nse-sec-bhavdata-full-2020-08-19.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	19-Aug-2020	31.40	31.75	32.40	31.50	31.80	31.90	31.94	175441	56.03	1116	99002	56.43
21STCENMGM	EQ	19-Aug-2020	10.45	10.30	10.60	10.25	10.50	10.50	10.37	6462	0.67	20	6462	100.00
3IINFOTECH	EQ	19-Aug-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	419173	13.41	289	419173	100.00
3MINDIA	EQ	19-Aug-2020	20782.30	20657.00	20949.50	20657.00	20840.00	20834.35	20826.47	1431	298.03	823	658	45.98
5PAISA	BE	19-Aug-2020	351.10	353.00	357.00	339.00	345.00	344.35	344.79	9349	32.23	556	-	-
63MOONS	EQ	19-Aug-2020	81.00	81.65	82.60	79.10	80.20	80.15	80.97	78320	63.42	820	53891	68.81
716GS2050	GS	19-Aug-2020	113.00	114.00	114.00	110.55	114.00	114.00	111.13	12	0.01	3	12	100.00
719GS2060	GS	19-Aug-2020	113.00	115.50	115.50	115.50	115.50	115.50	115.50	1	0.00	1	1	100.00
A2ZINFRA	EQ	19-Aug-2020	4.05	4.10	4.25	4.05	4.20	4.20	4.14	327480	13.55	356	185239	56.56
AAKASH	SM	19-Aug-2020	39.40	40.25	40.50	39.75	40.25	40.25	40.21	36000	14.48	11	36000	100.00
AARON	SM	19-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	19-Aug-2020	2367.00	2382.00	2449.85	2332.60	2431.15	2410.35	2396.67	323122	7744.15	24775	110834	34.30
AARTIIND	EQ	19-Aug-2020	1017.10	1026.00	1077.00	1020.00	1066.95	1068.70	1054.33	677668	7144.85	29019	282402	41.67
AARTISURF	BE	19-Aug-2020	399.50	419.45	419.45	419.45	419.45	419.45	419.45	23381	98.07	73	-	-
AARVEEDEN	EQ	19-Aug-2020	10.45	10.25	10.95	10.25	10.95	10.95	10.90	21249	2.32	47	15637	73.59
AARVI	EQ	19-Aug-2020	40.85	44.50	44.90	41.00	44.90	44.90	44.75	11506	5.15	128	10191	88.57
AAVAS	EQ	19-Aug-2020	1378.05	1380.05	1405.60	1380.05	1402.10	1388.70	1390.59	94494	1314.03	1762	86502	91.54
ABAN	EQ	19-Aug-2020	28.35	28.90	28.90	27.70	27.90	27.90	28.31	86304	24.43	756	66109	76.60
ABB	EQ	19-Aug-2020	933.10	933.90	965.55	933.90	965.00	961.85	956.02	189052	1807.37	11661	80496	42.58
ABBOTINDIA	EQ	19-Aug-2020	16590.80	16800.00	17060.00	16600.00	16901.20	16866.50	16937.78	32228	5458.71	8676	18088	56.13
ABCAPITAL	EQ	19-Aug-2020	59.90	60.35	62.35	60.30	61.40	61.55	61.61	4125115	2541.49	16675	1569344	38.04
ABFRL	EQ	19-Aug-2020	136.35	137.70	141.50	135.40	139.95	140.00	139.10	3329598	4631.46	29624	993034	29.82
ABFRLPP	E1	19-Aug-2020	77.55	78.40	82.50	62.05	81.90	81.75	79.19	187985	148.86	1962	107765	57.33
ABINFRA	SM	19-Aug-2020	9.05	8.60	8.80	8.60	8.80	8.80	8.70	8000	0.70	2	8000	100.00
ABMINTLTD	BE	19-Aug-2020	20.30	21.30	21.30	21.30	21.30	21.30	21.30	485	0.10	8	-	-
ABSLBANETF	EQ	19-Aug-2020	224.42	224.42	224.42	217.75	217.87	217.87	223.46	209	0.47	15	207	99.04
ABSLNN50ET	EQ	19-Aug-2020	318.52	290.00	315.00	285.50	313.00	308.58	300.96	476	1.43	70	206	43.28
ACC	EQ	19-Aug-2020	1431.95	1440.00	1444.00	1425.00	1432.75	1429.30	1435.09	712580	10226.15	19861	98251	13.79
ACCELYA	EQ	19-Aug-2020	1014.15	1030.00	1037.80	1016.10	1036.90	1031.55	1024.68	33916	347.53	1969	12020	35.44
ACCORD	SM	19-Aug-2020	24.45	25.40	25.40	24.00	24.00	24.00	24.93	6000	1.50	3	6000	100.00
ACCURACY	SM	19-Aug-2020	37.00	37.95	37.95	37.95	37.95	37.95	37.95	1600	0.61	1	1600	100.00
ACE	EQ	19-Aug-2020	65.00	67.00	74.20	66.00	70.15	70.30	71.01	3072355	2181.58	20289	838788	27.30
ADANIENT	EQ	19-Aug-2020	213.70	214.25	245.40	214.25	243.00	239.55	231.40	19592087	45335.52	139730	2532948	12.93
ADANIGAS	EQ	19-Aug-2020	161.75	162.00	165.60	162.00	162.95	162.70	163.73	1204339	1971.88	10823	473773	39.34
ADANIGREEN	EQ	19-Aug-2020	373.55	376.75	384.30	368.65	370.00	371.00	376.00	822006	3090.76	14317	437052	53.17
ADANIPORTS	EQ	19-Aug-2020	357.45	360.00	366.20	355.50	356.30	356.65	359.87	3269190	11764.84	47238	570141	17.44
ADANIPOWER	EQ	19-Aug-2020	36.80	36.70	37.80	36.70	37.55	37.50	37.46	3794761	1421.33	7111	1771286	46.68
ADANITRANS	EQ	19-Aug-2020	237.35	239.90	248.40	237.70	246.00	245.15	244.79	728423	1783.11	9790	406620	55.82
ADFFOODS	EQ	19-Aug-2020	387.30	394.70	395.00	367.95	372.85	371.70	374.59	133335	499.47	3551	79516	59.64
ADHUNIKIND	EQ	19-Aug-2020	20.00	20.80	20.80	19.85	20.35	20.15	20.23	14070	2.85	118	11215	79.71
ADORWELD	EQ	19-Aug-2020	283.05	283.05	283.05	275.00	278.20	278.85	278.52	34461	95.98	1142	17317	50.25
ADROITINFO	BE	19-Aug-2020	8.00	7.60	7.65	7.60	7.60	7.60	7.60	2916	0.22	25	-	-
ADSL	EQ	19-Aug-2020	23.00	23.80	23.80	22.55	23.75	23.35	23.44	94195	22.08	440	64900	68.90
ADVANIHOTR	EQ	19-Aug-2020	44.95	44.80	45.80	44.25	44.25	44.60	45.02	3908	1.76	113	2122	54.30
ADVENZYMES	EQ	19-Aug-2020	233.40	234.10	238.95	230.00	234.30	235.20	234.70	603347	1416.04	10549	176032	29.18
AEGISCHEM	EQ	19-Aug-2020	191.55	192.00	196.45	191.60	193.45	192.30	193.90	160667	311.53	5916	81682	50.84
AFFLE	EQ	19-Aug-2020	2103.90	2100.00	2170.00	2090.00	2118.00	2113.20	2135.47	51730	1104.68	6800	24914	48.16
AGARIND	EQ	19-Aug-2020	110.30	109.00	114.80	107.60	112.00	111.75	111.97	14941	16.73	214	12429	83.19
AGCNET	EQ	19-Aug-2020	348.30	350.00	379.50	350.00	372.10	373.15	368.73	31851	117.45	845	23587	74.05
AGRITECH	EQ	19-Aug-2020	32.15	33.00	33.50	31.90	33.00	32.65	32.69	12427	4.06	352	9298	74.82
AGROPHOS	EQ	19-Aug-2020	11.10	10.70	11.35	10.60	10.95	10.85	10.93	41347	4.52	156	37289	90.19
AHLADA	SM	19-Aug-2020	45.00	42.50	46.45	42.50	44.30	44.55	44.77	32000	14.33	23	18000	56.25
AHLEAST	EQ	19-Aug-2020	148.45	151.00	158.85	143.05	146.00	147.35	148.95	1428	2.13	121	862	60.36
AHLUCONT	EQ	19-Aug-2020	252.05	252.60	254.05	245.40	250.00	250.10	250.53	10865	27.22	777	5292	48.71
AHLWEST	EQ	19-Aug-2020	275.00	279.30	279.80	267.00	274.80	269.50	274.51	2145	5.89	151	1913	89.18
AIAENG	EQ	19-Aug-2020	1674.20	1682.60	1695.95	1666.00	1690.00	1690.25	1683.92	17999	303.09	3051	9333	51.85
AIONJSW	EQ	19-Aug-2020	15.75	15.75	17.30	15.75	16.50	16.45	16.47	664157	109.37	1696	451034	67.91
AIRAN	EQ	19-Aug-2020	12.00	11.80	12.50	11.70	12.10	11.95	11.96	16314	1.95	106	14658	89.85
AISL	SM	19-Aug-2020	21.05	22.10	22.10	22.10	22.10	22.10	22.10	2400	0.53	2	2400	100.00
AJANTPHARM	EQ	19-Aug-2020	1682.65	1699.55	1714.00	1655.00	1667.20	1671.90	1687.53	169562	2861.40	13209	51243	30.22
AJMERA	EQ	19-Aug-2020	94.75	96.40	97.90	94.00	95.30	94.85	95.71	385082	368.58	4717	182941	47.51
AJOONI	SM	19-Aug-2020	29.05	30.00	30.50	29.95	30.45	30.45	30.29	92000	27.87	23	64000	69.57
AKASH	BE	19-Aug-2020	195.00	195.00	199.90	188.00	198.85	198.65	197.72	7431	14.69	159	-	-
AKSHARCHEM	EQ	19-Aug-2020	220.10	223.00	246.65	218.15	246.40	242.90	238.69	282436	674.16	5800	120415	42.63
AKSHOPTFBR	EQ	19-Aug-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	167876	10.66	156	167876	100.00
AKZOINDIA	EQ	19-Aug-2020	2054.20	2060.00	2082.90	2050.00	2052.65	2051.15	2068.30	13552	280.30	2342	7987	58.94
ALANKIT	EQ	19-Aug-2020	17.75	17.75	18.00	17.20	17.60	17.65	17.68	180991	32.00	487	117398	64.86
ALBERTDAVD	EQ	19-Aug-2020	491.65	493.00	500.05	489.05	490.40	491.45	494.10	22513	111.24	1241	13283	59.00
ALCHEM	EQ	19-Aug-2020	5.25	5.50	5.50	5.10	5.50	5.40	5.46	81626	4.46	211	67347	82.51
ALEMBICLTD	EQ	19-Aug-2020	82.75	83.10	84.80	81.30	82.40	82.30	83.35	779624	649.81	5731	303897	38.98
ALICON	EQ	19-Aug-2020	351.40	348.05	357.90	341.50	342.15	343.50	348.24	3662	12.75	328	2144	58.55
ALKALI	EQ	19-Aug-2020	50.40	50.50	52.10	49.25	49.80	50.15	50.29	36072	18.14	478	13558	37.59
ALKEM	EQ	19-Aug-2020	2893.25	2905.00	2950.00	2840.05	2849.90	2846.40	2896.42	163205	4727.10	14714	67951	41.64
ALKYLAMINE	EQ	19-Aug-2020	2865.25	2899.00	2900.00	2851.00	2879.00	2876.75	2873.70	33177	953.41	3886	19076	57.50
ALLCARGO	EQ	19-Aug-2020	104.75	105.00	106.65	103.20	103.80	103.75	104.92	116439	122.17	1880	65973	56.66
ALLSEC	EQ	19-Aug-2020	276.65	284.90	284.90	273.00	275.10	280.20	280.20	4782	13.40	174	3783	79.11
ALMONDZ	EQ	19-Aug-2020	10.10	10.40	10.60	10.05	10.30	10.30	10.24	14543	1.49	119	8025	55.18
ALOKINDS	EQ	19-Aug-2020	36.00	36.10	36.40	35.10	35.35	35.30	35.45	10890098	3860.17	23643	5258856	48.29
ALPA	EQ	19-Aug-2020	26.70	26.25	27.30	26.25	27.00	26.95	26.97	93784	25.29	674	60235	64.23
ALPHAGEO	EQ	19-Aug-2020	171.00	169.00	176.60	168.55	171.00	170.60	171.90	53929	92.70	901	29801	55.26
ALPSINDUS	EQ	19-Aug-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.21	35791	0.43	60	34726	97.02
AMARAJABAT	EQ	19-Aug-2020	766.65	769.95	769.95	732.00	737.00	737.00	744.43	2575233	19170.86	45372	784804	30.48
AMBER	EQ	19-Aug-2020	1832.35	1850.05	1870.30	1820.55	1834.00	1840.20	1846.09	235768	4352.49	23847	111130	47.14
AMBIKCO	EQ	19-Aug-2020	674.95	680.05	681.00	667.05	670.00	670.50	672.17	7459	50.14	599	4799	64.34
AMBUJACEM	EQ	19-Aug-2020	228.20	230.20	231.85	225.70	227.30	226.95	228.73	4821016	11026.89	34311	1593784	33.06
AMDIND	EQ	19-Aug-2020	16.55	16.20	17.50	16.20	16.75	17.00	16.89	28763	4.86	190	22603	78.58
AMJLAND	EQ	19-Aug-2020	18.70	19.25	19.45	18.70	19.10	19.00	19.15	26580	5.09	208	17614	66.27
AMRUTANJAN	EQ	19-Aug-2020	489.60	494.50	494.55	482.00	482.70	482.90	486.08	96308	468.14	3940	45973	47.74
ANANTRAJ	EQ	19-Aug-2020	27.00	27.40	30.85	26.55	29.25	29.35	29.05	1226908	356.45	4422	545692	44.48
ANDHRACEMT	EQ	19-Aug-2020	5.20	5.20	5.40	5.20	5.30	5.25	5.27	256847	13.52	579	174939	68.11
ANDHRAPAP	EQ	19-Aug-2020	226.05	226.50	233.50	222.95	225.70	226.55	228.50	184202	420.90	3396	81350	44.16
ANDHRSUGAR	EQ	19-Aug-2020	328.40	331.35	334.75	325.00	329.50	327.90	329.49	111971	368.93	3354	51498	45.99
ANIKINDS	EQ	19-Aug-2020	14.90	14.90	15.35	14.20	15.00	14.90	14.81	42258	6.26	178	23837	56.41
ANKITMETAL	EQ	19-Aug-2020	0.70	0.65	0.75	0.65	0.75	0.75	0.71	52971	0.38	31	34046	64.27
ANSALAPI	EQ	19-Aug-2020	4.45	4.60	4.60	4.30	4.45	4.40	4.45	69613	3.10	143	46294	66.50
ANSALHSG	EQ	19-Aug-2020	4.40	4.60	4.60	4.40	4.60	4.60	4.59	73564	3.37	78	59640	81.07
ANUP	EQ	19-Aug-2020	546.35	543.05	555.00	540.05	545.00	542.90	544.57	9330	50.81	768	7359	78.87
APARINDS	EQ	19-Aug-2020	310.80	311.15	338.00	311.05	325.00	324.20	325.67	191290	622.97	7374	116303	60.80
APCL	EQ	19-Aug-2020	159.95	160.35	164.70	158.55	162.20	161.55	162.35	46821	76.01	1014	22764	48.62
APCOTEXIND	EQ	19-Aug-2020	134.25	135.00	145.70	131.85	145.00	144.40	141.84	465455	660.19	8403	281654	60.51
APEX	EQ	19-Aug-2020	261.75	262.80	279.50	260.50	273.00	275.00	270.84	848055	2296.91	14959	223320	26.33
APLAPOLLO	EQ	19-Aug-2020	2303.80	2300.00	2303.80	2241.15	2245.00	2260.45	2265.35	25663	581.36	4143	12049	46.95
APLLTD	EQ	19-Aug-2020	1009.35	1016.00	1024.90	992.20	995.90	994.55	1006.46	393085	3956.25	22462	267999	68.18
APOLLO	EQ	19-Aug-2020	127.05	131.90	133.35	128.40	128.85	128.75	130.41	234933	306.38	3650	112711	47.98
APOLLOHOSP	EQ	19-Aug-2020	1697.15	1710.00	1718.25	1682.00	1689.95	1685.00	1697.75	606463	10296.21	28775	235272	38.79
APOLLOPIPE	EQ	19-Aug-2020	414.25	416.80	416.85	406.05	410.00	410.40	410.88	10901	44.79	968	5986	54.91
APOLLOTYRE	EQ	19-Aug-2020	128.45	129.70	129.70	127.25	128.00	127.90	128.09	5939828	7608.46	27312	746198	12.56
APOLSINHOT	EQ	19-Aug-2020	606.05	664.00	704.65	655.00	670.00	672.05	681.68	65942	449.52	3997	22164	33.61
APTECHT	EQ	19-Aug-2020	114.00	114.70	117.45	114.00	114.50	114.75	115.96	542182	628.74	6403	138197	25.49
ARCHIDPLY	EQ	19-Aug-2020	27.80	28.00	29.00	27.55	28.20	28.20	28.28	32199	9.11	268	21585	67.04
ARCHIES	EQ	19-Aug-2020	12.15	12.15	12.45	12.05	12.15	12.10	12.17	21589	2.63	161	17740	82.17
ARCOTECH	BE	19-Aug-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	41277	1.26	47	-	-
ARENTERP	EQ	19-Aug-2020	10.30	10.95	11.10	10.75	10.90	11.05	10.99	2283	0.25	21	2281	99.91
ARIES	EQ	19-Aug-2020	89.00	93.45	93.45	84.55	84.55	84.55	90.12	572411	515.87	3754	231456	40.44
ARIHANT	EQ	19-Aug-2020	15.95	16.20	16.95	15.40	16.45	16.35	16.15	8129	1.31	127	5699	70.11
ARIHANTSUP	EQ	19-Aug-2020	20.55	21.40	21.55	20.40	21.00	20.90	21.22	73177	15.53	1037	60379	82.51
ARMANFIN	EQ	19-Aug-2020	481.50	481.50	503.95	481.50	494.00	499.35	496.49	21193	105.22	1170	11806	55.71
AROGRANITE	EQ	19-Aug-2020	30.35	31.35	33.00	29.15	33.00	32.45	31.20	42778	13.35	300	38085	89.03
ARROWGREEN	EQ	19-Aug-2020	42.80	44.45	44.90	42.65	44.90	44.90	44.18	10360	4.58	103	8983	86.71
ARSHIYA	EQ	19-Aug-2020	10.15	9.75	10.65	9.75	10.65	10.65	10.49	75990	7.97	172	67841	89.28
ARSSINFRA	EQ	19-Aug-2020	13.50	13.75	13.75	13.10	13.65	13.60	13.45	7302	0.98	68	6272	85.89
ARTEMISMED	EQ	19-Aug-2020	167.15	170.00	172.85	161.50	167.00	166.40	167.82	4415	7.41	207	3127	70.83
ARVIND	EQ	19-Aug-2020	34.25	34.25	35.90	34.25	35.25	35.10	35.36	5089580	1799.68	12023	1896051	37.25
ARVINDFASN	EQ	19-Aug-2020	136.55	137.95	141.90	135.60	139.55	139.65	138.67	376957	522.73	4323	212599	56.40
ARVSMART	EQ	19-Aug-2020	108.00	106.15	106.70	102.50	103.00	103.00	104.36	554358	578.55	7483	201824	36.41
ASAHIINDIA	EQ	19-Aug-2020	203.05	204.85	210.00	202.95	206.00	205.45	207.02	38071	78.81	1060	21759	57.15
ASAHISONG	EQ	19-Aug-2020	209.75	210.00	213.90	205.60	209.25	207.75	209.54	42343	88.73	1622	25423	60.04
ASAL	EQ	19-Aug-2020	20.05	20.10	20.50	19.50	20.00	20.00	20.07	9786	1.96	69	8628	88.17
ASALCBR	EQ	19-Aug-2020	263.05	265.75	267.80	260.10	263.70	263.10	264.89	48091	127.39	1350	25185	52.37
ASHAPURMIN	EQ	19-Aug-2020	49.50	50.35	50.35	47.05	48.40	48.20	48.18	322241	155.24	1278	249802	77.52
ASHIANA	EQ	19-Aug-2020	80.60	80.50	81.95	79.00	80.40	80.05	80.10	54565	43.71	727	36404	66.72
ASHIMASYN	EQ	19-Aug-2020	6.40	6.70	6.70	6.40	6.70	6.70	6.64	47908	3.18	171	37613	78.51
ASHOKA	EQ	19-Aug-2020	72.15	73.75	74.95	72.60	73.45	73.40	73.60	3006156	2212.67	13941	1060540	35.28
ASHOKLEY	EQ	19-Aug-2020	68.50	69.35	71.20	67.15	69.45	69.25	69.46	139376023	96810.01	276244	14663958	10.52
ASIANHOTNR	EQ	19-Aug-2020	59.25	59.25	61.90	59.25	61.00	61.00	60.92	11402	6.95	304	7159	62.79
ASIANPAINT	EQ	19-Aug-2020	1874.10	1890.00	1902.40	1872.55	1885.10	1885.70	1889.45	1947114	36789.83	60185	572398	29.40
ASIANTILES	EQ	19-Aug-2020	228.75	230.90	233.00	227.15	231.70	231.55	229.76	231297	531.43	3525	123515	53.40
ASPINWALL	EQ	19-Aug-2020	156.00	156.10	158.65	154.00	157.75	155.85	156.84	3040	4.77	81	2481	81.61
