41.25	41.35	3517	1.45	62	2849	81.01
VAKRANGEE	EQ	18-Aug-2020	30.00	30.05	30.35	29.55	29.85	29.75	29.78	1211069	360.66	2817	901106	74.41
VARDHACRLC	EQ	18-Aug-2020	28.65	28.90	29.70	28.55	29.40	29.30	29.26	31837	9.31	328	23579	74.06
VARDMNPOLY	EQ	18-Aug-2020	9.50	9.05	9.05	9.05	9.05	9.05	9.05	4794	0.43	35	4794	100.00
VARROC	EQ	18-Aug-2020	221.25	223.90	232.00	222.15	226.50	226.60	227.30	511323	1162.26	15944	231474	45.27
VASA	SM	18-Aug-2020	6.55	6.35	6.35	6.35	6.35	6.35	6.35	4000	0.25	1	4000	100.00
VASCONEQ	EQ	18-Aug-2020	11.50	11.80	11.80	10.80	10.90	10.90	11.08	1017404	112.68	1770	690276	67.85
VASWANI	EQ	18-Aug-2020	5.00	4.80	5.25	4.80	5.25	5.15	4.95	5095	0.25	21	4475	87.83
VBL	EQ	18-Aug-2020	780.00	784.75	786.50	768.00	780.00	780.20	780.37	170286	1328.87	6464	78474	46.08
VEDL	EQ	18-Aug-2020	127.95	129.00	129.75	120.10	127.00	126.80	126.85	26536571	33662.39	114613	9478203	35.72
VENKEYS	EQ	18-Aug-2020	1387.40	1390.00	1439.00	1378.30	1405.00	1406.70	1410.42	419799	5920.92	23430	75698	18.03
VENUSREM	BE	18-Aug-2020	96.80	92.00	101.60	92.00	101.60	101.60	98.13	65869	64.64	408	-	-
VERA	SM	18-Aug-2020	61.75	64.80	64.80	64.80	64.80	64.80	64.80	4500	2.92	2	4500	100.00
VERTOZ	EQ	18-Aug-2020	120.00	119.10	122.00	118.60	119.00	118.95	119.80	22132	26.51	217	7893	35.66
VESUVIUS	EQ	18-Aug-2020	911.70	919.00	939.00	912.55	913.50	915.80	919.36	1874	17.23	317	1227	65.47
VETO	EQ	18-Aug-2020	45.75	46.45	48.80	44.15	47.80	47.20	47.71	139516	66.57	1484	63638	45.61
VGUARD	EQ	18-Aug-2020	162.15	163.00	165.00	162.80	163.90	163.85	163.76	735900	1205.14	11981	342084	46.49
VHL	EQ	18-Aug-2020	1317.20	1331.00	1368.00	1323.25	1345.15	1341.95	1336.20	489	6.53	65	361	73.82
VICEROY	BE	18-Aug-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	51166	1.36	45	-	-
VIDEOIND	BZ	18-Aug-2020	2.20	2.10	2.25	2.10	2.20	2.15	2.14	628077	13.46	380	-	-
VIDHIING	EQ	18-Aug-2020	85.85	85.20	88.55	84.75	86.90	87.20	86.97	108193	94.09	1675	52857	48.85
VIJIFIN	EQ	18-Aug-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.60	146085	0.87	103	122873	84.11
VIKASECO	BE	18-Aug-2020	10.90	11.40	11.40	10.40	10.40	10.40	11.34	2504882	284.03	757	-	-
VIKASMCORP	EQ	18-Aug-2020	15.15	15.45	15.50	14.40	14.40	14.40	14.49	24255237	3515.19	9231	20709881	85.38
VIKASPROP	EQ	18-Aug-2020	3.55	3.70	3.70	3.40	3.70	3.70	3.66	7335138	268.20	3439	4105793	55.97
VIKASWSP	EQ	18-Aug-2020	6.70	6.75	6.90	6.55	6.70	6.70	6.65	137866	9.17	270	82923	60.15
VIMTALABS	BE	18-Aug-2020	112.40	115.00	117.00	108.25	110.50	111.05	110.95	63298	70.23	551	-	-
VINATIORGA	EQ	18-Aug-2020	998.50	1000.05	1014.85	992.00	996.00	996.35	1002.73	60677	608.43	4531	31502	51.92
VINDHYATEL	EQ	18-Aug-2020	778.80	780.00	924.00	780.00	899.00	897.40	879.28	210220	1848.41	14671	52738	25.09
VINNY	SM	18-Aug-2020	40.50	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
VINYLINDIA	EQ	18-Aug-2020	95.00	97.10	112.50	95.80	108.40	108.95	108.35	3308982	3585.31	32709	624091	18.86
VIPCLOTHNG	EQ	18-Aug-2020	7.70	8.05	8.05	7.35	7.35	7.55	7.84	171759	13.47	301	150753	87.77
VIPIND	EQ	18-Aug-2020	264.90	266.85	274.80	264.20	269.95	268.70	269.26	1017759	2740.39	12594	351216	34.51
VIPULLTD	EQ	18-Aug-2020	14.05	14.80	14.80	14.20	14.55	14.50	14.52	23837	3.46	99	20536	86.15
VISAKAIND	EQ	18-Aug-2020	322.65	324.00	327.00	322.00	322.50	323.10	324.37	26317	85.36	1076	14897	56.61
VISASTEEL	EQ	18-Aug-2020	5.30	5.55	5.55	5.20	5.55	5.55	5.50	4731	0.26	24	2990	63.20
VISHAL	BE	18-Aug-2020	270.00	271.00	283.50	258.10	270.20	270.20	265.18	12090	32.06	21	-	-
VISHNU	BE	18-Aug-2020	182.15	189.45	189.45	176.00	180.05	180.05	181.77	11384	20.69	177	-	-
VISHWARAJ	EQ	18-Aug-2020	86.00	88.25	89.25	86.05	89.00	87.80	88.40	6875	6.08	89	5735	83.42
VIVIDHA	BE	18-Aug-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.37	426769	1.57	114	-	-
VIVIMEDLAB	EQ	18-Aug-2020	17.50	18.35	18.35	17.70	18.35	18.35	18.31	283777	51.96	513	230708	81.30
VLSFINANCE	EQ	18-Aug-2020	51.95	51.75	57.05	51.75	56.00	55.65	54.33	75978	41.28	729	54697	71.99
VMART	EQ	18-Aug-2020	1789.10	1798.05	1800.00	1766.00	1770.00	1779.05	1785.54	5162	92.17	712	3078	59.63
VOLTAMP	EQ	18-Aug-2020	1119.35	1130.00	1145.00	1111.05	1140.00	1140.10	1134.49	14473	164.19	3149	10077	69.63
VOLTAS	EQ	18-Aug-2020	629.10	630.10	647.00	628.00	644.40	644.75	640.99	3147600	20175.75	53680	631265	20.06
VRLLOG	EQ	18-Aug-2020	151.20	152.45	153.20	149.25	150.60	150.85	150.68	829026	1249.20	6411	634175	76.50
VSSL	EQ	18-Aug-2020	66.75	64.25	70.05	64.25	68.15	69.10	68.65	7592	5.21	393	5978	78.74
VSTIND	EQ	18-Aug-2020	3403.75	3403.00	3418.80	3388.00	3400.00	3392.70	3400.45	4559	155.03	904	3286	72.08
VSTTILLERS	EQ	18-Aug-2020	1628.60	1635.00	1675.00	1632.00	1650.45	1651.80	1650.11	17987	296.81	3589	7992	44.43
VTL	EQ	18-Aug-2020	693.80	694.95	727.00	690.40	720.00	717.95	710.38	14295	101.55	2446	7919	55.40
WABAG	EQ	18-Aug-2020	140.60	141.65	148.50	140.00	145.25	145.55	144.73	761907	1102.71	14525	363051	47.65
WABCOINDIA	EQ	18-Aug-2020	7012.15	7015.00	7017.85	7010.00	7017.85	7011.45	7012.14	15148	1062.20	511	14591	96.32
WALCHANNAG	EQ	18-Aug-2020	57.65	58.40	59.70	57.40	57.80	57.90	58.33	137957	80.47	2125	38828	28.15
WANBURY	BE	18-Aug-2020	39.40	40.75	41.35	37.85	41.35	41.35	40.65	24330	9.89	113	-	-
WATERBASE	EQ	18-Aug-2020	105.40	105.95	112.20	105.10	108.85	108.50	109.49	562939	616.38	7088	136298	24.21
WEBELSOLAR	EQ	18-Aug-2020	19.15	19.85	19.85	19.00	19.25	19.15	19.22	15518	2.98	134	12125	78.14
WEIZMANIND	EQ	18-Aug-2020	28.85	28.85	30.25	27.95	30.25	30.10	29.71	11137	3.31	86	9019	80.98
WELCORP	EQ	18-Aug-2020	109.35	110.40	114.80	109.00	114.80	114.80	113.18	1112065	1258.67	8612	829136	74.56
WELENT	EQ	18-Aug-2020	67.70	67.90	70.50	67.35	68.85	68.90	68.99	126210	87.07	1788	70495	55.86
WELINV	EQ	18-Aug-2020	260.05	247.10	270.00	247.10	270.00	270.00	257.74	273	0.70	17	206	75.46
WELSPUNIND	EQ	18-Aug-2020	47.30	47.90	49.65	46.60	49.65	49.65	48.74	775986	378.22	2634	704078	90.73
WENDT	EQ	18-Aug-2020	2457.45	2512.05	2512.05	2442.05	2488.00	2492.05	2488.94	121	3.01	67	59	48.76