ASTEC	EQ	19-Aug-2020	1045.00	1070.00	1138.00	1045.00	1068.30	1078.85	1098.11	424354	4659.86	18102	152068	35.84
ASTERDM	EQ	19-Aug-2020	130.65	131.85	135.70	130.95	134.00	133.60	133.21	408361	543.99	6906	149967	36.72
ASTRAL	EQ	19-Aug-2020	1104.55	1124.75	1154.00	1070.00	1112.00	1126.45	1118.70	350908	3925.60	20429	117464	33.47
ASTRAMICRO	EQ	19-Aug-2020	124.35	130.50	131.85	126.20	126.45	126.65	128.25	2052315	2632.11	15549	967137	47.12
ASTRAZEN	EQ	19-Aug-2020	3325.55	3350.00	3410.00	3345.00	3364.00	3361.20	3374.28	43078	1453.57	5725	14305	33.21
ASTRON	EQ	19-Aug-2020	42.75	43.15	43.95	42.10	42.95	42.55	42.71	60957	26.03	919	23982	39.34
ATFL	EQ	19-Aug-2020	663.70	673.90	673.90	653.00	656.00	656.25	659.66	18437	121.62	1351	11897	64.53
ATLANTA	EQ	19-Aug-2020	8.90	9.25	9.25	9.00	9.20	9.15	9.14	9703	0.89	69	7053	72.69
ATLASCYCLE	BE	19-Aug-2020	44.05	44.05	44.60	43.30	44.60	44.50	44.42	5679	2.52	49	-	-
ATUL	EQ	19-Aug-2020	5279.60	5309.90	5689.95	5279.60	5650.00	5599.85	5594.32	110574	6185.87	17614	42694	38.61
ATULAUTO	EQ	19-Aug-2020	173.60	174.50	186.30	174.45	180.85	180.50	182.17	412728	751.88	8098	164512	39.86
AUBANK	EQ	19-Aug-2020	720.00	730.00	745.00	721.35	736.00	731.55	739.98	977432	7232.80	20183	703482	71.97
AURIONPRO	EQ	19-Aug-2020	66.10	68.00	69.40	65.20	69.40	69.35	68.79	20389	14.03	516	17186	84.29
AUROPHARMA	EQ	19-Aug-2020	872.10	875.70	889.60	862.10	864.00	864.35	875.93	2489329	21804.67	54781	857785	34.46
AUSOMENT	EQ	19-Aug-2020	30.05	29.95	34.65	29.90	34.65	33.35	33.04	18006	5.95	192	14241	79.09
AUTOAXLES	EQ	19-Aug-2020	687.20	697.00	744.00	695.00	730.00	724.70	729.17	201325	1468.01	8908	50878	25.27
AUTOIND	EQ	19-Aug-2020	35.55	33.80	37.20	33.80	33.80	33.80	34.44	218872	75.39	817	144697	66.11
AUTOLITIND	EQ	19-Aug-2020	20.80	21.75	22.05	20.25	21.95	21.85	21.55	19542	4.21	246	10882	55.69
AVADHSUGAR	EQ	19-Aug-2020	193.40	192.00	193.25	187.75	188.50	188.70	189.66	109159	207.03	2467	41776	38.27
AVANTIFEED	EQ	19-Aug-2020	492.85	492.40	519.90	486.00	510.00	512.30	508.40	1829612	9301.70	38912	556874	30.44
AVTNPL	EQ	19-Aug-2020	44.05	44.05	44.75	44.00	44.30	44.20	44.30	124110	54.98	689	90084	72.58
AXISBANK	EQ	19-Aug-2020	445.80	446.00	451.95	442.45	444.65	444.20	447.79	18133177	81198.93	135566	5651063	31.16
AXISCADES	EQ	19-Aug-2020	66.25	67.95	68.90	64.40	65.15	65.40	66.54	86453	57.53	1151	48388	55.97
AXISGOLD	EQ	19-Aug-2020	46.95	46.90	46.90	46.15	46.50	46.55	46.52	156976	73.03	1067	84444	53.79
AXISNIFTY	EQ	19-Aug-2020	117.02	114.13	118.38	114.13	117.31	117.23	117.44	12412	14.58	182	9676	77.96
AYMSYNTEX	EQ	19-Aug-2020	26.30	26.80	27.90	26.50	27.00	27.05	27.07	52263	14.15	277	37715	72.16
BABAFOOD	SM	19-Aug-2020	70.00	70.00	70.00	69.00	69.00	69.00	69.57	14000	9.74	7	14000	100.00
BAGFILMS	EQ	19-Aug-2020	2.65	2.55	2.70	2.55	2.65	2.65	2.63	82041	2.16	108	59701	72.77
BAJAJ-AUTO	EQ	19-Aug-2020	3104.80	3110.00	3159.00	3048.75	3067.50	3059.80	3106.14	953142	29605.90	46824	182428	19.14
BAJAJCON	EQ	19-Aug-2020	183.40	184.15	188.55	183.05	184.00	183.90	185.77	779192	1447.47	11904	305520	39.21
BAJAJELEC	EQ	19-Aug-2020	483.85	485.50	488.05	462.00	468.05	470.60	478.36	340724	1629.89	12023	91960	26.99
BAJAJFINSV	EQ	19-Aug-2020	6343.05	6375.00	6425.00	6283.00	6308.00	6299.05	6363.36	493072	31375.96	40897	69364	14.07
BAJAJHIND	EQ	19-Aug-2020	6.00	5.95	6.05	5.90	5.95	5.95	5.98	3528126	211.05	3350	1935774	54.87
BAJAJHLDNG	EQ	19-Aug-2020	2629.05	2640.00	2653.95	2626.10	2632.00	2632.75	2640.60	11869	313.41	2005	6039	50.88
BAJFINANCE	EQ	19-Aug-2020	3419.90	3447.00	3465.00	3401.00	3415.00	3409.95	3438.55	4199099	144388.25	136081	344681	8.21
BALAJITELE	EQ	19-Aug-2020	85.95	90.00	90.00	86.00	86.05	86.65	87.46	213147	186.43	1835	119776	56.19
BALAMINES	EQ	19-Aug-2020	802.25	808.00	880.00	795.00	840.00	841.00	847.78	743901	6306.63	24834	155093	20.85
BALAXI	BE	19-Aug-2020	350.50	333.00	333.00	333.00	333.00	333.00	333.00	470	1.57	35	-	-
BALKRISHNA	EQ	19-Aug-2020	13.75	14.20	14.40	13.60	13.90	13.90	14.33	6479	0.93	67	5691	87.84
BALKRISIND	EQ	19-Aug-2020	1341.30	1341.30	1374.75	1340.00	1365.50	1364.50	1360.26	713141	9700.59	41069	205793	28.86
BALLARPUR	BE	19-Aug-2020	2.20	2.10	2.20	2.10	2.15	2.10	2.10	4877776	102.64	1692	-	-
BALMLAWRIE	EQ	19-Aug-2020	118.75	119.50	119.70	117.35	117.50	117.75	118.63	355634	421.90	3417	206221	57.99
BALPHARMA	EQ	19-Aug-2020	47.90	47.90	49.20	47.55	48.10	48.10	48.38	19148	9.26	292	13581	70.93
BALRAMCHIN	EQ	19-Aug-2020	150.95	151.25	152.95	146.20	149.20	149.70	149.75	2849367	4266.90	31423	1028386	36.09
BANARBEADS	EQ	19-Aug-2020	51.05	51.00	55.00	49.35	54.00	53.70	53.09	78428	41.64	920	31078	39.63
BANARISUG	EQ	19-Aug-2020	1312.75	1326.05	1330.05	1260.25	1300.00	1302.80	1309.18	1033	13.52	107	705	68.25
BANCOINDIA	EQ	19-Aug-2020	92.05	92.60	96.00	92.40	92.80	93.00	94.12	511310	481.22	4760	215729	42.19
BANDHANBNK	EQ	19-Aug-2020	288.00	290.00	293.50	288.50	290.15	289.65	291.14	14628687	42589.45	101209	6834974	46.72
BANG	EQ	19-Aug-2020	17.30	17.40	17.60	16.80	17.60	17.55	17.38	2151	0.37	39	1770	82.29
BANKA	SM	19-Aug-2020	92.65	96.50	97.00	94.50	97.00	96.45	95.77	15600	14.94	13	10800	69.23
BANKBARODA	EQ	19-Aug-2020	46.50	46.70	47.75	46.60	47.65	47.60	47.35	27392710	12970.46	46406	9218275	33.65
BANKBEES	EQ	19-Aug-2020	223.37	224.89	225.66	223.50	224.25	224.17	224.65	624275	1402.43	6117	247167	39.59
BANKINDIA	EQ	19-Aug-2020	46.50	47.25	49.10	46.75	48.75	48.65	48.21	6523650	3145.01	16305	1844094	28.27
BANSWRAS	EQ	19-Aug-2020	65.65	64.30	72.20	64.30	71.25	71.20	70.55	98203	69.28	1987	53428	54.41
BARTRONICS	BZ	19-Aug-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	2550	0.06	8	-	-
BASF	EQ	19-Aug-2020	1314.20	1338.00	1338.00	1303.55	1319.00	1316.25	1316.93	67089	883.52	5346	30360	45.25
BASML	EQ	19-Aug-2020	92.15	92.15	93.50	89.30	92.70	92.05	92.23	2908	2.68	77	1948	66.99
BATAINDIA	EQ	19-Aug-2020	1256.55	1263.35	1279.00	1258.75	1271.25	1271.25	1271.39	1004727	12773.98	33099	346563	34.49
BAYERCROP	EQ	19-Aug-2020	6010.30	6064.95	6064.95	5930.00	5970.00	5945.60	5985.47	15560	931.34	4231	8764	56.32
BBL	EQ	19-Aug-2020	875.60	880.10	907.00	876.10	876.80	882.25	891.57	59330	528.97	3353	13477	22.72
BBTC	EQ	19-Aug-2020	1475.20	1484.00	1487.55	1449.00	1463.00	1456.55	1469.80	108901	1600.63	6323	38838	35.66
BBTCL	SM	19-Aug-2020	36.50	36.50	38.50	36.50	38.50	38.50	37.30	9000	3.36	3	9000	100.00
BCG	EQ	19-Aug-2020	7.40	7.45	7.50	7.10	7.25	7.20	7.22	1466072	105.83	1381	1149875	78.43
BCP	EQ	19-Aug-2020	4.85	4.95	5.05	4.80	5.05	5.00	5.01	519317	26.04	718	361372	69.59
BDL	EQ	19-Aug-2020	444.50	447.95	453.80	444.00	445.50	445.95	448.88	571747	2566.43	13472	171903	30.07
BEARDSELL	EQ	19-Aug-2020	7.80	8.05	8.10	7.65	7.90	7.75	7.82	14155	1.11	23	13743	97.09
BEDMUTHA	EQ	19-Aug-2020	15.45	16.10	16.10	14.90	15.00	15.00	15.52	9079	1.41	150	8375	92.25
BEL	EQ	19-Aug-2020	111.70	112.65	115.10	111.80	112.50	112.30	113.50	16700425	18955.01	64362	4508902	27.00
BEML	EQ	19-Aug-2020	711.55	715.80	733.30	711.45	713.05	714.80	724.16	856690	6203.79	22332	167041	19.50
BEPL	EQ	19-Aug-2020	50.40	50.40	52.30	50.40	51.20	51.05	51.46	740915	381.25	3429	344519	46.50
BERGEPAINT	EQ	19-Aug-2020	562.75	563.00	570.90	554.50	557.20	556.20	563.13	1866224	10509.25	27780	503006	26.95
BETA	SM	19-Aug-2020	90.75	88.50	89.95	88.00	89.90	89.90	88.82	5600	4.97	7	5600	100.00
BFINVEST	EQ	19-Aug-2020	306.45	308.95	312.00	305.50	307.50	307.20	309.01	61562	190.23	2594	26711	43.39
BFUTILITIE	EQ	19-Aug-2020	241.55	242.95	248.55	241.45	243.60	243.95	244.34	165932	405.43	3745	57641	34.74
BGRENERGY	EQ	19-Aug-2020	42.30	42.40	44.40	41.85	44.40	44.40	43.88	215716	94.65	1248	146394	67.86
BHAGERIA	EQ	19-Aug-2020	135.95	136.75	138.90	134.10	136.00	136.10	135.58	159036	215.63	1652	132202	83.13
BHAGYANGR	EQ	19-Aug-2020	17.00	17.50	17.50	16.50	17.30	17.25	17.11	7178	1.23	64	3907	54.43
BHAGYAPROP	EQ	19-Aug-2020	22.10	22.10	22.15	21.85	22.15	22.05	22.05	7509	1.66	40	7422	98.84
BHANDARI	EQ	19-Aug-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.28	118022	1.52	140	102054	86.47
BHARATFORG	EQ	19-Aug-2020	499.55	500.00	504.80	487.60	490.00	490.05	494.31	3915596	19355.14	75915	1342204	34.28
BHARATGEAR	EQ	19-Aug-2020	56.75	58.50	61.40	56.00	57.35	57.95	58.44	40502	23.67	517	23451	57.90
BHARATRAS	EQ	19-Aug-2020	9917.45	9900.00	10100.00	9786.50	9944.90	9845.25	9949.47	4717	469.32	1841	2048	43.42
BHARATWIRE	EQ	19-Aug-2020	23.70	23.80	25.50	23.70	25.10	24.95	24.81	81542	20.23	429	61645	75.60
BHARTIARTL	EQ	19-Aug-2020	526.30	529.00	539.90	527.10	536.00	535.85	533.14	17075491	91036.44	162156	6909210	40.46
BHEL	EQ	19-Aug-2020	37.45	37.75	38.65	37.70	38.05	38.00	38.19	30237352	11547.78	46524	10185304	33.68
BIGBLOC	BE	19-Aug-2020	39.20	41.15	41.15	38.00	41.00	41.00	40.81	5282	2.16	29	-	-
BIL	EQ	19-Aug-2020	161.65	169.70	169.70	167.00	169.70	169.70	169.39	24280	41.13	137	23652	97.41
BILENERGY	EQ	19-Aug-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	394084	4.14	155	394084	100.00
BINDALAGRO	EQ	19-Aug-2020	11.05	11.55	11.60	11.15	11.60	11.60	11.60	23658	2.74	82	20791	87.88
BIOCON	EQ	19-Aug-2020	394.85	397.40	402.20	394.50	396.70	396.35	398.69	3750578	14953.23	40138	655220	17.47
BIOFILCHEM	BE	19-Aug-2020	32.80	34.40	34.40	34.40	34.40	34.40	34.40	25161	8.66	89	-	-
BIRLACABLE	EQ	19-Aug-2020	62.20	62.70	65.05	62.00	63.00	62.65	63.84	275063	175.59	2505	162884	59.22
BIRLACORPN	EQ	19-Aug-2020	594.35	602.00	604.90	592.00	595.20	594.40	598.24	166763	997.64	5187	98254	58.92
BIRLAMONEY	EQ	19-Aug-2020	40.20	41.65	41.95	39.90	40.30	40.80	40.79	1016601	414.64	4857	434809	42.77
BIRLATYRE	EQ	19-Aug-2020	23.75	23.95	24.00	23.00	23.30	23.25	23.27	696504	162.05	3767	442419	63.52
BKMINDST	EQ	19-Aug-2020	1.10	1.10	1.15	1.05	1.10	1.05	1.06	200630	2.12	67	131014	65.30
BLBLIMITED	EQ	19-Aug-2020	4.60	4.80	4.80	4.50	4.80	4.80	4.77	29282	1.40	59	27028	92.30
BLISSGVS	EQ	19-Aug-2020	132.05	132.95	133.40	131.40	132.55	132.40	132.68	619997	822.64	4064	197627	31.88
BLKASHYAP	BE	19-Aug-2020	5.80	5.95	6.00	5.70	5.85	5.90	5.88	231761	13.63	233	-	-
BLS	EQ	19-Aug-2020	120.30	122.00	126.30	118.20	120.75	119.60	123.08	372054	457.91	2146	214514	57.66
BLUECOAST	BE	19-Aug-2020	4.90	4.90	4.95	4.70	4.70	4.70	4.72	5541	0.26	16	-	-
BLUEDART	EQ	19-Aug-2020	1890.70	1908.75	1925.00	1885.00	1888.00	1894.75	1893.04	37816	715.87	4425	23958	63.35
BLUESTARCO	EQ	19-Aug-2020	558.70	558.70	562.00	543.15	547.00	549.10	550.46	136660	752.26	6853	95304	69.74
BODALCHEM	EQ	19-Aug-2020	72.55	72.65	74.00	72.55	73.10	73.00	73.17	592365	433.41	3798	276176	46.62
BOMDYEING	EQ	19-Aug-2020	70.80	71.30	73.50	69.70	71.60	71.75	71.92	5330816	3834.14	23461	1448549	27.17
BOROLTD	BE	19-Aug-2020	150.85	151.00	156.50	145.10	154.00	154.40	154.96	56561	87.65	472	-	-
BORORENEW	EQ	19-Aug-2020	80.95	84.00	84.95	82.50	84.95	84.95	84.60	146214	123.70	716	125485	85.82
BOSCHLTD	EQ	19-Aug-2020	13814.90	13948.90	13990.00	13581.00	13640.00	13615.90	13757.54	55444	7627.73	13718	13918	25.10
BPCL	EQ	19-Aug-2020	402.30	404.90	410.95	397.65	404.50	403.70	405.02	16621434	67319.55	150982	2550791	15.35
BPL	EQ	19-Aug-2020	20.55	20.90	21.55	20.20	21.55	21.55	21.15	128125	27.09	416	104474	81.54
BRFL	EQ	19-Aug-2020	9.60	10.05	10.05	10.05	10.05	10.05	10.05	34437	3.46	80	34437	100.00
BRIGADE	EQ	19-Aug-2020	151.15	151.85	156.00	151.00	155.70	155.25	154.77	914701	1415.69	8963	685167	74.91
BRIGHT	SM	19-Aug-2020	8.75	8.35	8.35	8.35	8.35	8.35	8.35	45000	3.76	11	33000	73.33
BRITANNIA	EQ	19-Aug-2020	3914.30	3943.65	3949.00	3865.65	3876.00	3875.40	3905.51	505661	19748.64	37260	214553	42.43
BRITANNIA	N2	19-Aug-2020	33.66	33.50	34.23	33.50	33.65	33.75	33.97	8312	2.82	67	8173	98.33
BRNL	EQ	19-Aug-2020	35.70	35.75	36.40	35.70	36.00	36.05	36.07	14353	5.18	180	13110	91.34
BROOKS	EQ	19-Aug-2020	39.10	39.20	41.05	38.50	41.05	40.45	40.27	61691	24.84	588	41645	67.51
BSE	EQ	19-Aug-2020	488.70	490.05	492.50	488.45	489.50	489.80	489.98	102359	501.53	3192	46481	45.41
BSELINFRA	EQ	19-Aug-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.27	28732	0.37	46	26016	90.55
BSHSL	SM	19-Aug-2020	115.00	115.45	117.00	115.45	117.00	117.00	116.23	2400	2.79	2	2400	100.00
BSL	EQ	19-Aug-2020	25.95	25.15	26.25	25.15	25.75	25.80	25.72	8961	2.30	136	7020	78.34
BSLGOLDETF	EQ	19-Aug-2020	4934.10	4940.35	4940.35	4888.70	4934.00	4928.95	4910.53	385	18.91	103	256	66.49
BSLNIFTY	EQ	19-Aug-2020	123.43	122.51	125.55	122.51	125.49	125.03	125.33	13973	17.51	36	10328	73.91
BSOFT	EQ	19-Aug-2020	171.40	175.00	187.70	168.20	172.80	172.80	179.22	12463164	22336.78	99808	2344153	18.81
BURNPUR	EQ	19-Aug-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.49	131905	1.97	106	112515	85.30
BUTTERFLY	EQ	19-Aug-2020	160.20	162.95	171.00	157.10	164.00	163.90	165.31	656056	1084.51	12041	206591	31.49
BVCL	BE	19-Aug-2020	14.55	14.55	14.55	14.50	14.55	14.55	14.50	2067	0.30	6	-	-
BYKE	EQ	19-Aug-2020	15.40	15.20	15.85	15.20	15.25	15.25	15.43	87528	13.50	292	62986	71.96
CADILAHC	EQ	19-Aug-2020	397.00	398.90	406.00	394.60	397.00	395.80	400.91	4960714	19888.06	46549	1154878	23.28
CADSYS	SM	19-Aug-2020	24.50	25.70	25.70	25.00	25.00	25.00	25.35	4000	1.01	2	2000	50.00
CALSOFT	EQ	19-Aug-2020	8.65	9.00	9.00	8.45	8.65	8.65	8.63	21941	1.89	114	11486	52.35
CAMLINFINE	EQ	19-Aug-2020	85.95	86.00	88.70	85.00	85.50	85.65	86.73	355410	308.25	2223	234551	65.99
CANBK	EQ	19-Aug-2020	102.05	102.45	109.20	102.45	105.85	105.65	106.74	33255006	35496.95	107511	6784727	20.40
CANDC	BZ	19-Aug-2020	2.40	2.50	2.50	2.40	2.50	2.50	2.47	8992	0.22	21	-	-
CANFINHOME	EQ	19-Aug-2020	372.75	372.80	375.90	369.05	370.60	370.15	371.05	314726	1167.79	6750	154900	49.22
CANTABIL	EQ	19-Aug-2020	297.95	295.10	321.00	295.10	318.00	315.70	307.48	184093	566.04	4438	71820	39.01
CAPACITE	EQ	19-Aug-2020	127.75	128.95	143.55	128.95	137.35	138.30	137.44	457113	628.25	26564	230564	50.44
CAPLIPOINT	EQ	19-Aug-2020	543.35	544.20	548.45	535.00	538.00	536.70	540.15	313813	1695.06	10487	133270	42.47
CAPTRUST	EQ	19-Aug-2020	69.90	69.90	70.00	68.55	69.70	69.45	69.74	19994	13.94	174	15079	75.42
CARBORUNIV	EQ	19-Aug-2020	253.65	255.90	258.45	253.50	254.20	253.85	255.39	79333	202.61	1821	40128	50.58
CAREERP	EQ	19-Aug-2020	134.70	135.50	137.25	133.30	136.10	136.80	135.58	21094	28.60	983	12132	57.51
CARERATING	EQ	19-Aug-2020	403.00	403.95	409.80	403.05	403.90	404.70	406.84	46538	189.33	2125	29818	64.07
CASTROLIND	EQ	19-Aug-2020	122.85	123.00	125.90	122.40	122.95	123.20	123.32	2893972	3568.78	14410	2176399	75.20
CCHHL	EQ	19-Aug-2020	3.15	3.20	3.20	3.00	3.10	3.10	3.10	68317	2.12	107	45893	67.18
CCL	EQ	19-Aug-2020	261.85	266.05	273.10	266.05	272.95	272.30	270.62	475906	1287.88	12234	244125	51.30
CDSL	EQ	19-Aug-2020	364.40	366.50	382.00	365.00	377.95	377.55	375.41	1918667	7202.83	29680	737855	38.46
CEATLTD	EQ	19-Aug-2020	871.55	872.00	879.00	870.60	872.00	873.75	874.82	49788	435.55	2809	15549	31.23
CEBBCO	EQ	19-Aug-2020	14.30	14.95	15.70	14.50	15.40	15.35	15.27	407862	62.29	1454	199205	48.84
CELEBRITY	EQ	19-Aug-2020	4.65	4.75	4.75	4.55	4.65	4.60	4.62	50970	2.35	131	40570	79.60
CENTENKA	EQ	19-Aug-2020	164.40	165.60	169.75	164.70	167.75	167.60	167.05	40482	67.63	1101	21963	54.25
CENTEXT	EQ	19-Aug-2020	4.45	4.55	4.55	4.30	4.35	4.35	4.34	195642	8.50	246	124335	63.55
CENTRALBK	EQ	19-Aug-2020	17.70	17.90	18.10	17.80	18.00	17.90	17.94	1018743	182.76	2395	608001	59.68
CENTRUM	EQ	19-Aug-2020	14.05	14.30	14.60	13.80	14.35	14.25	14.28	198451	28.34	681	149403	75.28
CENTUM	EQ	19-Aug-2020	350.30	356.90	393.00	356.90	370.00	368.00	371.14	52574	195.12	2660	26543	50.49
CENTURYPLY	EQ	19-Aug-2020	134.55	134.75	139.70	134.50	137.95	137.60	137.82	630591	869.08	7653	285236	45.23
CENTURYTEX	EQ	19-Aug-2020	316.05	317.60	344.85	316.90	334.10	333.10	337.19	10633724	35855.98	127711	1466294	13.79
CERA	EQ	19-Aug-2020	2386.40	2364.05	2430.00	2364.05	2411.00	2415.40	2410.03	4075	98.21	821	2842	69.74
CEREBRAINT	EQ	19-Aug-2020	27.45	27.25	28.80	27.25	28.75	28.70	28.20	231367	65.23	740	166541	71.98
CESC	EQ	19-Aug-2020	588.70	588.70	610.00	588.05	609.30	605.95	600.09	382400	2294.73	11082	146509	38.31
CESCVENT	EQ	19-Aug-2020	233.65	234.90	242.00	230.45	233.00	232.30	236.72	134959	319.48	3699	79181	58.67
CGCL	EQ	19-Aug-2020	207.40	206.95	209.70	205.10	205.45	205.80	207.10	92090	190.71	3474	33679	36.57
CGPOWER	EQ	19-Aug-2020	14.60	15.30	15.30	15.30	15.30	15.30	15.30	813636	124.49	634	813636	100.00
CHALET	EQ	19-Aug-2020	138.10	139.70	144.00	137.15	142.05	141.30	140.46	187623	263.54	2957	94549	50.39
CHAMBLFERT	EQ	19-Aug-2020	153.60	153.85	154.45	151.70	152.45	152.05	153.16	843596	1292.04	12652	545363	64.65
CHEMBOND	EQ	19-Aug-2020	158.00	159.35	162.55	158.15	158.30	158.80	160.46	17087	27.42	652	11837	69.27
CHEMFAB	EQ	19-Aug-2020	152.80	153.50	157.90	151.50	154.50	155.25	154.92	25580	39.63	716	15593	60.96
CHENNPETRO	EQ	19-Aug-2020	78.90	79.50	83.75	79.10	82.85	82.70	82.05	2363224	1939.11	14143	929061	39.31
CHOLAFIN	EQ	19-Aug-2020	231.80	231.80	234.55	225.50	226.50	226.65	229.93	9870113	22694.44	80149	1243397	12.60
CHOLAHLDNG	EQ	19-Aug-2020	380.95	387.10	399.00	378.50	393.25	391.75	387.90	115106	446.50	6198	69289	60.20
CHROMATIC	BE	19-Aug-2020	1.05	1.00	1.05	1.00	1.05	1.00	1.01	73150	0.74	58	-	-
CIGNITITEC	EQ	19-Aug-2020	274.55	279.95	329.00	276.05	317.00	314.45	314.88	694622	2187.26	18737	199334	28.70
CIMMCO	EQ	19-Aug-2020	25.15	26.35	27.55	25.80	27.50	27.20	26.84	358218	96.16	1603	162710	45.42
CINELINE	EQ	19-Aug-2020	28.00	28.70	29.70	26.65	28.80	28.75	29.01	267251	77.53	1333	126035	47.16
CINEVISTA	EQ	19-Aug-2020	7.55	7.65	7.90	7.35	7.80	7.70	7.62	44476	3.39	199	23065	51.86
CIPLA	EQ	19-Aug-2020	764.85	770.00	772.70	756.65	760.00	758.35	763.34	6296081	48060.78	79079	1424002	22.62
CKFSL	BZ	19-Aug-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.72	204085	1.46	54	-	-
CKPLEISURE	SM	19-Aug-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	4000	0.13	1	4000	100.00
CLEDUCATE	EQ	19-Aug-2020	48.60	47.05	48.25	45.85	46.20	46.30	46.67	34694	16.19	744	15787	45.50
CLNINDIA	EQ	19-Aug-2020	387.45	385.80	388.00	377.75	378.80	380.45	383.88	143512	550.92	4446	82564	57.53
CMICABLES	EQ	19-Aug-2020	35.40	36.00	37.00	35.30	36.60	36.50	36.28	53459	19.40	424	36044	67.42
CMMIPL	SM	19-Aug-2020	3.20	3.35	3.35	3.10	3.10	3.10	3.30	15000	0.50	4	15000	100.00
CNOVAPETRO	EQ	19-Aug-2020	6.05	6.35	6.35	6.05	6.35	6.05	6.33	1684	0.11	46	1684	100.00
COALINDIA	EQ	19-Aug-2020	136.65	137.50	138.00	134.45	135.35	135.10	136.46	7440433	10153.04	43780	2301128	30.93
COCHINSHIP	EQ	19-Aug-2020	339.30	341.80	349.50	340.55	344.00	343.05	345.82	328326	1135.43	6322	123061	37.48
COLPAL	EQ	19-Aug-2020	1431.60	1438.55	1443.95	1418.75	1424.00	1420.80	1431.11	433653	6206.03	12828	209255	48.25
COMPINFO	EQ	19-Aug-2020	12.35	12.60	13.25	12.00	13.05	13.00	12.81	283177	36.26	623	147593	52.12
COMPUSOFT	EQ	19-Aug-2020	8.10	8.15	8.20	7.95	8.00	8.05	8.05	24901	2.00	177	18403	73.90
CONCOR	EQ	19-Aug-2020	392.60	393.00	397.95	392.20	393.45	393.30	395.23	2585596	10219.03	36187	1021088	39.49
CONFIPET	EQ	19-Aug-2020	20.05	20.40	20.75	19.90	20.50	20.45	20.53	297999	61.17	999	207775	69.72
CONSOFINVT	EQ	19-Aug-2020	27.45	27.70	32.90	27.70	32.90	32.80	31.38	65407	20.52	118	46327	70.83
CONTI	SM	19-Aug-2020	7.35	7.05	7.05	7.00	7.00	7.00	7.03	6666	0.47	2	6666	100.00
CONTROLPR	EQ	19-Aug-2020	213.10	215.95	225.00	212.95	225.00	215.80	215.81	1009799	2179.28	404	16178	1.60
CORALFINAC	EQ	19-Aug-2020	19.30	20.20	20.20	18.40	19.30	19.35	19.19	9638	1.85	142	7477	77.58
CORDSCABLE	EQ	19-Aug-2020	45.20	45.20	47.70	44.05	45.00	45.40	45.90	77776	35.70	920	37978	48.83
COROMANDEL	EQ	19-Aug-2020	729.65	736.70	778.00	731.30	776.20	771.50	762.01	764463	5825.27	32031	399017	52.20
COSMOFILMS	EQ	19-Aug-2020	448.75	460.00	484.90	456.00	482.25	480.85	470.87	857058	4035.63	18481	304756	35.56
COUNCODOS	EQ	19-Aug-2020	1.35	1.40	1.40	1.30	1.35	1.35	1.35	75863	1.03	64	49720	65.54
COX&KINGS	BZ	19-Aug-2020	1.45	1.45	1.50	1.40	1.50	1.45	1.45	498914	7.22	237	-	-
CPSEETF	EQ	19-Aug-2020	18.40	18.50	18.63	18.35	18.45	18.40	18.48	3237179	598.15	2097	2769122	85.54
CREATIVE	EQ	19-Aug-2020	110.35	115.60	115.60	107.55	110.00	109.15	113.64	12681	14.41	167	872	6.88
CREATIVEYE	EQ	19-Aug-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	2020	0.03	5	2018	99.90
CREDITACC	EQ	19-Aug-2020	605.70	615.00	617.50	607.70	615.00	616.00	615.29	68144	419.28	4479	35603	52.25
CREST	EQ	19-Aug-2020	80.00	82.00	85.95	80.70	82.60	82.65	82.64	8050	6.65	135	6238	77.49
CRISIL	EQ	19-Aug-2020	1726.85	1727.00	1779.00	1727.00	1749.00	1749.35	1750.41	71378	1249.41	6061	55698	78.03
CROMPTON	EQ	19-Aug-2020	259.00	258.20	262.80	255.15	260.45	260.55	260.33	352102	916.61	6744	222202	63.11
CSBBANK	EQ	19-Aug-2020	199.30	201.00	227.80	200.55	225.05	222.35	220.23	3607093	7943.96	55117	407495	11.30
CTE	EQ	19-Aug-2020	24.10	24.55	26.50	24.45	26.50	26.50	25.89	40477	10.48	330	31413	77.61
CUB	EQ	19-Aug-2020	123.65	124.30	124.35	123.55	123.90	123.80	123.75	3167952	3920.33	35975	2671625	84.33
CUBEXTUB	EQ	19-Aug-2020	11.60	11.60	12.25	11.30	11.75	11.75	11.63	13044	1.52	118	9551	73.22
CUMMINSIND	EQ	19-Aug-2020	449.70	450.60	466.35	448.05	462.50	461.70	458.38	1968406	9022.69	30169	279206	14.18
CUPID	EQ	19-Aug-2020	251.75	255.05	259.70	253.00	255.15	254.15	256.82	106753	274.16	3564	59309	55.56
CYBERTECH	EQ	19-Aug-2020	57.00	57.75	57.85	55.00	55.00	55.35	56.29	79642	44.83	841	54976	69.03
CYIENT	EQ	19-Aug-2020	398.75	400.00	404.00	394.00	396.90	396.50	399.04	347389	1386.23	7775	106754	30.73
DAAWAT	EQ	19-Aug-2020	57.20	57.75	57.85	56.50	56.85	56.80	57.16	744799	425.71	4336	472965	63.50
DABUR	EQ	19-Aug-2020	497.00	497.00	504.90	493.00	494.50	494.20	500.18	3390446	16958.36	40352	1162029	34.27
DALBHARAT	EQ	19-Aug-2020	788.90	794.00	794.00	777.05	779.00	780.70	785.10	45733	359.05	3838	27923	61.06
DALMIASUG	EQ	19-Aug-2020	138.20	138.15	138.50	135.50	136.60	136.20	136.79	296041	404.96	3379	132420	44.73
DAMODARIND	EQ	19-Aug-2020	25.85	26.90	27.15	25.70	25.70	25.80	26.18	2775	0.73	37	1514	54.56
DATAMATICS	EQ	19-Aug-2020	68.00	69.65	71.85	67.00	68.05	68.90	69.39	72717	50.46	869	54552	75.02
DBCORP	EQ	19-Aug-2020	78.90	79.30	81.60	78.50	79.05	79.40	79.59	345589	275.05	3100	217057	62.81
DBL	EQ	19-Aug-2020	380.10	392.00	424.00	388.15	406.10	404.90	406.18	1745170	7088.52	32672	240568	13.78
DBREALTY	EQ	19-Aug-2020	7.25	7.30	7.35	7.15	7.35	7.30	7.26	234081	16.99	487	125081	53.43
DBSTOCKBRO	EQ	19-Aug-2020	11.15	11.10	11.10	10.60	10.60	10.60	11.01	66	0.01	7	66	100.00
DCAL	EQ	19-Aug-2020	186.35	190.00	190.50	187.00	188.70	188.10	188.57	215816	406.96	3945	102519	47.50
DCBBANK	EQ	19-Aug-2020	80.65	80.70	83.00	80.70	82.15	82.05	82.27	1324491	1089.64	6385	800136	60.41
DCM	EQ	19-Aug-2020	20.00	21.70	21.70	19.40	19.85	19.90	20.44	35423	7.24	320	21562	60.87
DCMFINSERV	BE	19-Aug-2020	1.25	1.30	1.30	1.25	1.25	1.25	1.28	13023	0.17	16	-	-
DCMNVL	EQ	19-Aug-2020	27.20	27.50	28.85	27.50	27.60	27.75	27.98	22316	6.24	144	12807	57.39
DCMSHRIRAM	EQ	19-Aug-2020	373.65	378.80	378.95	360.05	361.00	360.90	365.46	184022	672.53	8458	92932	50.50
DCW	EQ	19-Aug-2020	13.00	13.15	13.50	13.05	13.25	13.10	13.27	1044198	138.56	2123	647088	61.97
DECCANCE	EQ	19-Aug-2020	299.55	301.90	302.00	286.50	291.85	291.30	294.47	147637	434.74	4006	98864	66.96
DEEPAKFERT	EQ	19-Aug-2020	156.50	157.70	159.35	155.80	156.10	156.50	156.80	712135	1116.60	7611	197933	27.79
DEEPAKNTR	EQ	19-Aug-2020	604.25	608.50	618.00	604.00	616.60	614.95	612.06	707110	4327.97	20331	314644	44.50
DEEPIND	EQ	19-Aug-2020	71.50	73.30	77.50	71.30	74.95	74.65	75.50	143125	108.06	1405	65396	45.69
DELTACORP	EQ	19-Aug-2020	116.00	116.70	119.45	116.00	117.70	118.40	117.82	2081384	2452.20	15848	797964	38.34
DELTAMAGNT	EQ	19-Aug-2020	21.00	21.00	21.20	20.60	20.80	20.80	20.85	13332	2.78	61	9855	73.92
DEN	EQ	19-Aug-2020	85.35	86.70	87.40	82.30	83.00	82.70	83.73	271318	227.18	2845	160586	59.19
DENORA	EQ	19-Aug-2020	222.85	221.15	245.10	218.75	236.25	238.35	240.39	48980	117.74	1301	21242	43.37
DEVIT	SM	19-Aug-2020	106.00	105.05	108.55	105.05	108.55	108.55	106.80	3000	3.20	2	3000	100.00
DFMFOODS	EQ	19-Aug-2020	250.90	253.00	253.50	246.15	250.00	249.15	249.83	161629	403.79	4186	119714	74.07
DGCONTENT	EQ	19-Aug-2020	7.75	7.75	8.10	7.50	8.10	8.10	8.07	13184	1.06	38	11984	90.90
DHAMPURSUG	EQ	19-Aug-2020	143.05	143.00	143.10	139.00	140.50	140.40	140.93	1185532	1670.79	10291	451772	38.11
DHANBANK	EQ	19-Aug-2020	12.45	12.45	12.70	12.40	12.55	12.50	12.55	785001	98.51	1434	524953	66.87
DHANUKA	EQ	19-Aug-2020	806.15	807.20	828.00	804.00	810.00	811.20	818.27	99244	812.09	3649	62877	63.36
DHARSUGAR	BE	19-Aug-2020	5.50	5.25	5.75	5.25	5.70	5.70	5.43	22281	1.21	21	-	-
DHFL	EQ	19-Aug-2020	14.05	14.00	14.20	13.90	14.15	14.10	14.05	1065355	149.65	2246	691354	64.89
DHFL	N4	19-Aug-2020	320.39	320.00	320.00	320.00	320.00	320.00	320.00	137	0.44	1	137	100.00
DHFL	N6	19-Aug-2020	300.00	335.00	341.80	311.80	341.80	341.80	324.63	166	0.54	6	166	100.00
DHFL	NA	19-Aug-2020	330.00	310.80	340.00	310.80	340.00	340.00	325.40	120	0.39	7	60	50.00
DHFL	NC	19-Aug-2020	315.73	325.00	345.00	325.00	345.00	344.66	340.19	503	1.71	8	481	95.63
DHFL	NN	19-Aug-2020	333.37	340.00	340.00	340.00	340.00	340.00	340.00	33	0.11	1	33	100.00
DHFL	NP	19-Aug-2020	321.00	335.00	345.00	330.00	345.00	343.96	338.04	1132	3.83	21	1132	100.00
DHFL	NQ	19-Aug-2020	335.00	315.00	335.00	315.00	335.00	335.00	333.75	48	0.16	2	48	100.00
DHFL	NS	19-Aug-2020	313.20	330.00	330.00	329.00	330.00	330.00	329.99	788	2.60	24	762	96.70
DHFL	NX	19-Aug-2020	319.30	313.00	313.00	313.00	313.00	313.00	313.00	5	0.02	1	5	100.00
DHFL	NY	19-Aug-2020	307.00	307.00	307.00	307.00	307.00	307.00	307.00	50	0.15	2	50	100.00
DHFL	Y1	19-Aug-2020	330.00	330.00	333.00	330.00	333.00	332.70	332.70	10	0.03	2	10	100.00
DHUNINV	EQ	19-Aug-2020	232.40	228.50	263.00	228.50	256.10	258.80	248.96	27866	69.38	1887	10103	36.26
DIAMONDYD	EQ	19-Aug-2020	577.45	587.95	589.00	580.10	586.05	586.35	585.07	7108	41.59	552	4562	64.18
DIAPOWER	BZ	19-Aug-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	70107	0.46	14	-	-
DICIND	EQ	19-Aug-2020	382.45	387.50	399.00	380.00	390.20	390.25	387.88	4897	18.99	396	3506	71.59
DIGISPICE	EQ	19-Aug-2020	6.85	7.00	7.15	6.90	7.10	7.15	7.11	17190	1.22	53	10972	63.83
DIGJAMLTD	BZ	19-Aug-2020	3.20	3.25	3.25	3.05	3.05	3.05	3.05	72961	2.23	52	-	-
DISHTV	EQ	19-Aug-2020	8.40	8.65	9.20	8.25	8.90	9.00	8.72	15647883	1364.85	9977	9415283	60.17
DIVISLAB	EQ	19-Aug-2020	3150.85	3166.65	3190.00	3140.45	3169.85	3159.60	3166.82	1002936	31761.18	44542	198649	19.81
DIXON	EQ	19-Aug-2020	7882.45	7927.85	8189.00	7882.45	8018.00	7985.10	8028.37	67958	5455.92	13957	25811	37.98
DLF	EQ	19-Aug-2020	157.15	157.10	159.90	155.60	157.55	157.55	158.00	9439687	14915.07	53780	1555631	16.48
DLINKINDIA	EQ	19-Aug-2020	104.90	105.85	108.90	104.60	105.85	105.70	106.92	295148	315.57	3500	128832	43.65
DMART	EQ	19-Aug-2020	2259.45	2279.00	2309.25	2240.00	2245.00	2266.60	2288.93	590890	13525.08	38714	294507	49.84
DNAMEDIA	EQ	19-Aug-2020	0.60	0.60	0.65	0.55	0.55	0.60	0.59	50907	0.30	61	48742	95.75
DOLAT	EQ	19-Aug-2020	55.50	55.50	60.50	54.00	54.65	54.60	57.00	3298833	1880.46	6354	1297336	39.33
DOLLAR	EQ	19-Aug-2020	142.45	143.00	154.00	142.05	152.30	152.25	149.19	553966	826.48	7286	270762	48.88
DONEAR	EQ	19-Aug-2020	28.80	29.30	30.40	29.00	29.40	29.55	29.54	74099	21.89	552	37046	50.00
DPABHUSHAN	SM	19-Aug-2020	77.35	76.00	83.00	76.00	81.00	81.00	80.58	60000	48.35	15	36000	60.00
DPSCLTD	EQ	19-Aug-2020	12.00	12.00	12.55	11.70	12.00	12.00	12.06	37142	4.48	132	12616	33.97
DPWIRES	EQ	19-Aug-2020	57.45	59.90	60.20	56.20	60.10	59.50	58.93	2541	1.50	47	1958	77.06
DQE	EQ	19-Aug-2020	1.30	1.35	1.35	1.25	1.35	1.30	1.32	92571	1.22	76	73698	79.61
DREDGECORP	EQ	19-Aug-2020	267.90	269.50	288.70	268.75	283.00	283.05	281.78	681903	1921.47	13622	161346	23.66
DRREDDY	EQ	19-Aug-2020	4520.40	4540.00	4558.95	4476.10	4497.00	4489.25	4510.15	807214	36406.55	43048	219633	27.21