WESTLIFE	EQ	18-Aug-2020	365.90	367.75	381.05	365.00	374.00	374.00	375.00	386420	1449.08	8300	52618	13.62
WHEELS	EQ	18-Aug-2020	432.45	439.80	442.85	433.10	440.65	438.45	438.06	18270	80.03	1344	12020	65.79
WHIRLPOOL	EQ	18-Aug-2020	1991.00	2009.00	2063.00	2000.00	2013.30	2022.60	2029.11	78834	1599.63	6108	42409	53.80
WILLAMAGOR	EQ	18-Aug-2020	18.40	18.10	18.70	17.70	17.85	17.80	18.18	10070	1.83	246	8346	82.88
WINDMACHIN	EQ	18-Aug-2020	13.05	13.05	13.45	13.00	13.10	13.30	13.21	16474	2.18	83	13946	84.65
WIPL	BE	18-Aug-2020	50.00	50.00	50.00	49.00	49.00	49.00	49.52	100	0.05	7	-	-
WIPRO	EQ	18-Aug-2020	281.95	284.75	287.40	281.70	283.00	282.70	284.12	12054273	34249.17	68456	3617551	30.01
WOCKPHARMA	EQ	18-Aug-2020	320.30	321.75	321.75	313.50	314.45	315.15	316.61	370567	1173.26	8671	165863	44.76
WONDERLA	EQ	18-Aug-2020	171.20	173.95	174.65	171.20	171.20	172.50	173.16	44555	77.15	1322	24144	54.19
WORTH	EQ	18-Aug-2020	44.95	44.25	45.95	44.25	44.65	45.00	45.02	17511	7.88	98	16558	94.56
WSI	EQ	18-Aug-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	2740	0.04	3	2740	100.00
WSTCSTPAPR	EQ	18-Aug-2020	186.30	186.30	196.60	184.65	191.50	191.30	191.63	186679	357.73	3579	79809	42.75
XCHANGING	EQ	18-Aug-2020	70.20	70.30	73.40	70.30	71.00	71.35	72.09	492398	354.97	2337	421938	85.69
XELPMOC	BE	18-Aug-2020	127.00	133.00	133.35	120.70	133.35	133.35	130.52	30238	39.47	324	-	-
XPROINDIA	EQ	18-Aug-2020	21.65	21.05	22.45	21.00	22.35	22.30	22.09	4264	0.94	82	3580	83.96
YESBANK	EQ	18-Aug-2020	14.35	14.10	15.05	13.90	15.05	15.05	14.77	404138747	59683.69	190159	136479243	33.77
ZEEL	EQ	18-Aug-2020	170.10	170.00	179.10	165.30	174.70	173.95	172.70	59459727	102689.43	271629	6493710	10.92
ZEEL	P2	18-Aug-2020	3.45	3.45	3.45	3.40	3.45	3.45	3.45	662172	22.84	42	662172	100.00
ZEELEARN	EQ	18-Aug-2020	15.30	15.45	15.65	15.10	15.15	15.20	15.32	715838	109.64	1529	472539	66.01
ZEEMEDIA	EQ	18-Aug-2020	5.75	5.70	5.90	5.65	5.75	5.85	5.78	911790	52.70	1010	680238	74.60
ZENITHBIR	BE	18-Aug-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.82	58138	0.48	54	-	-
ZENITHEXPO	EQ	18-Aug-2020	43.85	43.85	44.95	43.85	44.95	44.95	44.80	178	0.08	3	178	100.00
ZENSARTECH	EQ	18-Aug-2020	172.80	172.80	186.00	172.10	182.50	182.80	183.02	674668	1234.79	14992	266197	39.46
ZENTEC	EQ	18-Aug-2020	86.35	86.50	89.95	85.65	89.80	89.30	87.90	671531	590.26	5872	352904	52.55
ZICOM	EQ	18-Aug-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.80	25536	0.46	36	21235	83.16
ZODIACLOTH	EQ	18-Aug-2020	117.30	119.70	119.70	116.45	117.35	118.15	118.77	2213	2.63	99	1531	69.18
ZODJRDMKJ	EQ	18-Aug-2020	27.50	26.20	28.35	26.15	26.55	26.85	26.58	2110	0.56	42	1564	74.12
ZOTA	EQ	18-Aug-2020	141.80	143.00	144.80	140.60	142.50	142.75	142.71	4914	7.01	106	4234	86.16
ZUARI	EQ	18-Aug-2020	86.40	87.75	87.85	86.20	86.95	86.80	87.07	32594	28.38	443	20503	62.90
ZUARIGLOB	EQ	18-Aug-2020	52.65	52.45	53.75	52.10	53.75	53.20	52.83	27752	14.66	276	17967	64.74
ZYDUSWELL	EQ	18-Aug-2020	1635.75	1636.05	1658.80	1621.10	1630.00	1632.05	1639.96	16152	264.89	1598	7940	49.16