DRSDILIP	SM	19-Aug-2020	74.50	60.00	74.50	60.00	74.50	74.50	60.69	33600	20.39	3	33600	100.00
DSML	SM	19-Aug-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	6000	0.57	1	6000	100.00
DSSL	EQ	19-Aug-2020	24.50	26.50	26.55	24.80	26.45	26.10	25.56	24386	6.23	141	9122	37.41
DTIL	EQ	19-Aug-2020	238.60	238.65	246.00	235.50	243.00	244.20	241.59	15260	36.87	602	10160	66.58
DUCON	EQ	19-Aug-2020	4.10	4.30	4.30	4.10	4.30	4.30	4.29	75793	3.25	96	68377	90.22
DVL	EQ	19-Aug-2020	56.60	56.95	58.00	54.10	56.70	56.80	56.41	18179	10.26	399	9799	53.90
DWARKESH	EQ	19-Aug-2020	29.70	29.70	29.80	28.90	28.90	29.00	29.28	1691590	495.30	4513	871087	51.50
DYNAMATECH	EQ	19-Aug-2020	809.10	829.70	849.55	821.00	849.55	849.55	846.44	119637	1012.66	4706	65491	54.74
DYNPRO	EQ	19-Aug-2020	214.85	215.55	222.60	215.00	215.95	217.30	218.89	402960	882.05	5815	118325	29.36
E2E	SM	19-Aug-2020	25.00	26.20	26.20	26.20	26.20	26.20	26.20	4000	1.05	2	4000	100.00
EASTSILK	EQ	19-Aug-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.16	38753	0.45	25	24591	63.46
EASUNREYRL	BZ	19-Aug-2020	3.60	3.60	3.75	3.60	3.60	3.60	3.62	2224	0.08	14	-	-
EBANK	EQ	19-Aug-2020	2460.00	2390.00	2390.00	2390.00	2390.00	2390.00	2390.00	1	0.02	1	1	100.00
EBBETF0423	EQ	19-Aug-2020	1081.98	1081.50	1081.85	1080.20	1081.58	1080.99	1081.08	5297	57.26	87	3836	72.42
EBBETF0425	EQ	19-Aug-2020	999.15	999.15	999.19	996.35	998.69	998.47	998.05	2715	27.10	105	2639	97.20
EBBETF0430	EQ	19-Aug-2020	1102.28	1101.00	1101.60	1098.40	1100.90	1099.85	1099.97	8379	92.17	124	8295	99.00
EBBETF0431	EQ	19-Aug-2020	994.99	995.00	995.00	988.77	990.00	989.98	991.24	32438	321.54	432	27089	83.51
EBIXFOREX	EQ	19-Aug-2020	515.35	527.95	527.95	504.05	520.00	518.30	516.69	1367	7.06	300	774	56.62
ECLERX	EQ	19-Aug-2020	695.30	704.00	715.00	676.50	685.00	682.85	699.91	132086	924.48	9380	65669	49.72
ECLFINANCE	NF	19-Aug-2020	940.86	945.00	945.00	942.00	945.00	944.92	944.24	406	3.83	15	406	100.00
ECLFINANCE	NG	19-Aug-2020	895.00	895.05	910.00	895.00	910.00	910.00	904.37	54	0.49	6	40	74.07
ECLFINANCE	NH	19-Aug-2020	1031.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	26	0.26	1	26	100.00
ECLFINANCE	NI	19-Aug-2020	877.61	861.01	883.95	861.01	875.11	875.11	876.76	42	0.37	6	24	57.14
ECLFINANCE	NJ	19-Aug-2020	874.86	870.30	895.00	870.30	894.00	894.00	884.91	78	0.69	8	78	100.00
ECLFINANCE	NK	19-Aug-2020	791.62	824.00	824.98	792.01	801.00	804.37	812.74	332	2.70	11	204	61.45
ECLFINANCE	NM	19-Aug-2020	974.91	995.80	995.80	975.00	980.00	980.00	978.42	90	0.88	4	90	100.00
ECLFINANCE	NO	19-Aug-2020	926.00	935.00	935.00	935.00	935.00	935.00	935.00	50	0.47	1	50	100.00
ECLFINANCE	NQ	19-Aug-2020	1025.00	990.00	995.01	990.00	995.00	995.00	992.32	232	2.30	12	232	100.00
ECLFINANCE	NR	19-Aug-2020	927.00	925.00	935.00	925.00	935.00	935.00	928.33	3	0.03	2	3	100.00
ECLFINANCE	NS	19-Aug-2020	934.00	958.00	960.00	935.00	950.00	950.00	949.82	1810	17.19	30	1485	82.04
EDELWEISS	EQ	19-Aug-2020	72.85	73.10	73.65	72.50	73.25	72.90	73.10	563480	411.88	6185	389444	69.11
EDUCOMP	BZ	19-Aug-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	23396	0.88	51	-	-
EHFLNCD	N5	19-Aug-2020	950.00	905.00	930.00	905.00	930.00	929.99	929.50	100	0.93	6	100	100.00
EHFLNCD	N6	19-Aug-2020	774.26	769.00	773.00	760.00	760.00	760.00	763.19	55	0.42	7	55	100.00
EICHERMOT	EQ	19-Aug-2020	21404.70	21550.00	21781.00	21165.00	21240.00	21261.35	21375.06	285484	61022.36	58073	47794	16.74
EIDPARRY	EQ	19-Aug-2020	286.80	289.00	291.70	284.10	287.80	288.15	287.74	447688	1288.17	9483	159288	35.58
EIFFL	SM	19-Aug-2020	93.15	93.00	93.50	93.00	93.50	93.50	93.35	4000	3.73	5	4000	100.00
EIHAHOTELS	EQ	19-Aug-2020	268.80	268.80	269.80	263.00	265.60	264.45	265.91	11125	29.58	474	6568	59.04
EIHOTEL	EQ	19-Aug-2020	81.85	79.50	82.45	79.30	80.90	80.75	80.98	2308897	1869.66	10334	1148160	49.73
EIMCOELECO	EQ	19-Aug-2020	342.90	345.00	350.00	335.50	336.30	337.15	341.66	1442	4.93	105	729	50.55
EKC	EQ	19-Aug-2020	26.95	29.00	29.60	28.90	29.60	29.60	29.47	496720	146.36	790	436304	87.84
ELECON	EQ	19-Aug-2020	28.80	29.90	31.90	29.00	31.90	31.35	30.55	693766	211.91	3770	405803	58.49
ELECTCAST	EQ	19-Aug-2020	15.20	15.20	16.15	15.15	15.65	15.75	15.65	683354	106.92	1470	419458	61.38
ELECTHERM	EQ	19-Aug-2020	116.70	118.50	127.00	117.10	122.70	122.85	123.78	105514	130.61	2063	46359	43.94
ELGIEQUIP	EQ	19-Aug-2020	241.00	241.00	241.00	228.00	229.50	230.45	231.58	170090	393.90	3687	97023	57.04
ELGIRUBCO	EQ	19-Aug-2020	17.40	18.10	18.10	17.20	17.50	17.60	17.66	20362	3.60	145	15572	76.48
EMAMILTD	EQ	19-Aug-2020	340.05	342.05	350.00	342.05	349.50	349.10	346.77	1091462	3784.85	31583	771693	70.70
EMAMIPAP	EQ	19-Aug-2020	74.75	75.45	76.15	73.60	75.50	74.85	75.05	7071	5.31	123	4809	68.01
EMAMIREAL	EQ	19-Aug-2020	41.20	40.00	43.25	40.00	43.25	43.25	42.77	64654	27.66	500	37261	57.63
EMBASSY	RR	19-Aug-2020	369.74	373.80	373.80	368.00	368.55	368.64	369.70	93800	346.77	211	85200	90.83
EMCO	BZ	19-Aug-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	14624	0.23	17	-	-
EMKAY	EQ	19-Aug-2020	49.45	49.60	50.40	49.00	49.10	49.10	49.35	9263	4.57	82	7235	78.11
EMKAYTOOLS	SM	19-Aug-2020	63.40	63.60	63.60	63.60	63.60	63.60	63.60	9600	6.11	4	9600	100.00
EMMBI	EQ	19-Aug-2020	80.05	84.00	84.00	79.55	80.00	80.20	80.79	28983	23.42	422	26155	90.24
EMOFSR1RDP	MF	19-Aug-2020	9.31	9.32	9.32	9.30	9.31	9.31	9.31	26220	2.44	9	26220	100.00
EMOFSR1RGG	MF	19-Aug-2020	9.34	9.40	9.45	9.21	9.24	9.26	9.37	62415	5.85	51	62414	100.00
ENDURANCE	EQ	19-Aug-2020	1021.50	1022.00	1050.00	1022.00	1047.65	1046.95	1039.09	35965	373.71	3584	15225	42.33
ENERGYDEV	EQ	19-Aug-2020	6.75	6.60	7.05	6.50	7.05	7.05	6.83	52764	3.60	199	43064	81.62
ENGINERSIN	EQ	19-Aug-2020	68.60	69.40	73.00	68.60	72.95	72.55	71.18	15142291	10778.19	69676	6187412	40.86
ENIL	EQ	19-Aug-2020	159.60	160.80	161.70	155.85	157.55	157.95	158.48	44909	71.17	1021	30187	67.22
EQ30	EQ	19-Aug-2020	330.00	330.00	342.00	325.00	333.00	332.99	333.50	44	0.15	13	36	81.82
EQUITAS	EQ	19-Aug-2020	52.75	53.25	55.10	53.00	54.80	54.35	54.22	27962779	15161.06	59398	11392328	40.74
ERFLNCDI	N1	19-Aug-2020	975.00	955.00	955.00	955.00	955.00	955.00	955.00	10	0.10	1	10	100.00
ERFLNCDI	N5	19-Aug-2020	797.00	805.00	805.00	805.00	805.00	805.00	805.00	125	1.01	2	125	100.00
ERIS	EQ	19-Aug-2020	525.35	526.00	550.00	526.00	537.00	535.70	532.67	114070	607.61	5346	53826	47.19
EROSMEDIA	EQ	19-Aug-2020	24.10	24.40	25.80	24.40	25.75	25.50	25.21	770968	194.40	2817	368899	47.85
ESABINDIA	EQ	19-Aug-2020	1365.80	1395.00	1415.95	1360.00	1371.50	1373.55	1392.91	11364	158.29	2047	5001	44.01
ESCORTS	EQ	19-Aug-2020	1156.05	1169.40	1198.00	1153.70	1164.00	1160.10	1175.76	3963863	46605.49	104225	494916	12.49
ESSARSHPNG	EQ	19-Aug-2020	10.70	10.70	10.95	10.40	10.40	10.45	10.54	143475	15.13	444	100830	70.28
ESSELPACK	EQ	19-Aug-2020	278.85	282.00	284.90	279.20	279.70	281.00	281.67	214605	604.48	10237	141225	65.81
ESTER	EQ	19-Aug-2020	71.80	74.00	75.35	72.05	75.35	75.35	74.87	734130	549.62	2990	433795	59.09
EUROCERA	BZ	19-Aug-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	5950	0.07	5	-	-
EUROMULTI	EQ	19-Aug-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	10241	0.11	12	10241	100.00
EUROTEXIND	EQ	19-Aug-2020	8.55	8.30	8.30	8.30	8.30	8.30	8.30	600	0.05	2	600	100.00
EVEREADY	EQ	19-Aug-2020	143.35	144.00	145.70	143.00	143.35	143.30	144.17	217673	313.83	2443	133602	61.38
EVERESTIND	EQ	19-Aug-2020	231.00	232.70	237.95	231.30	233.00	232.95	234.61	90616	212.59	2820	40901	45.14
EXCELINDUS	EQ	19-Aug-2020	771.20	778.90	778.90	766.95	769.50	770.05	770.86	15981	123.19	1418	10117	63.31
EXIDEIND	EQ	19-Aug-2020	168.95	170.80	171.95	165.80	166.30	166.30	168.02	4962063	8337.34	35052	2130828	42.94
EXPLEOSOL	EQ	19-Aug-2020	402.25	409.00	409.00	393.25	399.00	399.30	401.16	15237	61.12	673	11855	77.80
FACT	EQ	19-Aug-2020	49.60	50.70	50.70	50.00	50.10	50.05	50.25	307160	154.35	1650	132665	43.19
FAIRCHEM	EQ	19-Aug-2020	685.75	694.95	703.10	680.00	684.95	686.15	687.68	75567	519.66	3305	50983	67.47
FCL	EQ	19-Aug-2020	33.50	33.85	33.90	32.50	32.70	32.80	33.11	254466	84.26	1187	159067	62.51
FCONSUMER	EQ	19-Aug-2020	10.20	10.20	10.70	9.80	10.70	10.70	10.22	20302643	2073.97	14846	11135680	54.85
FCSSOFT	EQ	19-Aug-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.49	2092139	10.20	620	1739107	83.13
FDC	EQ	19-Aug-2020	329.55	330.00	341.00	326.45	336.00	338.60	336.52	621237	2090.61	12648	266433	42.89
FEDERALBNK	EQ	19-Aug-2020	53.50	53.90	55.80	53.60	54.90	54.90	55.03	46677335	25684.51	84939	15697411	33.63
FEL	EQ	19-Aug-2020	15.30	14.80	16.05	14.55	16.05	16.00	15.63	9042582	1413.56	6079	5518095	61.02
FELDVR	EQ	19-Aug-2020	16.65	16.75	17.45	15.85	17.45	17.45	16.97	190778	32.38	503	66443	34.83
FELIX	SM	19-Aug-2020	27.40	26.10	26.10	26.05	26.05	26.05	26.08	8000	2.09	2	8000	100.00
FIEMIND	EQ	19-Aug-2020	571.70	569.90	586.20	565.05	575.50	576.05	573.78	121847	699.13	7144	37199	30.53
FILATEX	EQ	19-Aug-2020	25.30	25.60	26.50	25.15	25.85	26.00	25.80	193214	49.86	803	138418	71.64
FILDF2GP	MF	19-Aug-2020	0.37	0.34	0.37	0.34	0.37	0.37	0.34	106	0.00	7	106	100.00
FINCABLES	EQ	19-Aug-2020	284.50	285.00	301.00	284.00	297.35	295.70	295.88	932724	2759.75	21029	375720	40.28
FINEORG	EQ	19-Aug-2020	2245.30	2263.60	2295.00	2245.05	2283.00	2279.70	2274.16	11423	259.78	3436	6223	54.48
FINPIPE	EQ	19-Aug-2020	449.65	451.90	469.00	450.50	461.50	461.30	457.72	231963	1061.74	4256	180378	77.76
FLEXITUFF	EQ	19-Aug-2020	7.50	7.50	7.85	7.25	7.50	7.55	7.52	72675	5.47	61	70875	97.52
FLFL	EQ	19-Aug-2020	117.95	115.00	123.80	115.00	123.80	123.80	121.45	192086	233.30	2008	147138	76.60
FLUOROCHEM	EQ	19-Aug-2020	478.70	478.85	487.00	470.05	484.00	482.80	480.14	42566	204.38	1286	35274	82.87
FMGOETZE	EQ	19-Aug-2020	410.75	411.00	417.00	393.35	411.00	407.20	410.29	14490	59.45	564	2431	16.78
FMNL	EQ	19-Aug-2020	22.10	21.50	23.20	21.50	23.20	23.20	22.74	37406	8.51	261	24558	65.65
FOCUS	SM	19-Aug-2020	24.40	23.45	23.45	23.20	23.20	23.30	23.30	9000	2.10	3	9000	100.00
FORCEMOT	EQ	19-Aug-2020	958.25	975.00	1048.90	975.00	1039.00	1027.85	1022.71	364198	3724.69	23319	87522	24.03
FORTIS	EQ	19-Aug-2020	140.75	141.50	141.90	138.75	139.75	139.70	139.87	1815591	2539.56	19819	1112650	61.28
FOSECOIND	EQ	19-Aug-2020	1202.60	1208.65	1230.00	1200.00	1211.00	1207.15	1213.88	951	11.54	194	628	66.04
FOURTHDIM	SM	19-Aug-2020	7.00	7.00	7.30	6.65	7.25	7.25	6.92	6000	0.42	6	5000	83.33
FRETAIL	EQ	19-Aug-2020	99.75	101.50	119.70	100.00	119.70	119.05	116.33	35884578	41744.15	159193	9752542	27.18
FSC	EQ	19-Aug-2020	138.35	145.00	145.25	139.00	145.25	145.25	144.38	254306	367.18	1628	169274	66.56
FSL	EQ	19-Aug-2020	55.40	55.75	57.00	55.50	56.45	56.50	56.39	3195619	1802.16	14165	1552193	48.57
GABRIEL	EQ	19-Aug-2020	95.40	96.65	108.45	96.00	104.40	104.25	103.82	2114542	2195.41	18465	498773	23.59
GAEL	EQ	19-Aug-2020	183.15	183.10	192.00	182.30	187.50	187.45	185.28	648933	1202.37	4008	554790	85.49
GAIL	EQ	19-Aug-2020	96.95	97.30	101.90	97.10	101.80	101.45	100.38	36880960	37020.04	120880	9600595	26.03
GAL	EQ	19-Aug-2020	2.85	2.85	2.95	2.75	2.90	2.90	2.88	21203	0.61	56	16648	78.52
GALAXYSURF	EQ	19-Aug-2020	1883.20	1903.00	1903.00	1841.00	1847.00	1843.85	1860.85	27610	513.78	3709	12877	46.64
GALLANTT	EQ	19-Aug-2020	33.10	34.05	34.05	31.10	32.05	31.90	32.55	19217	6.25	255	9892	51.48
GALLISPAT	EQ	19-Aug-2020	28.25	28.70	28.75	27.65	28.75	28.45	28.24	69253	19.56	146	63577	91.80
GAMMNINFRA	EQ	19-Aug-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.83	1552769	12.94	453	1547238	99.64
GANDHITUBE	EQ	19-Aug-2020	213.30	214.70	215.80	210.25	214.00	212.15	212.90	1417	3.02	136	1205	85.04
GANECOS	EQ	19-Aug-2020	255.90	255.00	258.55	251.30	255.50	254.15	254.52	41122	104.66	689	29802	72.47
GANESHHOUC	EQ	19-Aug-2020	25.30	26.55	26.55	25.55	26.55	26.55	26.53	17674	4.69	83	13872	78.49
GANGAFORGE	SM	19-Aug-2020	14.10	14.10	14.30	14.10	14.30	14.20	14.17	18000	2.55	3	18000	100.00
GANGESSECU	EQ	19-Aug-2020	37.30	37.50	39.75	36.25	37.50	37.45	37.92	10183	3.86	180	8102	79.56
GARDENSILK	BE	19-Aug-2020	11.20	11.05	11.75	11.05	11.75	11.35	11.65	42960	5.00	127	-	-
GARFIBRES	EQ	19-Aug-2020	1929.65	1957.50	1957.55	1854.25	1881.00	1880.80	1908.91	17295	330.15	3118	10077	58.27
GATI	EQ	19-Aug-2020	45.15	45.50	46.30	45.40	45.60	45.65	45.84	697574	319.78	3372	358232	51.35
GAYAHWS	BE	19-Aug-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.44	652495	2.85	147	-	-
GAYAPROJ	EQ	19-Aug-2020	16.30	16.50	17.10	16.30	17.10	17.10	16.99	1098366	186.57	1139	659168	60.01
GBGLOBAL	EQ	19-Aug-2020	6.25	6.55	6.55	6.25	6.55	6.55	6.51	5260	0.34	49	5260	100.00
GDL	EQ	19-Aug-2020	85.30	85.70	88.70	85.50	86.90	87.15	87.38	164432	143.68	3374	93464	56.84
GEECEE	EQ	19-Aug-2020	72.65	71.75	75.00	71.75	74.45	74.50	73.23	11663	8.54	243	7748	66.43
GEEKAYWIRE	BE	19-Aug-2020	90.25	90.25	90.25	87.00	90.25	90.20	90.15	3376	3.04	14	-	-
GENESYS	EQ	19-Aug-2020	43.25	44.50	45.40	43.20	45.40	45.40	45.09	28551	12.87	154	25879	90.64
GENUSPAPER	EQ	19-Aug-2020	5.35	5.20	5.40	5.10	5.20	5.15	5.18	439624	22.76	386	355192	80.79
GENUSPOWER	EQ	19-Aug-2020	25.10	26.20	26.20	24.75	25.50	25.55	25.54	358652	91.61	1139	257927	71.92
GEOJITFSL	EQ	19-Aug-2020	40.20	40.95	41.15	39.90	40.10	40.05	40.35	315521	127.31	2185	208995	66.24
GEPIL	EQ	19-Aug-2020	496.15	497.95	517.05	495.00	510.80	509.35	508.32	51745	263.03	3866	21623	41.79
GESHIP	EQ	19-Aug-2020	262.25	262.25	271.20	261.15	265.00	264.65	268.44	406420	1091.01	8752	221361	54.47
GET&D	EQ	19-Aug-2020	107.55	109.80	112.75	105.15	110.50	110.35	109.26	273263	298.56	4887	149061	54.55
GFLLIMITED	EQ	19-Aug-2020	95.00	96.45	99.50	95.15	97.60	97.80	97.71	80909	79.05	1286	50174	62.01
GFSTEELS	EQ	19-Aug-2020	3.35	3.50	3.50	3.35	3.40	3.40	3.47	7052	0.24	38	6428	91.15
GHCL	EQ	19-Aug-2020	158.00	158.60	159.05	155.10	157.90	158.10	157.10	322603	506.81	8906	126183	39.11
GICHSGFIN	EQ	19-Aug-2020	99.65	100.45	101.90	98.50	98.75	98.90	100.36	793335	796.23	6301	393696	49.63
GICL	SM	19-Aug-2020	21.00	20.00	20.00	20.00	20.00	20.00	20.00	6000	1.20	1	6000	100.00
GICRE	EQ	19-Aug-2020	140.80	141.80	147.90	141.00	145.55	145.75	145.08	888275	1288.72	8715	398416	44.85
GILLANDERS	EQ	19-Aug-2020	29.00	28.10	28.85	28.10	28.85	28.85	28.55	3	0.00	3	2	66.67
GILLETTE	EQ	19-Aug-2020	5071.05	5099.00	5116.60	5061.15	5090.00	5087.90	5085.91	36813	1872.28	2424	31123	84.54
GINNIFILA	EQ	19-Aug-2020	12.20	12.10	12.55	11.70	11.70	11.80	12.14	57680	7.01	278	45130	78.24
GIPCL	EQ	19-Aug-2020	77.95	78.00	78.30	76.10	76.20	76.30	77.12	318929	245.97	4924	185251	58.09
GKWLIMITED	EQ	19-Aug-2020	482.50	489.95	489.95	462.70	487.35	477.05	478.64	191	0.91	30	126	65.97
GLAXO	EQ	19-Aug-2020	1503.15	1515.00	1527.80	1490.00	1518.00	1514.45	1507.41	126900	1912.90	4193	109057	85.94
GLENMARK	EQ	19-Aug-2020	474.80	478.00	488.95	476.30	482.00	480.75	483.92	4840843	23425.95	61000	1228413	25.38
GLOBALVECT	EQ	19-Aug-2020	59.70	60.95	60.95	58.35	59.10	59.15	59.47	27772	16.52	615	13080	47.10
GLOBOFFS	EQ	19-Aug-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	9026	0.57	15	9026	100.00
GLOBUSSPR	EQ	19-Aug-2020	158.65	161.00	164.00	158.15	159.90	159.55	161.09	198968	320.51	3158	103620	52.08
GMBREW	EQ	19-Aug-2020	408.95	409.00	412.00	403.90	405.65	406.30	407.12	21836	88.90	1287	11737	53.75
GMDCLTD	EQ	19-Aug-2020	47.75	48.25	49.45	48.10	48.85	48.80	48.89	4697532	2296.48	16148	2060144	43.86
GMMPFAUDLR	EQ	19-Aug-2020	5936.25	6070.00	6095.20	5869.75	5960.10	5954.35	5987.21	55511	3323.56	12332	20751	37.38
GMRINFRA	EQ	19-Aug-2020	21.25	21.45	21.55	20.95	21.15	21.15	21.22	11433863	2425.72	31856	2608645	22.82
GNA	EQ	19-Aug-2020	235.80	235.00	235.20	226.55	228.70	229.50	230.74	114305	263.74	3927	43616	38.16
GNFC	EQ	19-Aug-2020	178.80	179.10	181.40	177.10	177.70	177.50	179.10	789156	1413.37	10644	345658	43.80
GOACARBON	EQ	19-Aug-2020	221.80	219.45	227.00	219.45	221.00	221.40	223.85	50086	112.12	1961	17126	34.19
GOCLCORP	EQ	19-Aug-2020	181.70	183.00	184.20	178.00	179.45	179.40	180.93	16238	29.38	465	11163	68.75
GODFRYPHLP	EQ	19-Aug-2020	951.85	955.00	959.30	945.60	949.00	947.85	952.93	36471	347.54	3346	15864	43.50
GODHA	SM	19-Aug-2020	23.00	23.75	24.15	23.75	24.15	23.95	23.97	12000	2.88	3	12000	100.00
GODREJAGRO	EQ	19-Aug-2020	477.80	479.90	490.00	477.55	485.90	485.15	483.98	160208	775.38	4706	87605	54.68
GODREJCP	EQ	19-Aug-2020	690.75	693.00	697.85	685.35	690.70	690.65	690.58	872875	6027.91	16484	311594	35.70
GODREJIND	EQ	19-Aug-2020	400.05	406.00	412.00	402.05	408.00	408.05	408.53	288518	1178.70	7539	148046	51.31
GODREJPROP	EQ	19-Aug-2020	891.90	897.00	913.60	888.00	890.00	889.70	902.25	1361370	12282.97	32655	560326	41.16
GOENKA	BZ	19-Aug-2020	0.90	0.85	0.90	0.85	0.90	0.85	0.85	253504	2.16	139	-	-
GOKEX	EQ	19-Aug-2020	54.30	54.90	55.70	54.05	54.35	54.25	54.79	100666	55.16	875	66261	65.82
GOKUL	EQ	19-Aug-2020	16.25	16.50	16.55	15.80	16.15	16.05	16.04	38439	6.17	128	20585	53.55
GOKULAGRO	EQ	19-Aug-2020	14.85	14.70	15.25	14.70	14.90	15.00	15.01	22308	3.35	126	16334	73.22
GOLDBEES	EQ	19-Aug-2020	47.31	48.00	48.00	46.55	46.79	46.88	46.78	8588713	4017.54	13697	4845476	56.42
GOLDENTOBC	EQ	19-Aug-2020	23.20	24.35	24.35	23.00	24.25	24.20	23.90	22828	5.46	191	14109	61.81
GOLDIAM	EQ	19-Aug-2020	116.70	116.70	120.00	115.55	115.55	116.00	117.41	56622	66.48	1284	34193	60.39
GOLDSHARE	EQ	19-Aug-2020	4878.75	4900.00	4900.00	4820.10	4830.00	4826.75	4835.05	2138	103.37	797	1212	56.69
GOLDTECH	EQ	19-Aug-2020	8.00	8.00	9.60	7.40	9.60	9.60	8.95	274810	24.59	473	209592	76.27
GOODLUCK	EQ	19-Aug-2020	40.60	40.90	42.90	40.25	41.80	41.85	42.03	149958	63.02	1287	88929	59.30
GPIL	EQ	19-Aug-2020	282.65	286.20	292.20	270.10	275.00	274.15	277.17	180971	501.59	3942	110333	60.97
GPPL	EQ	19-Aug-2020	80.45	80.80	82.10	80.10	81.55	81.65	81.46	353027	287.59	10370	248334	70.34
GPTINFRA	EQ	19-Aug-2020	30.75	31.15	32.40	28.95	31.60	31.55	31.28	560923	175.43	2594	216420	38.58
GRANULES	EQ	19-Aug-2020	306.35	306.70	311.00	302.05	303.15	303.50	306.00	2444727	7480.87	28179	837255	34.25
GRAPHITE	EQ	19-Aug-2020	188.00	188.70	196.95	188.40	195.55	194.75	194.33	2138453	4155.69	32227	951104	44.48
GRASIM	EQ	19-Aug-2020	667.10	667.95	672.00	660.45	664.00	664.85	665.69	3245005	21601.64	56456	474438	14.62
GRAVITA	EQ	19-Aug-2020	51.85	52.50	53.30	51.45	51.50	51.85	52.21	377430	197.05	1448	232069	61.49
GREAVESCOT	EQ	19-Aug-2020	81.80	82.70	82.90	80.10	80.80	80.55	81.35	1497993	1218.56	14845	1047936	69.96
GREENLAM	EQ	19-Aug-2020	741.00	759.00	759.00	730.15	750.00	746.20	749.24	2631	19.71	259	2095	79.63
GREENPANEL	EQ	19-Aug-2020	48.50	50.40	50.90	49.15	49.95	49.70	50.33	80939	40.74	461	53678	66.32
GREENPLY	EQ	19-Aug-2020	88.45	91.00	91.00	89.00	89.80	89.60	90.07	353630	318.53	5140	247868	70.09
GREENPOWER	EQ	19-Aug-2020	2.10	2.10	2.15	2.05	2.15	2.10	2.11	1375732	29.05	993	933461	67.85
GRINDWELL	EQ	19-Aug-2020	528.05	536.00	550.00	535.00	549.00	548.65	547.33	118131	646.57	5278	55004	46.56
GROBTEA	EQ	19-Aug-2020	446.80	448.50	536.15	434.05	536.15	536.15	516.93	8601	44.46	746	4512	52.46
GRPLTD	EQ	19-Aug-2020	727.10	748.65	748.65	725.15	727.00	729.70	729.82	179	1.31	37	91	50.84
GRSE	EQ	19-Aug-2020	208.50	210.05	215.45	210.05	214.90	214.05	213.17	394048	839.98	6661	139804	35.48
GSCLCEMENT	EQ	19-Aug-2020	30.90	31.15	31.65	30.65	30.75	30.80	30.92	186275	57.60	1186	139183	74.72
GSFC	EQ	19-Aug-2020	61.85	62.25	63.40	62.00	62.45	62.35	62.62	541482	339.06	3370	247331	45.68
GSPL	EQ	19-Aug-2020	211.30	211.30	212.00	204.60	204.75	205.95	206.23	1510653	3115.42	20656	1118760	74.06
GSS	EQ	19-Aug-2020	21.70	22.85	24.00	20.85	23.05	23.15	22.13	4172622	923.53	4176	1806373	43.29
GTLINFRA	EQ	19-Aug-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	6737998	55.98	1291	5838988	86.66
GTNIND	EQ	19-Aug-2020	8.90	8.70	8.70	8.50	8.65	8.65	8.56	4020	0.34	28	3988	99.20
GTPL	EQ	19-Aug-2020	107.35	108.00	108.45	100.05	107.00	105.55	105.27	201648	212.28	2861	113531	56.30
GUFICBIO	EQ	19-Aug-2020	91.80	92.30	95.80	91.80	93.00	92.80	93.48	173294	162.00	2193	74077	42.75
GUJALKALI	EQ	19-Aug-2020	341.55	345.00	347.50	331.25	332.40	332.20	337.13	203491	686.04	5389	112983	55.52
GUJAPOLLO	EQ	19-Aug-2020	187.70	184.80	191.95	184.55	189.75	189.05	189.41	3462	6.56	263	1495	43.18
GUJGASLTD	EQ	19-Aug-2020	306.00	307.45	308.00	304.00	304.00	304.30	305.53	883666	2699.83	19250	631307	71.44
GUJRAFFIA	BE	19-Aug-2020	11.00	11.05	11.55	10.50	11.55	11.55	11.30	2168	0.25	43	-	-
GULFOILLUB	EQ	19-Aug-2020	659.45	665.00	665.50	654.00	656.30	658.75	659.91	9211	60.78	1027	5051	54.84
GULFPETRO	EQ	19-Aug-2020	40.55	40.15	42.00	40.15	41.35	41.35	41.15	32155	13.23	404	25480	79.24
GULPOLY	EQ	19-Aug-2020	49.00	49.05	51.45	48.45	51.00	50.95	50.77	86897	44.12	674	63316	72.86
GVKPIL	EQ	19-Aug-2020	2.55	2.45	2.65	2.45	2.65	2.65	2.57	7626198	196.37	2822	5474015	71.78
HAL	EQ	19-Aug-2020	1276.50	1309.70	1319.00	1250.85	1265.00	1263.00	1281.53	1499376	19215.01	63352	253940	16.94
HARITASEAT	EQ	19-Aug-2020	388.85	389.00	413.80	389.00	406.00	406.55	402.34	26743	107.60	1157	13730	51.34
HARRMALAYA	EQ	19-Aug-2020	98.30	99.00	100.75	98.25	99.85	99.85	99.43	137739	136.95	1886	61920	44.95
HATHWAY	BE	19-Aug-2020	38.00	38.00	38.00	37.00	37.80	37.50	37.42	502829	188.13	2537	-	-
HATSUN	EQ	19-Aug-2020	778.40	781.30	796.95	766.00	771.00	769.70	785.84	100241	787.73	4333	63922	63.77
HAVELLS	EQ	19-Aug-2020	626.55	629.95	631.80	623.00	629.15	629.20	626.84	1152479	7224.16	18621	135049	11.72
HAVISHA	BE	19-Aug-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.69	125771	0.87	83	-	-
HBLPOWER	EQ	19-Aug-2020	16.55	16.60	17.20	16.50	16.75	16.65	16.77	808635	135.61	1925	339235	41.95
HCC	EQ	19-Aug-2020	5.95	5.95	6.50	5.90	6.35	6.35	6.15	22638309	1391.40	9073	9105038	40.22
HCG	EQ	19-Aug-2020	128.75	128.80	131.75	128.20	128.85	129.35	129.41	226279	292.83	1756	159914	70.67
HCL-INSYS	EQ	19-Aug-2020	8.95	9.10	9.20	8.75	8.85	8.85	8.94	383559	34.27	864	303008	79.00
HCLTECH	EQ	19-Aug-2020	714.45	713.80	714.20	705.00	711.00	709.85	709.03	4858027	34444.85	69223	2184844	44.97
HDFC	EQ	19-Aug-2020	1820.70	1835.00	1835.90	1818.05	1827.55	1827.95	1828.01	2934730	53647.13	85358	1671178	56.94
HDFC	W3	19-Aug-2020	322.25	325.00	329.00	323.00	324.90	323.25	324.84	57000	185.16	77	53400	93.68
HDFCAMC	EQ	19-Aug-2020	2414.25	2424.95	2442.00	2396.00	2437.00	2430.80	2424.67	356096	8634.16	28018	240412	67.51
HDFCBANK	EQ	19-Aug-2020	1056.50	1065.00	1069.80	1056.25	1065.95	1066.60	1063.75	8858056	94227.41	157562	3705714	41.83
HDFCLIFE	EQ	19-Aug-2020	597.60	600.00	607.95	598.95	604.25	603.45	603.76	2345111	14158.81	50200	926340	39.50
HDFCMFGETF	EQ	19-Aug-2020	4836.50	4845.00	4845.00	4775.55	4780.10	4795.00	4791.76	27852	1334.60	1780	19890	71.41
HDFCNIFETF	EQ	19-Aug-2020	1189.69	1193.25	1203.08	1193.12	1195.00	1195.00	1196.92	1634	19.56	53	1277	78.15
HDFCSENETF	EQ	19-Aug-2020	4037.44	4100.00	4139.00	4065.55	4081.00	4081.70	4087.46	193	7.89	38	153	79.27
HDIL	BZ	19-Aug-2020	4.40	4.40	4.45	4.20	4.20	4.20	4.25	1032669	43.87	1005	-	-
HEG	EQ	19-Aug-2020	798.55	802.70	831.90	800.00	817.00	815.80	820.06	841537	6901.13	29133	182898	21.73
HEIDELBERG	EQ	19-Aug-2020	192.95	190.00	191.00	185.50	187.80	187.70	187.89	901784	1694.39	9429	661721	73.38
HERCULES	EQ	19-Aug-2020	92.80	93.65	94.50	93.00	93.50	93.40	93.82	49224	46.18	927	29294	59.51
HERITGFOOD	EQ	19-Aug-2020	353.90	378.00	379.95	357.10	366.50	370.25	368.23	1152850	4245.16	21313	392745	34.07
HEROMOTOCO	EQ	19-Aug-2020	2924.15	2945.95	2998.80	2921.45	2936.00	2933.05	2953.70	2016737	59568.43	78155	424021	21.03
HESTERBIO	EQ	19-Aug-2020	1512.25	1515.00	1530.85	1480.10	1513.95	1498.20	1496.79	5069	75.87	773	2914	57.49
HEXATRADEX	BE	19-Aug-2020	29.00	29.85	30.45	29.00	29.05	29.65	30.01	258197	77.49	254	-	-
HEXAWARE	EQ	19-Aug-2020	402.25	404.00	404.05	395.65	397.00	397.20	399.65	558717	2232.92	7632	267370	47.85
HFCL	EQ	19-Aug-2020	16.00	16.35	16.35	15.80	15.85	15.90	16.08	2477217	398.43	6415	1657489	66.91
HGINFRA	EQ	19-Aug-2020	192.15	192.15	209.00	192.15	196.95	197.15	202.06	216673	437.80	7124	107051	49.41
HGS	EQ	19-Aug-2020	705.85	712.35	712.40	705.00	709.95	706.70	708.50	14552	103.10	999	8509	58.47
HHOF1140RG	MF	19-Aug-2020	7.07	7.07	7.20	7.07	7.20	7.20	7.11	10200	0.73	8	10200	100.00
HIKAL	EQ	19-Aug-2020	135.75	135.85	144.70	135.00	144.70	143.95	141.06	1473391	2078.39	14366	595568	40.42
HIL	EQ	19-Aug-2020	1543.75	1551.00	1619.90	1551.00	1609.80	1604.85	1598.47	21452	342.90	1887	13175	61.42
HILTON	EQ	19-Aug-2020	10.35	10.35	10.70	10.00	10.00	10.00	10.14	4319	0.44	52	3461	80.13
HIMATSEIDE	EQ	19-Aug-2020	83.45	83.20	84.55	80.70	81.30	81.35	82.11	555195	455.86	6520	291539	52.51
HINDALCO	EQ	19-Aug-2020	196.00	196.85	197.65	194.30	196.75	196.80	196.03	16328384	32007.74	75040	3769361	23.08
HINDCOMPOS	EQ	19-Aug-2020	187.50	188.70	191.50	184.45	190.00	190.35	187.99	4565	8.58	224	2955	64.73
HINDCON	SM	19-Aug-2020	17.70	17.90	18.00	17.90	17.90	17.90	17.91	52000	9.31	6	52000	100.00
HINDCOPPER	EQ	19-Aug-2020	39.05	39.50	40.80	39.40	39.90	40.05	40.18	3903954	1568.60	10549	1396683	35.78
HINDMOTORS	EQ	19-Aug-2020	6.05	6.00	6.15	5.95	6.15	6.10	6.07	100328	6.09	363	80599	80.34
HINDNATGLS	EQ	19-Aug-2020	27.85	28.00	28.00	27.30	27.30	27.40	27.50	18694	5.14	84	17082	91.38
HINDOILEXP	EQ	19-Aug-2020	77.25	76.50	83.90	75.90	82.70	82.35	79.13	1020546	807.56	5104	663391	65.00
HINDPETRO	EQ	19-Aug-2020	209.85	210.50	213.70	209.95	211.45	210.80	211.86	5825588	12342.05	52964	1808275	31.04
HINDUNILVR	EQ	19-Aug-2020	2214.35	2206.00	2221.50	2190.00	2196.00	2193.60	2203.99	1585132	34936.18	74502	741243	46.76
HINDZINC	EQ	19-Aug-2020	233.95	234.95	235.60	231.00	232.00	231.65	232.24	870322	2021.23	15753	397098	45.63
HIRECT	EQ	19-Aug-2020	152.80	145.20	145.20	145.20	145.20	145.20	145.20	16043	23.29	277	16043	100.00
HISARMETAL	EQ	19-Aug-2020	72.30	71.05	78.30	69.40	77.80	76.60	75.97	35637	27.07	409	17338	48.65
HITECH	EQ	19-Aug-2020	135.85	135.85	155.00	135.00	145.00	145.75	148.90	165308	246.14	2457	71552	43.28
HITECHCORP	EQ	19-Aug-2020	96.60	98.95	115.90	95.05	115.90	115.90	110.87	153199	169.85	2335	55146	36.00
HITECHGEAR	EQ	19-Aug-2020	127.30	130.00	130.00	125.20	128.00	127.60	128.24	6927	8.88	171	4664	67.33
HLVLTD	EQ	19-Aug-2020	5.10	5.05	5.20	4.90	5.20	5.15	5.08	144543	7.34	230	98534	68.17
HMT	BZ	19-Aug-2020	16.35	16.95	17.15	16.95	17.15	17.15	17.12	21448	3.67	50	-	-
HMVL	EQ	19-Aug-2020	49.35	50.85	50.90	49.35	49.90	49.85	50.24	24003	12.06	438	13857	57.73
HNDFDS	EQ	19-Aug-2020	718.50	720.00	722.65	707.00	708.40	711.40	714.71	7659	54.74	465	4968	64.86
HNGSNGBEES	EQ	19-Aug-2020	347.14	347.00	359.85	341.35	341.35	342.71	343.28	421	1.45	92	302	71.73
HONAUT	EQ	19-Aug-2020	30649.95	30640.00	31899.95	30640.00	31300.05	31328.45	31288.86	7051	2206.18	3738	2841	40.29
HONDAPOWER	EQ	19-Aug-2020	1049.65	1049.70	1070.05	1040.00	1049.00	1047.60	1052.57	4853	51.08	664	2637	54.34
HOTELRUGBY	EQ	19-Aug-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.50	4762	0.07	16	4762	100.00
HOVS	EQ	19-Aug-2020	38.00	38.00	39.85	37.70	38.80	38.55	38.69	5244	2.03	158	3056	58.28
HPL	EQ	19-Aug-2020	35.85	36.25	37.75	35.50	36.50	36.20	36.55	170913	62.47	1944	107825	63.09
HSCL	EQ	19-Aug-2020	48.20	48.75	55.30	48.55	53.20	53.35	53.23	18196299	9686.31	60719	4108102	22.58
HSIL	EQ	19-Aug-2020	61.95	62.25	62.70	60.80	61.20	61.20	61.59	285749	175.99	3123	174150	60.95
HTMEDIA	EQ	19-Aug-2020	13.70	13.95	14.90	13.20	14.30	14.35	14.30	205506	29.38	605	129829	63.18
HUBTOWN	EQ	19-Aug-2020	11.55	11.75	12.00	11.50	11.60	11.75	11.62	317849	36.94	228	298062	93.77
HUDCO	EQ	19-Aug-2020	36.30	36.40	37.40	36.40	36.70	36.80	36.82	1712805	630.68	5459	740819	43.25
HUDCO	N2	19-Aug-2020	1244.00	1240.01	1248.00	1240.00	1247.00	1247.00	1243.92	4675	58.15	39	3250	69.52
HUDCO	N3	19-Aug-2020	1096.99	1095.00	1099.00	1095.00	1098.00	1098.00	1098.18	2121	23.29	21	2121	100.00
HUDCO	N9	19-Aug-2020	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	50	0.64	1	50	100.00
HUDCO	ND	19-Aug-2020	1349.00	1349.95	1349.95	1347.00	1348.00	1347.90	1348.46	575	7.75	10	575	100.00
HUDCO	NE	19-Aug-2020	1485.00	1472.05	1488.00	1472.05	1488.00	1488.00	1472.73	101	1.49	5	100	99.01
HUSYSLTD	SM	19-Aug-2020	41.95	50.05	50.05	41.05	41.05	41.05	45.55	4000	1.82	2	2000	50.00
IBMFNIFTY	EQ	19-Aug-2020	117.85	118.50	118.50	115.50	116.50	116.82	117.39	253	0.30	41	69	27.27
IBREALEST	EQ	19-Aug-2020	73.60	78.85	78.85	70.30	70.75	71.10	72.95	15116541	11027.03	50358	7939330	52.52
IBUCCREDIT	N4	19-Aug-2020	1065.00	1054.00	1074.90	1045.00	1074.90	1074.90	1061.73	319	3.39	17	309	96.87
IBUCCREDIT	N7	19-Aug-2020	840.00	875.00	875.00	875.00	875.00	875.00	875.00	5	0.04	1	5	100.00
IBUCCREDIT	NB	19-Aug-2020	810.00	840.00	840.00	840.00	840.00	840.00	840.00	20	0.17	2	20	100.00
IBULHSGFIN	EQ	19-Aug-2020	207.75	210.00	211.20	204.25	205.20	204.80	207.05	9339699	19338.19	79203	3733810	39.98
IBULHSGFIN	N8	19-Aug-2020	817.52	817.00	817.00	817.00	817.00	817.00	817.00	56	0.46	1	56	100.00
IBULHSGFIN	NA	19-Aug-2020	798.00	809.99	809.99	798.15	799.90	799.90	800.08	2605	20.84	55	2465	94.63
IBULISL	EQ	19-Aug-2020	48.10	48.55	48.55	47.00	47.15	47.35	47.58	138470	65.88	1058	93905	67.82
IBVENTPP	E1	19-Aug-2020	75.90	75.15	81.40	75.15	79.00	78.95	79.12	149003	117.89	1058	93928	63.04
IBVENTURES	EQ	19-Aug-2020	166.85	168.90	173.90	166.10	168.30	168.45	168.90	1341479	2265.77	10317	624324	46.54
ICEMAKE	SM	19-Aug-2020	43.50	45.00	45.45	45.00	45.45	45.45	45.20	8000	3.62	4	8000	100.00
ICFL	N1	19-Aug-2020	991.00	996.00	999.00	985.00	985.00	985.00	996.86	159	1.59	5	159	100.00
ICFL	N2	19-Aug-2020	1095.00	1103.00	1103.00	1088.00	1100.00	1100.00	1097.20	962	10.56	53	761	79.11
ICFL	N3	19-Aug-2020	954.99	954.99	959.00	954.99	959.00	959.00	955.27	161	1.54	5	161	100.00
ICFL	N5	19-Aug-2020	1035.00	1015.10	1015.10	1015.10	1015.10	1015.10	1015.10	100	1.02	2	50	50.00
ICFL	N6	19-Aug-2020	985.00	977.00	995.00	977.00	995.00	995.00	992.00	24	0.24	3	24	100.00
ICFL	N8	19-Aug-2020	901.00	910.00	910.00	910.00	910.00	910.00	910.00	1	0.01	1	1	100.00
ICICI500	EQ	19-Aug-2020	153.05	152.29	154.30	152.16	154.00	154.00	153.54	1772	2.72	107	1064	60.05
ICICIALPLV	EQ	19-Aug-2020	119.20	140.00	140.00	117.01	119.80	119.81	120.47	16621	20.02	128	9979	60.04
ICICIB22	EQ	19-Aug-2020	26.94	26.94	27.19	26.83	27.03	27.01	27.12	326139	88.44	7115	303947	93.20
ICICIBANK	EQ	19-Aug-2020	369.55	374.00	375.85	370.40	375.00	374.45	373.90	35790626	133820.56	247511	16034433	44.80
ICICIBANKN	EQ	19-Aug-2020	219.89	219.51	223.30	216.65	222.18	221.64	221.89	26440	58.67	614	8469	32.03
ICICIBANKP	EQ	19-Aug-2020	119.32	119.40	125.00	116.80	120.60	120.53	121.14	90255	109.34	1348	54207	60.06
ICICIGI	EQ	19-Aug-2020	1336.10	1340.00	1359.70	1303.20	1314.00	1310.65	1328.52	321562	4272.00	21226	169259	52.64
ICICIGOLD	EQ	19-Aug-2020	47.94	47.94	48.30	46.61	47.74	47.91	47.64	1623983	773.73	1860	1477986	91.01
ICICILIQ	EQ	19-Aug-2020	999.99	999.55	1000.00	999.55	1000.00	1000.00	999.99	3231	32.31	23	3086	95.51
ICICILOVOL	EQ	19-Aug-2020	95.52	96.70	96.70	95.04	95.80	95.80	95.89	2626	2.52	171	1858	70.75
ICICIM150	EQ	19-Aug-2020	63.58	64.00	64.20	64.00	64.00	64.00	64.00	3428	2.19	17	3408	99.42
ICICIMCAP	EQ	19-Aug-2020	63.30	64.00	64.00	63.00	63.74	63.69	63.70	9528	6.07	131	5207	54.65
ICICINF100	EQ	19-Aug-2020	124.11	126.00	126.00	122.00	124.60	124.53	124.27	31925	39.67	112	31440	98.48
ICICINIFTY	EQ	19-Aug-2020	120.27	120.27	121.22	109.40	120.49	120.46	120.67	75533	91.14	2938	52715	69.79
ICICINV20	EQ	19-Aug-2020	58.36	59.00	59.47	58.00	58.72	58.71	58.76	15468	9.09	366	13572	87.74
ICICINXT50	EQ	19-Aug-2020	27.93	26.50	28.70	26.50	28.18	28.08	28.10	9766	2.74	129	8520	87.24
ICICIPRULI	EQ	19-Aug-2020	453.85	455.05	461.85	453.20	454.90	454.55	456.83	1728150	7894.77	32986	898945	52.02
ICICISENSX	EQ	19-Aug-2020	412.64	411.71	417.50	411.71	414.55	414.58	415.40	732	3.04	42	491	67.08
ICIL	EQ	19-Aug-2020	69.05	68.50	72.50	67.55	70.00	69.75	70.04	344402	241.23	2411	179440	52.10
ICRA	EQ	19-Aug-2020	2551.10	2555.00	2592.95	2555.00	2585.00	2581.50	2569.00	824	21.17	181	619	75.12
IDBI	EQ	19-Aug-2020	39.60	40.15	40.70	39.70	39.85	39.85	40.19	2764138	1111.02	9197	1260951	45.62
IDBIGOLD	EQ	19-Aug-2020	5008.55	5094.00	5094.00	4901.00	5007.95	4987.45	4964.42	292	14.50	151	149	51.03
IDEA	EQ	19-Aug-2020	8.85	8.75	8.90	8.60	8.70	8.70	8.74	140562489	12286.05	86388	62467132	44.44
IDFC	EQ	19-Aug-2020	28.45	28.60	29.95	28.00	29.05	29.05	28.90	11434560	3305.11	18418	6253252	54.69
IDFCFIRSTB	EQ	19-Aug-2020	31.30	31.60	31.85	31.05	31.20	31.15	31.40	38262239	12015.21	57253	9594781	25.08
IDFCFIRSTB	N1	19-Aug-2020	5280.00	5225.01	5225.01	5225.01	5225.01	5225.01	5225.01	4	0.21	1	4	100.00
IDFCFIRSTB	N2	19-Aug-2020	10565.00	10540.16	10540.16	10540.16	10540.16	10540.16	10540.16	4	0.42	1	4	100.00
IDFCFIRSTB	N4	19-Aug-2020	10045.01	10000.00	10000.00	10000.00	10000.00	10000.00	10000.00	4	0.40	1	4	100.00
IDFCFIRSTB	N6	19-Aug-2020	10275.00	9900.01	10275.00	9900.01	10275.00	10275.00	10025.01	6	0.60	3	4	66.67
IDFCFIRSTB	NA	19-Aug-2020	10495.00	10435.02	10435.02	10435.02	10435.02	10435.02	10435.02	2	0.21	1	2	100.00
IDFCFIRSTB	NB	19-Aug-2020	5145.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	3	0.16	1	3	100.00
IDFCFIRSTB	NC	19-Aug-2020	10000.50	10000.50	10010.00	10000.50	10005.00	10005.00	10007.14	74	7.41	13	74	100.00
IDFNIFTYET	EQ	19-Aug-2020	118.00	117.00	118.10	116.76	117.00	117.00	116.94	72	0.08	4	67	93.06
IEX	EQ	19-Aug-2020	185.20	186.05	192.60	185.55	190.80	190.10	189.71	1912396	3627.98	48275	628193	32.85
IFBAGRO	EQ	19-Aug-2020	306.05	301.00	321.40	301.00	314.00	312.10	314.44	27075	85.13	1229	9562	35.32
IFBIND	EQ	19-Aug-2020	418.05	420.20	460.55	420.20	446.50	445.25	446.60	363327	1622.63	12620	136458	37.56
IFCI	EQ	19-Aug-2020	7.15	7.15	7.50	7.10	7.40	7.35	7.33	4222499	309.34	50303	1867868	44.24
IFCI	NF	19-Aug-2020	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	72	0.78	1	72	100.00
IFCI	NH	19-Aug-2020	1083.13	1083.00	1083.00	1082.50	1082.50	1082.50	1082.85	200	2.17	6	200	100.00
IFCI	NL	19-Aug-2020	1042.20	1042.20	1044.00	1030.00	1030.50	1030.79	1038.89	1649	17.13	37	1649	100.00
IFGLEXPOR	EQ	19-Aug-2020	135.90	139.40	143.00	135.30	142.95	141.60	140.66	21845	30.73	412	18557	84.95
IGARASHI	EQ	19-Aug-2020	311.95	317.90	324.50	309.10	311.25	311.50	316.37	386737	1223.51	10291	108942	28.17
IGL	EQ	19-Aug-2020	393.30	393.30	399.00	391.50	396.45	395.00	394.46	4349061	17155.09	57964	1741714	40.05
IGPL	EQ	19-Aug-2020	196.15	202.40	232.80	198.00	222.95	224.75	216.42	297964	644.86	7301	154065	51.71
IIFCL	N2	19-Aug-2020	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	484	5.95	9	484	100.00
IIFCL	N4	19-Aug-2020	1464.89	1451.00	1460.00	1451.00	1460.00	1451.81	1451.82	11	0.16	2	10	90.91
IIFL	EQ	19-Aug-2020	79.90	80.40	81.50	77.60	79.80	79.60	79.85	1678200	1340.03	8563	645251	38.45
IIFL	N4	19-Aug-2020	1000.00	1001.00	1001.00	998.01	998.01	998.01	999.43	1195	11.94	12	1195	100.00
IIFL	N5	19-Aug-2020	1075.00	1050.00	1052.00	1050.00	1052.00	1052.00	1051.05	210	2.21	4	210	100.00
IIFL	N6	19-Aug-2020	964.10	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IIFL	N8	19-Aug-2020	1093.35	1093.65	1093.65	1093.65	1093.65	1093.65	1093.65	40	0.44	2	40	100.00
IIFLSEC	EQ	19-Aug-2020	42.50	43.20	44.20	42.90	43.35	43.20	43.60	1180277	514.59	3039	664915	56.34
IIFLWAM	EQ	19-Aug-2020	1145.55	1157.00	1179.55	1117.15	1132.00	1127.85	1152.80	19350	223.07	2300	11303	58.41
IITL	EQ	19-Aug-2020	53.05	54.95	58.35	48.25	58.35	58.35	54.78	8072	4.42	133	4380	54.26
IL&FSENGG	BZ	19-Aug-2020	4.30	4.30	4.45	4.20	4.20	4.20	4.29	9071	0.39	23	-	-
IL&FSTRANS	BZ	19-Aug-2020	1.50	1.55	1.55	1.45	1.55	1.50	1.54	147594	2.27	78	-	-
IMAGICAA	EQ	19-Aug-2020	5.15	5.00	5.40	5.00	5.20	5.30	5.19	226718	11.77	382	166774	73.56
IMFA	EQ	19-Aug-2020	216.20	219.75	220.00	211.65	215.20	213.95	214.91	24316	52.26	1699	14150	58.19
IMPAL	EQ	19-Aug-2020	535.95	526.60	549.95	526.60	544.00	544.10	543.08	795	4.32	84	357	44.91
INDBANK	EQ	19-Aug-2020	11.50	12.30	12.65	12.00	12.65	12.65	12.45	717548	89.33	871	390122	54.37
INDHOTEL	EQ	19-Aug-2020	97.25	97.95	98.30	96.00	97.00	96.75	96.84	2078132	2012.51	15281	915345	44.05
INDIACEM	EQ	19-Aug-2020	116.60	117.35	118.80	116.70	117.10	117.40	117.80	1212232	1427.95	8139	447768	36.94
INDIAGLYCO	EQ	19-Aug-2020	292.35	292.00	299.95	288.25	290.90	289.95	294.60	289220	852.06	7185	67897	23.48
INDIAMART	EQ	19-Aug-2020	2954.65	2978.85	3010.00	2955.05	2990.00	2980.90	2987.30	34796	1039.46	3613	17736	50.97
INDIANB	EQ	19-Aug-2020	63.15	63.20	65.30	63.20	64.00	64.15	64.45	2559397	1649.50	13682	928501	36.28
INDIANCARD	EQ	19-Aug-2020	91.85	95.00	95.90	91.20	95.90	95.65	95.02	1919	1.82	51	1653	86.14
INDIANHUME	EQ	19-Aug-2020	174.95	176.00	187.70	176.00	181.60	181.15	183.62	283793	521.09	5813	114054	40.19
INDIGO	EQ	19-Aug-2020	1196.60	1210.00	1231.90	1190.90	1213.00	1215.25	1214.54	3992285	48487.74	104311	486352	12.18
INDIGRID	IV	19-Aug-2020	100.96	100.90	100.99	100.80	100.90	100.88	100.91	1154979	1165.45	301	1149876	99.56
INDLMETER	EQ	19-Aug-2020	14.30	13.60	15.00	13.60	15.00	15.00	14.63	8444	1.24	69	6094	72.17
INDNIPPON	EQ	19-Aug-2020	362.15	367.70	367.70	358.10	360.25	362.05	361.99	28487	103.12	1289	13664	47.97
INDOCO	EQ	19-Aug-2020	254.80	256.20	257.60	248.20	250.85	250.00	253.18	120997	306.33	3136	69777	57.67
INDORAMA	EQ	19-Aug-2020	18.25	19.15	19.15	19.15	19.15	19.15	19.15	20691	3.96	59	20691	100.00
INDOSOLAR	BZ	19-Aug-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.19	85274	1.02	63	-	-
INDOSTAR	EQ	19-Aug-2020	254.70	256.00	265.00	253.10	257.10	259.85	259.65	14130	36.69	1134	7186	50.86
INDOTECH	EQ	19-Aug-2020	101.30	101.95	102.45	100.05	101.10	101.70	101.16	13027	13.18	469	4162	31.95
INDOTHAI	EQ	19-Aug-2020	17.45	17.75	17.90	17.30	17.65	17.65	17.68	8049	1.42	44	7518	93.40
INDOWIND	EQ	19-Aug-2020	3.50	3.50	3.50	3.35	3.35	3.40	3.41	31759	1.08	100	22359	70.40
INDRAMEDCO	EQ	19-Aug-2020	55.55	56.35	56.65	55.55	55.90	55.90	56.18	203482	114.31	1533	118223	58.10
INDSWFTLAB	EQ	19-Aug-2020	38.15	38.50	39.00	38.20	38.50	38.55	38.57	30319	11.70	230	20731	68.38
INDSWFTLTD	EQ	19-Aug-2020	3.25	3.35	3.40	3.25	3.40	3.40	3.40	22130	0.75	35	21330	96.38
INDTERRAIN	EQ	19-Aug-2020	31.55	31.65	33.20	31.65	32.65	32.45	32.56	251983	82.04	1449	133413	52.95
INDUSINDBK	EQ	19-Aug-2020	521.60	523.00	530.00	519.15	522.00	522.15	525.33	10896370	57242.11	114886	2108377	19.35
INEOSSTYRO	EQ	19-Aug-2020	513.35	519.00	528.00	507.05	526.00	521.70	520.97	24173	125.93	973	18529	76.65
INFIBEAM	EQ	19-Aug-2020	71.25	71.25	74.80	70.60	74.80	74.60	73.95	2129512	1574.88	4576	1826486	85.77
INFOBEAN	EQ	19-Aug-2020	114.50	115.05	117.50	115.00	116.30	115.85	116.15	38186	44.35	929	27319	71.54
INFRABEES	EQ	19-Aug-2020	335.00	336.00	337.00	334.22	334.53	334.47	335.04	661	2.21	19	659	99.70
INFRATEL	EQ	19-Aug-2020	200.55	201.00	203.85	200.50	201.70	201.30	202.22	2536386	5129.01	23292	787772	31.06
INFY	EQ	19-Aug-2020	967.55	970.90	971.55	957.45	960.00	959.30	963.05	6622744	63780.66	125391	2957273	44.65
INGERRAND	EQ	19-Aug-2020	636.55	638.05	699.70	635.00	691.00	690.50	677.27	300309	2033.91	10524	76627	25.52
INNOVATIVE	SM	19-Aug-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	12000	0.84	4	12000	100.00
INOXLEISUR	EQ	19-Aug-2020	262.40	270.95	284.75	266.10	282.95	281.75	278.64	2074480	5780.23	33860	638665	30.79
INOXWIND	EQ	19-Aug-2020	41.60	41.95	42.45	41.35	41.75	41.70	41.85	65180	27.28	596	37272	57.18
INSECTICID	EQ	19-Aug-2020	481.05	483.95	529.00	482.85	516.00	514.90	513.10	783604	4020.68	22937	177654	22.67
INSPIRISYS	EQ	19-Aug-2020	27.35	26.60	27.90	26.60	27.00	27.00	26.99	11250	3.04	72	9561	84.99
INTEGRA	BE	19-Aug-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	3682	0.10	15	-	-
INTELLECT	EQ	19-Aug-2020	191.60	192.00	194.95	187.90	188.05	188.60	190.35	86709	165.05	1384	62523	72.11
INTENTECH	EQ	19-Aug-2020	46.75	46.80	49.05	45.10	48.50	48.40	48.58	72762	35.35	395	55503	76.28
INVENTURE	EQ	19-Aug-2020	17.15	17.75	18.25	17.70	18.20	18.20	17.99	38925	7.00	1165	25030	64.30
IOB	EQ	19-Aug-2020	10.60	10.70	11.25	10.65	11.25	11.10	10.91	4824757	526.58	5468	3291493	68.22
IOC	EQ	19-Aug-2020	87.00	87.10	89.00	87.10	88.00	88.00	88.22	24451316	21569.89	56901	6349908	25.97
IOLCP	EQ	19-Aug-2020	835.20	839.50	844.80	822.15	826.40	826.40	831.03	813640	6761.59	25973	243029	29.87
IPCALAB	EQ	19-Aug-2020	2004.25	2020.00	2035.00	1989.25	1994.85	1995.65	2003.28	327950	6569.76	24932	232287	70.83
IRB	EQ	19-Aug-2020	118.75	122.20	139.00	122.20	131.00	130.90	133.07	21703652	28881.83	129694	4825969	22.24
IRBINVIT	IV	19-Aug-2020	38.49	38.50	38.50	37.60	37.86	37.94	38.12	490000	186.77	136	462500	94.39
IRCON	EQ	19-Aug-2020	95.90	96.10	97.70	95.05	95.30	95.35	96.16	1254212	1206.04	8871	535799	42.72
IRCTC	EQ	19-Aug-2020	1377.65	1386.00	1402.00	1338.00	1354.95	1361.80	1367.84	1279857	17506.40	58718	352113	27.51
IREDA	N2	19-Aug-2020	1499.00	1495.00	1499.00	1495.00	1499.00	1499.00	1498.96	100	1.50	5	100	100.00
IREDA	N4	19-Aug-2020	1339.00	1340.00	1340.00	1260.67	1260.67	1260.67	1300.34	100	1.30	2	100	100.00
IREDA	N5	19-Aug-2020	1449.00	1449.00	1449.00	1449.00	1449.00	1449.00	1449.00	2	0.03	1	2	100.00
IRFC	N1	19-Aug-2020	1126.80	1120.00	1131.90	1120.00	1130.00	1130.00	1129.95	6953	78.57	29	6853	98.56
IRFC	N2	19-Aug-2020	1266.00	1268.00	1270.00	1268.00	1270.00	1270.00	1269.02	7534	95.61	50	7534	100.00
IRFC	N3	19-Aug-2020	1134.00	1134.00	1150.00	1134.00	1150.00	1150.00	1142.00	2	0.02	2	1	50.00
IRFC	N7	19-Aug-2020	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	100	1.31	2	100	100.00
IRFC	N8	19-Aug-2020	1300.00	1263.75	1299.80	1263.75	1299.80	1299.80	1269.76	120	1.52	3	120	100.00
IRFC	N9	19-Aug-2020	1190.00	1172.00	1190.00	1172.00	1185.00	1185.27	1185.10	75	0.89	5	75	100.00
IRFC	NA	19-Aug-2020	1338.80	1337.99	1337.99	1321.00	1321.00	1322.59	1328.20	78	1.04	7	78	100.00
IRFC	NJ	19-Aug-2020	1281.02	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1121	14.35	5	475	42.37
IRFC	NK	19-Aug-2020	1350.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	105	1.43	3	105	100.00
IRFC	NO	19-Aug-2020	1303.90	1307.00	1307.00	1307.00	1307.00	1307.00	1307.00	25	0.33	1	25	100.00
IRISDOREME	SM	19-Aug-2020	126.00	114.95	114.95	114.85	114.85	114.85	114.90	4800	5.52	3	0	0.00
ISEC	EQ	19-Aug-2020	473.00	475.00	479.85	467.00	467.85	468.20	472.77	243666	1151.97	20066	142365	58.43
ISFT	EQ	19-Aug-2020	66.15	69.45	69.45	69.45	69.45	69.45	69.45	4412	3.06	28	4410	99.95
ISMTLTD	EQ	19-Aug-2020	4.90	4.90	5.10	4.80	5.10	5.10	5.09	93883	4.78	87	78111	83.20
ITC	EQ	19-Aug-2020	198.55	198.60	201.70	198.10	198.60	198.45	199.74	15474846	30909.49	94577	4789024	30.95
ITDC	EQ	19-Aug-2020	229.30	229.00	238.00	227.10	233.05	232.80	233.41	39679	92.61	1701	11636	29.33
ITDCEM	EQ	19-Aug-2020	44.60	44.65	49.30	44.65	48.85	48.55	48.05	2401434	1154.00	13827	1122720	46.75
ITI	EQ	19-Aug-2020	140.95	143.90	151.65	143.20	144.95	145.10	147.39	7762195	11440.62	63197	1504827	19.39
IVC	BE	19-Aug-2020	4.10	4.00	4.30	4.00	4.15	4.10	4.14	99597	4.13	162	-	-
IVP	EQ	19-Aug-2020	48.15	48.90	50.00	47.55	49.75	49.70	49.08	2491	1.22	170	1793	71.98
IVZINGOLD	EQ	19-Aug-2020	4922.00	4802.00	4999.95	4802.00	4900.00	4889.05	4858.13	173	8.40	59	143	82.66
IZMO	EQ	19-Aug-2020	32.10	33.25	33.70	32.30	33.70	33.70	33.25	53308	17.72	353	40086	75.20
J&KBANK	EQ	19-Aug-2020	17.20	17.25	17.60	16.80	17.50	17.45	17.45	1561178	272.50	2071	1104706	70.76
JAGRAN	EQ	19-Aug-2020	41.85	42.30	42.35	41.20	41.50	41.60	41.96	695264	291.71	3319	495295	71.24
JAGSNPHARM	EQ	19-Aug-2020	36.10	36.95	39.70	36.30	39.70	39.55	38.84	474296	184.24	2518	303490	63.99
JAIBALAJI	EQ	19-Aug-2020	20.70	20.35	21.40	20.35	20.55	20.55	20.91	2945	0.62	21	2717	92.26
JAICORPLTD	EQ	19-Aug-2020	92.55	92.95	96.60	92.50	96.00	95.55	94.76	3463506	3282.04	19149	883025	25.50
JAIHINDPRO	BZ	19-Aug-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	5000	0.07	3	-	-
JAINSTUDIO	BE	19-Aug-2020	3.65	3.80	3.80	3.65	3.70	3.70	3.74	20709	0.77	55	-	-
JAMNAAUTO	EQ	19-Aug-2020	45.00	45.65	45.95	43.10	43.45	43.35	44.12	2017165	889.92	10886	1203074	59.64
JASH	EQ	19-Aug-2020	160.10	158.05	162.80	157.15	161.45	160.90	160.40	9158	14.69	154	7609	83.09
JAYAGROGN	EQ	19-Aug-2020	94.00	95.95	96.00	93.00	95.00	95.15	94.54	11475	10.85	174	9408	81.99
JAYBARMARU	EQ	19-Aug-2020	238.05	237.35	237.90	222.40	227.00	228.55	229.50	133076	305.41	5361	50524	37.97
JAYNECOIND	EQ	19-Aug-2020	3.05	3.05	3.15	2.90	2.95	3.00	2.95	146711	4.33	699	109880	74.90
JAYSREETEA	EQ	19-Aug-2020	61.30	61.00	62.10	60.30	61.10	60.90	61.15	87414	53.45	975	45577	52.14
JBCHEPHARM	EQ	19-Aug-2020	779.00	786.50	800.00	781.35	799.90	797.60	791.03	239378	1893.55	10351	150520	62.88
JBFIND	BE	19-Aug-2020	9.10	9.50	9.50	8.90	9.20	9.00	8.98	350425	31.47	183	-	-
JBMA	EQ	19-Aug-2020	231.40	232.00	236.00	226.10	226.10	227.80	230.72	42982	99.17	1753	18069	42.04
JCHAC	EQ	19-Aug-2020	2070.85	2090.10	2140.00	2085.65	2108.00	2106.65	2115.37	19077	403.55	2108	6468	33.90
JETAIRWAYS	BZ	19-Aug-2020	30.00	30.70	30.70	29.70	30.00	29.95	29.94	32349	9.69	364	-	-
JETKNIT	SM	19-Aug-2020	21.00	22.00	22.00	22.00	22.00	22.00	22.00	1500	0.33	1	1500	100.00
JHS	EQ	19-Aug-2020	14.35	14.35	14.70	14.05	14.30	14.25	14.20	72854	10.34	310	52569	72.16
JINDALPHOT	EQ	19-Aug-2020	13.80	13.80	13.85	13.45	13.45	13.50	13.66	14066	1.92	55	13308	94.61
JINDALPOLY	EQ	19-Aug-2020	434.35	440.00	472.10	440.00	471.90	466.30	458.38	187359	858.82	8215	101056	53.94
JINDALSAW	EQ	19-Aug-2020	64.80	65.00	70.00	64.80	68.20	68.05	68.17	5460028	3722.35	21377	2153933	39.45
JINDALSTEL	EQ	19-Aug-2020	224.90	226.00	228.95	225.10	227.30	227.40	226.91	6277138	14243.32	48680	1987367	31.66
JINDRILL	EQ	19-Aug-2020	73.35	73.35	75.80	72.10	74.50	74.35	74.32	23309	17.32	421	16703	71.66
JINDWORLD	EQ	19-Aug-2020	46.70	46.70	49.00	46.70	48.05	48.00	47.79	7313	3.49	104	5821	79.60
JISLDVREQS	EQ	19-Aug-2020	11.10	11.30	11.65	11.05	11.65	11.65	11.47	142730	16.37	350	113359	79.42
JISLJALEQS	EQ	19-Aug-2020	11.65	11.95	12.20	11.60	12.20	12.20	12.06	2414748	291.17	2408	2118421	87.73
JITFINFRA	BE	19-Aug-2020	7.15	7.15	7.45	6.90	7.40	7.40	7.28	12241	0.89	52	-	-
JIYAECO	EQ	19-Aug-2020	10.85	11.00	11.35	10.55	11.35	11.35	11.19	137289	15.37	316	114101	83.11
JKCEMENT	EQ	19-Aug-2020	1507.30	1525.00	1565.00	1518.00	1520.30	1526.95	1537.62	104870	1612.50	10458	51674	49.27
JKIL	EQ	19-Aug-2020	102.30	102.95	115.50	102.35	111.80	110.75	109.62	835065	915.37	11055	486081	58.21
JKLAKSHMI	EQ	19-Aug-2020	268.75	271.50	274.00	268.90	270.75	270.80	272.08	226110	615.20	5243	129608	57.32
JKPAPER	EQ	19-Aug-2020	98.95	99.45	101.00	98.95	99.00	99.05	99.74	1358394	1354.86	9975	633131	46.61
JKTYRE	EQ	19-Aug-2020	61.95	62.50	62.75	60.95	61.65	61.50	61.55	1873519	1153.14	7219	861887	46.00
JMA	EQ	19-Aug-2020	25.00	25.45	26.30	24.25	25.00	25.60	25.33	7794	1.97	92	5095	65.37
JMCPROJECT	EQ	19-Aug-2020	54.40	54.55	57.80	54.55	56.00	55.95	56.48	442606	249.99	3473	222503	50.27
JMFINANCIL	EQ	19-Aug-2020	82.70	86.85	86.90	82.55	83.15	83.15	84.21	3711665	3125.72	20358	1750236	47.16
JMTAUTOLTD	EQ	19-Aug-2020	3.35	3.35	3.45	3.20	3.35	3.30	3.29	464929	15.28	916	356533	76.69
JOCIL	EQ	19-Aug-2020	210.10	214.95	218.70	201.50	208.00	207.35	209.71	113758	238.56	3483	55057	48.40
JPASSOCIAT	EQ	19-Aug-2020	3.85	3.70	4.00	3.70	4.00	4.00	3.85	14407864	554.73	3819	8119283	56.35
JPINFRATEC	EQ	19-Aug-2020	1.35	1.30	1.40	1.30	1.40	1.35	1.34	2440690	32.72	724	1343314	55.04
JPOLYINVST	EQ	19-Aug-2020	15.00	15.00	15.75	14.35	15.75	15.75	15.33	1564	0.24	16	1449	92.65
JPPOWER	EQ	19-Aug-2020	2.80	2.70	2.90	2.70	2.90	2.90	2.85	8603265	244.81	1841	4485492	52.14
JSL	EQ	19-Aug-2020	51.15	51.05	52.20	50.05	50.35	50.45	50.94	1327775	676.36	5469	670380	50.49
JSLHISAR	EQ	19-Aug-2020	93.65	94.45	99.65	94.00	97.00	97.75	97.18	1125735	1093.97	7763	601501	53.43
JSWENERGY	EQ	19-Aug-2020	55.85	56.20	57.60	55.70	57.35	57.05	56.76	1369135	777.09	5958	673986	49.23
JSWHL	EQ	19-Aug-2020	2028.75	2078.95	2170.00	2030.00	2160.00	2157.45	2107.76	1727	36.40	269	1486	86.05
JSWSTEEL	EQ	19-Aug-2020	277.15	278.00	279.90	274.20	277.85	278.55	276.81	10287307	28476.54	58889	2438782	23.71
JTEKTINDIA	EQ	19-Aug-2020	76.15	77.40	79.00	74.50	76.45	76.70	76.95	471900	363.11	4060	215207	45.60
JUBILANT	EQ	19-Aug-2020	819.00	824.25	824.25	800.10	803.50	802.55	807.09	439171	3544.50	20625	263346	59.96
JUBLFOOD	EQ	19-Aug-2020	1915.75	1918.00	1955.00	1917.65	1950.00	1941.90	1935.58	524314	10148.53	20448	97655	18.63
JUBLINDS	EQ	19-Aug-2020	167.25	168.00	171.00	165.10	167.50	167.05	167.97	44412	74.60	1153	21864	49.23
JUMPNET	EQ	19-Aug-2020	86.65	87.00	89.90	86.90	87.80	87.90	88.11	1405012	1237.92	13879	574883	40.92
JUNIORBEES	EQ	19-Aug-2020	289.62	291.50	307.00	272.20	288.84	289.41	290.43	876322	2545.12	2410	809181	92.34
JUSTDIAL	EQ	19-Aug-2020	403.05	406.80	406.80	398.00	399.70	400.70	401.88	621034	2495.81	9903	130484	21.01
JVLAGRO	BZ	19-Aug-2020	0.85	0.85	0.90	0.80	0.90	0.85	0.85	281784	2.39	115	-	-
JYOTHYLAB	EQ	19-Aug-2020	146.55	147.30	151.80	147.00	148.35	147.75	149.25	808735	1207.03	9308	330833	40.91
KABRAEXTRU	EQ	19-Aug-2020	65.05	66.00	66.80	64.25	66.40	65.80	65.93	34866	22.99	830	16405	47.05
KAJARIACER	EQ	19-Aug-2020	421.80	424.00	433.90	423.95	429.95	429.50	430.59	539691	2323.84	9693	264651	49.04
KAKATCEM	EQ	19-Aug-2020	161.40	163.20	164.50	160.30	161.65	161.60	161.60	11889	19.21	337	8859	74.51
KALPATPOWR	EQ	19-Aug-2020	251.45	252.90	256.00	251.15	254.80	254.95	254.21	339495	863.02	6129	180136	53.06
KALYANIFRG	BE	19-Aug-2020	154.85	162.45	162.45	148.00	151.55	151.40	153.07	1382	2.12	54	-	-
KAMATHOTEL	EQ	19-Aug-2020	32.40	32.50	33.00	32.10	32.25	32.35	32.53	136101	44.28	969	57354	42.14
KAMDHENU	EQ	19-Aug-2020	78.60	79.95	80.85	77.50	79.15	79.85	79.62	29913	23.82	361	21598	72.20
KANANIIND	EQ	19-Aug-2020	3.90	3.90	3.90	3.75	3.80	3.80	3.82	2808	0.11	13	2808	100.00
KANORICHEM	EQ	19-Aug-2020	39.30	39.60	42.10	39.05	40.85	41.00	41.21	141688	58.39	1072	67475	47.62
KANSAINER	EQ	19-Aug-2020	498.15	495.95	496.00	485.15	487.00	487.60	488.91	157875	771.87	5706	102932	65.20
KAPSTON	EQ	19-Aug-2020	88.60	88.60	95.00	84.25	89.90	88.30	89.90	3194	2.87	117	1779	55.70
KARDA	BE	19-Aug-2020	89.10	87.50	93.00	87.25	89.55	90.10	88.74	91340	81.06	311	-	-
KARMAENG	EQ	19-Aug-2020	11.60	11.80	11.85	11.10	11.30	11.30	11.60	3625	0.42	49	2006	55.34
KARURVYSYA	EQ	19-Aug-2020	35.80	35.80	36.90	35.70	35.80	35.80	36.09	2499213	901.84	8747	1184279	47.39
KAUSHALYA	BE	19-Aug-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	2194	0.04	13	-	-
KAYA	EQ	19-Aug-2020	220.55	225.50	228.00	215.40	224.00	223.60	224.15	20498	45.95	510	14146	69.01
KCP	EQ	19-Aug-2020	65.00	65.70	66.30	65.00	65.55	65.35	65.61	227472	149.24	1948	131744	57.92
KCPSUGIND	EQ	19-Aug-2020	15.60	15.60	15.70	15.25	15.30	15.30	15.44	255187	39.39	825	113464	44.46
KDDL	EQ	19-Aug-2020	150.45	155.00	155.00	143.70	152.55	152.40	151.64	3465	5.25	71	2104	60.72
KEC	EQ	19-Aug-2020	312.65	315.00	318.55	311.95	312.50	312.35	313.98	318258	999.27	8904	211559	66.47
KECL	EQ	19-Aug-2020	12.05	12.40	12.65	12.05	12.65	12.65	12.48	64740	8.08	294	54030	83.46
KEERTI	SM	19-Aug-2020	24.60	25.50	25.70	25.50	25.65	25.65	25.61	24800	6.35	4	6200	25.00
KEI	EQ	19-Aug-2020	400.40	406.00	409.90	401.50	403.00	403.10	405.82	486771	1975.40	14031	195825	40.23
KELLTONTEC	EQ	19-Aug-2020	20.55	20.15	21.50	20.10	21.45	21.30	20.94	166501	34.87	445	145147	87.17
KENNAMET	EQ	19-Aug-2020	819.05	823.00	840.00	820.00	828.00	826.50	829.36	9245	76.67	911	3943	42.65
KERNEX	BE	19-Aug-2020	19.00	19.95	19.95	18.75	18.75	19.30	19.78	8678	1.72	33	-	-
KESORAMIND	EQ	19-Aug-2020	41.35	41.65	42.20	40.70	41.00	40.95	41.30	246290	101.72	1382	156177	63.41
KEYFINSERV	EQ	19-Aug-2020	37.25	37.50	37.50	35.75	36.45	36.50	36.87	2496	0.92	37	1251	50.12
KGL	BZ	19-Aug-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	1152139	4.59	202	-	-
KHADIM	EQ	19-Aug-2020	122.00	122.95	126.20	118.00	122.90	122.80	123.07	78189	96.23	1871	29574	37.82
KHANDSE	EQ	19-Aug-2020	9.90	9.80	10.25	9.30	9.70	9.70	9.81	9285	0.91	95	4977	53.60
KHFM	SM	19-Aug-2020	24.15	24.40	24.40	24.40	24.40	24.40	24.40	3000	0.73	1	3000	100.00
KICL	EQ	19-Aug-2020	1443.40	1450.00	1464.95	1424.00	1440.05	1443.60	1447.06	695	10.06	76	594	85.47
KILITCH	EQ	19-Aug-2020	96.85	100.00	101.65	97.35	99.00	99.00	100.40	39561	39.72	825	27688	69.99
KINGFA	EQ	19-Aug-2020	500.05	508.90	519.95	501.30	505.05	505.75	507.40	7643	38.78	575	3882	50.79
KIOCL	EQ	19-Aug-2020	154.30	162.00	162.00	157.10	162.00	162.00	161.63	293065	473.67	2747	206176	70.35
KIRIINDUS	EQ	19-Aug-2020	496.70	501.80	507.90	491.95	498.50	498.45	501.31	84785	425.04	2722	34369	40.54
KIRLFER	EQ	19-Aug-2020	86.55	86.70	88.00	86.15	87.20	87.30	87.24	24095	21.02	393	18996	78.84
KIRLOSBROS	EQ	19-Aug-2020	129.50	129.60	131.40	129.25	130.25	130.20	130.30	56479	73.59	1334	29592	52.39
KIRLOSENG	EQ	19-Aug-2020	105.95	107.50	108.50	106.00	107.90	107.60	107.48	69694	74.91	1065	50628	72.64
KIRLOSIND	EQ	19-Aug-2020	644.90	647.80	663.70	647.80	650.00	650.05	653.71	2001	13.08	163	1789	89.41
KITEX	EQ	19-Aug-2020	104.25	105.00	106.85	104.70	106.25	105.75	105.98	97325	103.15	1316	64299	66.07
KKCL	EQ	19-Aug-2020	756.50	757.00	768.00	750.00	757.50	757.60	758.04	518	3.93	101	291	56.18
KMSUGAR	EQ	19-Aug-2020	10.10	10.25	12.10	10.10	12.10	12.10	11.57	3868793	447.80	6273	2023908	52.31
KNRCON	EQ	19-Aug-2020	240.05	243.40	258.50	243.40	258.50	257.10	252.00	807856	2035.82	14983	274515	33.98
KOHINOOR	BZ	19-Aug-2020	11.10	10.55	11.45	10.55	11.30	11.25	11.17	6030	0.67	47	-	-
KOKUYOCMLN	EQ	19-Aug-2020	57.25	57.80	58.90	57.70	58.05	58.10	58.23	138426	80.61	1509	73553	53.14
KOLTEPATIL	EQ	19-Aug-2020	171.10	171.35	176.80	170.85	173.90	173.70	174.19	292143	508.90	4760	87187	29.84
KOPRAN	EQ	19-Aug-2020	69.60	71.80	73.05	70.00	73.05	73.05	72.00	601709	433.24	3581	449684	74.73
KOTAKBANK	EQ	19-Aug-2020	1369.35	1372.35	1380.90	1349.95	1354.10	1355.60	1366.03	3397098	46405.34	109376	1154205	33.98
KOTAKBKETF	EQ	19-Aug-2020	224.18	225.11	226.95	224.67	225.63	225.29	225.78	69038	155.87	3905	39859	57.73
KOTAKGOLD	EQ	19-Aug-2020	474.30	472.90	472.90	468.00	469.00	469.95	469.41	172379	809.16	1430	106146	61.58
KOTAKNIFTY	EQ	19-Aug-2020	118.13	118.50	119.30	118.50	118.80	118.90	118.95	130251	154.93	513	118792	91.20
KOTAKNV20	EQ	19-Aug-2020	59.34	59.35	59.95	59.10	59.25	59.34	59.45	6009	3.57	58	3879	64.55
KOTAKPSUBK	EQ	19-Aug-2020	139.95	141.80	145.49	141.50	144.15	144.14	144.09	9833	14.17	160	4724	48.04
KOTARISUG	EQ	19-Aug-2020	12.90	13.10	13.10	12.40	12.50	12.55	12.64	353702	44.70	595	295286	83.48
KOTHARIPET	EQ	19-Aug-2020	15.45	15.70	15.70	15.30	15.70	15.60	15.49	30406	4.71	146	24790	81.53
KOTHARIPRO	EQ	19-Aug-2020	63.45	63.05	65.40	62.55	63.35	63.50	63.66	13386	8.52	227	10798	80.67
KPITTECH	EQ	19-Aug-2020	78.95	78.50	83.50	78.05	81.50	81.70	81.67	450739	368.12	4919	324292	71.95
KPRMILL	EQ	19-Aug-2020	529.85	536.00	596.10	531.00	579.00	574.95	572.45	124684	713.75	6835	34445	27.63
KRBL	EQ	19-Aug-2020	291.70	293.00	294.90	288.00	291.50	290.60	291.92	105154	306.96	2109	56293	53.53
KREBSBIO	EQ	19-Aug-2020	85.90	86.20	87.90	81.40	86.80	85.25	86.00	22170	19.07	361	7916	35.71
KRIDHANINF	EQ	19-Aug-2020	3.15	3.30	3.30	3.10	3.20	3.20	3.21	89236	2.87	173	83067	93.09
KRISHANA	BE	19-Aug-2020	56.40	58.00	59.20	58.00	59.20	59.20	58.75	14068	8.27	53	-	-
KSB	EQ	19-Aug-2020	520.15	524.90	533.30	523.05	528.00	530.00	527.28	17393	91.71	1335	10523	60.50
KSCL	EQ	19-Aug-2020	601.05	605.00	629.30	603.20	615.00	618.00	617.12	559815	3454.74	14905	188046	33.59
KSERASERA	EQ	19-Aug-2020	0.30	0.25	0.30	0.25	0.25	0.30	0.27	1980302	5.35	490	1128394	56.98
KSHITIJPOL	SM	19-Aug-2020	24.25	25.00	25.00	25.00	25.00	25.00	25.00	20000	5.00	1	20000	100.00
KSK	BE	19-Aug-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.51	476703	2.42	149	-	-
KSL	EQ	19-Aug-2020	226.75	228.00	232.00	223.35	226.00	225.40	228.54	115463	263.88	3188	57807	50.07
KSOLVES	SM	19-Aug-2020	135.00	135.00	135.00	135.00	135.00	135.00	135.00	1200	1.62	1	1200	100.00
KTKBANK	EQ	19-Aug-2020	43.10	43.30	44.40	43.30	43.90	43.85	43.88	1912732	839.36	5291	905417	47.34
KUANTUM	EQ	19-Aug-2020	49.90	51.40	51.40	49.75	50.30	50.55	50.22	31771	15.96	300	21057	66.28
KWALITY	EQ	19-Aug-2020	3.20	3.15	3.25	3.10	3.15	3.10	3.16	486589	15.37	566	360834	74.16
L&TFH	EQ	19-Aug-2020	67.25	67.80	68.45	66.85	67.30	67.15	67.77	15162571	10275.26	46504	4778037	31.51
L&TFINANCE	N8	19-Aug-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	200	2.18	2	100	50.00
L&TFINANCE	NC	19-Aug-2020	1111.00	1112.00	1120.00	1112.00	1118.00	1118.00	1118.83	1074	12.02	35	1041	96.93
L&TFINANCE	NG	19-Aug-2020	1164.28	1165.00	1185.00	1165.00	1165.00	1165.00	1184.29	1037	12.28	26	1037	100.00
L&TFINANCE	NK	19-Aug-2020	1067.80	1050.00	1055.00	1050.00	1055.00	1055.00	1054.00	20	0.21	3	20	100.00
L&TFINANCE	NY	19-Aug-2020	1079.99	1079.99	1085.00	1070.00	1070.00	1070.00	1080.40	250	2.70	8	220	88.00
L&TFINANCE	Y1	19-Aug-2020	1087.99	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	10	0.11	1	10	100.00
L&TFINANCE	Y3	19-Aug-2020	1021.05	1013.70	1030.00	1013.70	1030.00	1030.00	1027.27	61	0.63	5	61	100.00
L&TFINANCE	Y5	19-Aug-2020	1100.00	1120.00	1120.00	1103.00	1103.00	1103.00	1119.54	185	2.07	19	185	100.00
L&TINFRA	N1	19-Aug-2020	1059.00	1050.01	1050.01	1050.01	1050.01	1050.01	1050.01	10	0.11	1	10	100.00
L&TINFRA	N2	19-Aug-2020	2050.00	2067.00	2067.00	2052.10	2062.00	2062.00	2057.52	42	0.86	7	40	95.24
L&TINFRA	N3	19-Aug-2020	1042.01	1047.01	1047.50	1045.01	1045.01	1045.01	1047.23	220	2.30	5	220	100.00
L&TINFRA	N4	19-Aug-2020	2008.00	2007.50	2008.05	2005.01	2008.00	2008.00	2007.01	145	2.91	8	145	100.00
L&TINFRA	N5	19-Aug-2020	1027.00	1039.90	1042.95	1037.00	1042.90	1042.90	1038.30	76	0.79	9	74	97.37
L&TINFRA	N6	19-Aug-2020	2104.84	2105.00	2105.60	2104.52	2105.60	2105.60	2105.10	100	2.11	6	100	100.00
LAGNAM	SM	19-Aug-2020	8.40	8.80	8.80	8.80	8.80	8.80	8.80	3000	0.26	1	3000	100.00
LAKPRE	BZ	19-Aug-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	15	0.00	3	-	-
LAKSHVILAS	EQ	19-Aug-2020	20.35	20.50	21.10	20.30	20.70	20.65	20.68	748771	154.82	1556	438374	58.55
LALPATHLAB	EQ	19-Aug-2020	1880.95	1890.95	1896.90	1866.10	1870.00	1871.85	1878.25	73829	1386.69	7227	39732	53.82
LAMBODHARA	EQ	19-Aug-2020	30.10	30.05	30.95	29.60	30.40	30.85	30.54	18757	5.73	169	14049	74.90
LAOPALA	EQ	19-Aug-2020	199.15	202.00	204.95	194.40	196.65	197.50	201.17	80480	161.90	2800	44541	55.34
LASA	EQ	19-Aug-2020	57.45	56.60	57.90	55.00	56.10	56.35	56.00	61162	34.25	788	42775	69.94
LAURUSLABS	EQ	19-Aug-2020	1055.15	1062.30	1084.20	1050.50	1065.05	1063.15	1064.89	709204	7552.22	22349	262002	36.94
LAXMIMACH	EQ	19-Aug-2020	3150.35	3188.00	3248.00	3154.95	3225.05	3214.90	3201.36	12507	400.39	1418	8726	69.77
LEMONTREE	EQ	19-Aug-2020	29.65	29.65	30.70	29.50	29.85	29.80	30.05	2130314	640.22	6398	1198246	56.25
LEXUS	SM	19-Aug-2020	10.45	10.90	10.95	10.90	10.95	10.95	10.93	11000	1.20	5	6000	54.55
LFIC	EQ	19-Aug-2020	51.25	51.20	53.75	50.05	52.05	52.70	51.88	1810	0.94	26	1032	57.02
LGBBROSLTD	EQ	19-Aug-2020	240.25	243.90	269.00	240.90	268.00	265.00	258.58	381430	986.29	11558	175244	45.94
LGBFORGE	EQ	19-Aug-2020	2.55	2.60	2.65	2.50	2.50	2.65	2.59	21726	0.56	59	21400	98.50
LIBAS	EQ	19-Aug-2020	38.80	40.30	40.30	38.15	40.00	39.55	39.53	30081	11.89	276	16002	53.20
LIBERTSHOE	EQ	19-Aug-2020	137.10	138.00	141.60	137.40	139.60	140.10	139.80	386997	541.01	5993	102294	26.43
LICHSGFIN	EQ	19-Aug-2020	268.25	269.55	282.50	269.50	278.30	277.50	278.06	10199063	28359.10	87468	2968162	29.10
LICNETFGSC	EQ	19-Aug-2020	21.54	21.50	21.69	21.26	21.27	21.27	21.42	1758	0.38	57	1408	80.09
LICNETFN50	EQ	19-Aug-2020	118.57	118.00	118.99	118.00	118.51	118.51	118.08	144	0.17	12	136	94.44
LICNETFSEN	EQ	19-Aug-2020	405.00	402.00	411.00	398.35	401.02	401.02	400.89	678	2.72	66	623	91.89
LICNFNHGP	EQ	19-Aug-2020	121.09	117.51	122.00	117.50	121.50	121.50	118.97	255	0.30	14	177	69.41
LINCOLN	EQ	19-Aug-2020	231.10	233.40	239.75	228.30	236.50	237.40	234.89	497042	1167.51	9039	184147	37.05
LINCPEN	EQ	19-Aug-2020	166.65	168.95	169.00	165.30	167.00	167.35	167.97	1858	3.12	101	1512	81.38
LINDEINDIA	EQ	19-Aug-2020	742.65	745.00	752.70	733.60	737.00	735.35	743.83	44847	333.59	1984	28530	63.62
LIQUIDBEES	EQ	19-Aug-2020	999.99	999.99	1000.50	999.99	999.99	999.99	1000.00	729934	7299.31	3038	650264	89.09
LIQUIDETF	EQ	19-Aug-2020	1000.00	1000.00	1000.05	999.99	1000.01	999.99	999.99	26712	267.12	82	25645	96.01
LOKESHMACH	EQ	19-Aug-2020	23.05	23.05	23.50	21.70	23.00	22.85	22.91	31556	7.23	258	20235	64.12
LOTUSEYE	EQ	19-Aug-2020	29.45	29.45	30.50	28.70	30.00	30.00	29.81	9166	2.73	61	7901	86.20
LOVABLE	EQ	19-Aug-2020	64.15	64.15	66.65	62.05	64.55	64.80	64.80	92133	59.71	1248	41384	44.92
LPDC	EQ	19-Aug-2020	1.30	1.30	1.35	1.25	1.30	1.30	1.28	10688	0.14	21	10688	100.00
LSIL	EQ	19-Aug-2020	0.85	0.85	0.90	0.80	0.85	0.85	0.86	2327098	20.01	530	1324205	56.90
LT	EQ	19-Aug-2020	1004.55	1017.25	1024.95	1005.40	1011.00	1009.10	1015.06	4914253	49882.64	101140	968691	19.71
LTI	EQ	19-Aug-2020	2422.15	2411.65	2439.55	2380.00	2392.00	2385.30	2404.35	218023	5242.03	25621	175708	80.59
LTMFEOF2R	MF	19-Aug-2020	9.81	10.00	10.00	9.80	9.80	9.80	9.99	31500	3.15	9	31500	100.00
LTTS	EQ	19-Aug-2020	1588.20	1590.00	1606.50	1589.00	1600.00	1600.20	1598.65	37075	592.70	3320	20521	55.35
LUMAXIND	EQ	19-Aug-2020	1476.85	1495.00	1495.00	1456.45	1480.00	1484.05	1482.62	4954	73.45	732	2694	54.38
LUMAXTECH	EQ	19-Aug-2020	99.95	102.00	110.00	100.60	107.15	106.55	106.22	588967	625.61	7249	269201	45.71
LUPIN	EQ	19-Aug-2020	981.70	985.00	1008.80	975.20	984.50	980.95	992.71	6124085	60794.45	116190	1017634	16.62
LUXIND	EQ	19-Aug-2020	1381.65	1390.50	1400.00	1368.45	1378.00	1379.55	1390.59	70096	974.75	5310	35833	51.12
LYKALABS	EQ	19-Aug-2020	20.60	20.35	20.80	20.20	20.50	20.55	20.49	23667	4.85	128	19798	83.65
LYPSAGEMS	EQ	19-Aug-2020	3.35	3.50	3.50	3.30	3.45	3.40	3.38	31062	1.05	62	23222	74.76
M&M	EQ	19-Aug-2020	622.65	627.00	631.90	622.00	623.90	623.90	626.15	2762496	17297.34	37666	893032	32.33
M&MFIN	EQ	19-Aug-2020	136.10	137.35	141.50	136.45	138.50	137.90	139.02	11561526	16073.12	57603	2862739	24.76
M&MFIN	N2	19-Aug-2020	1090.00	1089.85	1089.85	1085.00	1089.00	1089.71	1089.57	285	3.11	10	285	100.00
M100	EQ	19-Aug-2020	17.54	17.55	17.77	17.41	17.65	17.73	17.68	48605	8.59	271	42819	88.10
M15RD	MF	19-Aug-2020	5.80	6.37	6.37	6.37	6.37	6.37	6.37	6800	0.43	4	6800	100.00
M17RG	MF	19-Aug-2020	4.82	5.00	5.00	5.00	5.00	5.00	5.00	100	0.01	1	100	100.00
M50	EQ	19-Aug-2020	111.27	111.28	112.87	111.28	111.75	111.75	112.08	2005	2.25	32	1230	61.35
MAANALU	EQ	19-Aug-2020	74.25	74.90	76.10	71.10	71.85	72.55	73.76	80323	59.24	1226	39536	49.22
MACPOWER	EQ	19-Aug-2020	50.60	53.10	53.10	53.10	53.10	53.10	53.10	7531	4.00	30	7530	99.99
MADHAV	EQ	19-Aug-2020	23.80	23.75	25.00	23.35	24.30	24.50	24.36	8535	2.08	85	6185	72.47
MADHUCON	BE	19-Aug-2020	2.25	2.35	2.35	2.35	2.35	2.35	2.35	15869	0.37	17	-	-
MADRASFERT	EQ	19-Aug-2020	19.45	19.55	19.75	19.30	19.50	19.45	19.50	103045	20.09	444	60263	58.48
MAGADSUGAR	EQ	19-Aug-2020	126.35	126.95	126.95	124.00	124.80	124.50	124.79	27998	34.94	633	18344	65.52
MAGMA	EQ	19-Aug-2020	31.30	31.70	34.40	31.25	33.75	34.30	33.33	2212109	737.32	3807	1420244	64.20
MAGMA	N1	19-Aug-2020	1025.00	956.00	956.00	956.00	956.00	956.00	956.00	10	0.10	1	10	100.00
MAGMA	N3	19-Aug-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	15	0.15	1	15	100.00
MAGNUM	EQ	19-Aug-2020	6.10	5.85	6.10	5.80	5.95	5.85	5.89	11348	0.67	32	11093	97.75
MAHABANK	EQ	19-Aug-2020	12.05	12.50	12.70	12.30	12.45	12.40	12.44	5351563	665.97	6594	2694965	50.36
MAHAPEXLTD	BE	19-Aug-2020	60.00	60.00	62.00	60.00	61.00	61.00	60.92	1209	0.74	19	-	-
MAHASTEEL	EQ	19-Aug-2020	109.75	111.75	114.90	110.00	114.00	113.35	112.85	30603	34.53	488	19529	63.81
MAHEPC	EQ	19-Aug-2020	171.35	171.35	175.95	166.25	170.00	169.75	171.28	219837	376.53	6115	107563	48.93
MAHESHWARI	EQ	19-Aug-2020	157.00	159.50	159.60	152.50	154.00	155.05	156.14	11453	17.88	178	3057	26.69
MAHICKRA	SM	19-Aug-2020	75.00	73.20	78.00	71.15	71.15	71.15	74.51	24000	17.88	16	21000	87.50
MAHINDCIE	EQ	19-Aug-2020	123.80	126.35	136.15	123.75	132.90	132.95	132.21	653814	864.42	8835	283932	43.43
MAHLIFE	EQ	19-Aug-2020	262.65	265.00	266.35	255.00	260.00	262.05	260.62	89095	232.20	3063	38788	43.54
MAHLOG	EQ	19-Aug-2020	299.75	297.00	320.10	297.00	319.00	314.70	305.48	259421	792.49	9038	174215	67.16
MAHSCOOTER	EQ	19-Aug-2020	2999.95	3000.00	3073.95	2999.05	3001.45	3003.85	3021.07	8103	244.80	1145	5302	65.43
MAHSEAMLES	EQ	19-Aug-2020	221.15	223.15	227.00	223.00	223.60	224.30	224.83	100923	226.91	2175	65006	64.41
MAITHANALL	EQ	19-Aug-2020	508.60	512.00	542.00	506.35	523.10	523.70	522.51	102474	535.43	5650	57944	56.55
MAJESCO	EQ	19-Aug-2020	739.40	741.50	764.00	733.20	738.00	737.20	744.95	95371	710.47	3527	58897	61.76
MALUPAPER	EQ	19-Aug-2020	29.20	29.20	29.55	28.40	28.40	28.70	28.94	39911	11.55	269	21866	54.79
MAN50ETF	EQ	19-Aug-2020	115.50	116.10	116.70	116.00	116.40	116.42	116.41	1094	1.27	32	954	87.20
MANAKALUCO	EQ	19-Aug-2020	8.25	8.30	8.65	8.30	8.50	8.60	8.55	14414	1.23	74	13746	95.37
MANAKCOAT	EQ	19-Aug-2020	4.60	4.60	4.75	4.40	4.40	4.40	4.57	4715	0.22	20	3226	68.42
MANAKSIA	EQ	19-Aug-2020	38.55	40.30	40.85	38.75	39.70	39.20	40.20	348889	140.26	1953	169035	48.45
MANAKSTEEL	EQ	19-Aug-2020	9.95	9.95	10.00	9.60	9.60	9.65	9.74	118782	11.56	216	112484	94.70
MANALIPETC	EQ	19-Aug-2020	20.65	21.20	21.40	20.90	20.95	21.00	21.11	394415	83.26	1129	241212	61.16
MANAPPURAM	EQ	19-Aug-2020	155.95	157.00	161.50	156.65	159.90	160.00	159.97	9331471	14927.38	64174	3255849	34.89
MANGALAM	EQ	19-Aug-2020	115.80	121.55	121.55	121.55	121.55	121.55	121.55	11317	13.76	121	11317	100.00
MANGCHEFER	EQ	19-Aug-2020	33.60	33.85	34.60	33.75	34.30	34.35	34.13	403873	137.84	1145	270430	66.96
MANGLMCEM	EQ	19-Aug-2020	200.00	199.60	204.95	199.60	202.50	202.25	203.27	167912	341.32	1547	143279	85.33
MANGTIMBER	EQ	19-Aug-2020	8.40	8.80	8.80	8.75	8.80	8.80	8.77	8945	0.78	27	8945	100.00
MANINDS	EQ	19-Aug-2020	60.65	62.50	66.50	60.75	64.55	64.65	63.84	2955239	1886.72	15663	922072	31.20
MANINFRA	EQ	19-Aug-2020	27.75	28.00	30.00	26.10	29.05	29.10	28.52	5541204	1580.28	15668	1371027	24.74
MANUGRAPH	EQ	19-Aug-2020	11.70	12.25	12.25	11.20	11.70	11.60	11.40	5518	0.63	40	4558	82.60
MANXT50	EQ	19-Aug-2020	277.90	279.00	280.50	278.60	279.80	279.11	280.32	8025	22.50	54	7368	91.81
MARALOVER	EQ	19-Aug-2020	13.80	14.00	14.70	13.45	13.75	13.75	13.97	20030	2.80	157	12040	60.11
MARATHON	EQ	19-Aug-2020	64.15	64.50	66.95	61.50	62.10	62.55	63.39	18698	11.85	797	11883	63.55
MARICO	EQ	19-Aug-2020	373.25	375.00	376.70	369.30	374.10	373.50	373.52	2092175	7814.78	26955	876389	41.89
MARINE	SM	19-Aug-2020	85.05	85.10	85.10	82.50	82.50	82.50	83.87	6000	5.03	3	0	0.00
MARKSANS	EQ	19-Aug-2020	52.05	53.30	54.65	52.75	54.65	54.65	54.36	4536107	2465.95	13798	1917514	42.27
MARSHALL	SM	19-Aug-2020	10.85	11.35	11.35	10.35	10.35	10.35	10.93	54000	5.90	18	48000	88.89
MARUTI	EQ	19-Aug-2020	6893.10	6924.00	7014.70	6885.05	6999.45	6990.30	6967.39	1326450	92418.99	86982	299212	22.56
MASFIN	EQ	19-Aug-2020	652.60	662.40	698.30	660.00	690.00	685.90	680.57	47708	324.69	2945	27225	57.07
MASKINVEST	BE	19-Aug-2020	57.60	57.60	57.60	57.60	57.60	57.60	57.60	376	0.22	4	-	-
MASTEK	EQ	19-Aug-2020	699.35	704.70	713.00	693.40	702.30	704.30	703.53	166558	1171.78	6755	67732	40.67
MATRIMONY	EQ	19-Aug-2020	572.10	584.00	586.00	562.10	566.00	564.60	570.22	3760	21.44	594	2101	55.88
MAWANASUG	EQ	19-Aug-2020	30.10	30.45	30.95	29.55	30.40	30.65	30.44	240149	73.11	1094	110507	46.02
MAXVIL	EQ	19-Aug-2020	38.55	39.80	41.85	39.50	41.55	41.05	40.96	297237	121.76	1889	174817	58.81
MAYURUNIQ	EQ	19-Aug-2020	278.80	273.50	273.50	263.40	266.00	266.95	267.88	321417	861.00	8015	116498	36.25
MAZDA	EQ	19-Aug-2020	385.15	391.00	405.05	379.45	381.00	381.75	394.29	23936	94.38	1111	11334	47.35
MBAPL	BE	19-Aug-2020	66.00	66.00	66.00	66.00	66.00	66.00	66.00	966	0.64	13	-	-
MBECL	BE	19-Aug-2020	5.40	5.40	5.65	5.40	5.65	5.65	5.60	14324	0.80	28	-	-
MBLINFRA	EQ	19-Aug-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	17790	1.34	21	17790	100.00
MCDHOLDING	EQ	19-Aug-2020	24.85	25.20	25.20	24.30	25.10	25.10	24.86	47501	11.81	165	34360	72.34
MCDOWELL-N	EQ	19-Aug-2020	588.90	593.40	597.90	588.10	591.50	591.05	593.62	1026004	6090.57	17501	279452	27.24
MCL	EQ	19-Aug-2020	71.25	77.70	81.20	75.00	78.00	77.90	77.48	14224	11.02	236	6001	42.19
MCLEODRUSS	BE	19-Aug-2020	18.35	19.25	19.25	19.25	19.25	19.25	19.25	58467	11.25	167	-	-
MCX	EQ	19-Aug-2020	1640.85	1654.00	1715.15	1646.50	1709.00	1705.60	1692.01	495404	8382.27	25782	170108	34.34
MEGASOFT	EQ	19-Aug-2020	8.30	8.05	9.10	8.05	9.10	9.10	8.84	273175	24.14	349	253537	92.81
MEGH	EQ	19-Aug-2020	75.25	75.90	77.25	74.20	75.15	74.90	75.76	3043481	2305.62	19595	1068501	35.11
MELSTAR	BZ	19-Aug-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1151	0.02	3	-	-
MENONBE	EQ	19-Aug-2020	45.85	45.50	46.80	44.30	44.30	44.55	45.47	130259	59.23	1158	84667	65.00
MEP	EQ	19-Aug-2020	19.65	20.40	20.40	18.70	19.05	19.15	19.63	220133	43.20	777	151923	69.01
MERCATOR	EQ	19-Aug-2020	1.05	1.05	1.10	1.00	1.10	1.05	1.07	965324	10.31	409	794461	82.30
METALFORGE	EQ	19-Aug-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	4216	0.23	12	4216	100.00
METKORE	BZ	19-Aug-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	9726	0.07	17	-	-
METROPOLIS	EQ	19-Aug-2020	1702.15	1702.00	1725.45	1691.05	1709.90	1706.30	1710.59	27720	474.18	3235	13787	49.74
MFSL	EQ	19-Aug-2020	543.15	548.60	553.85	536.45	539.90	540.10	545.75	842893	4600.06	16302	180468	21.41
MGEL	SM	19-Aug-2020	62.00	60.05	60.50	60.00	60.00	60.00	60.21	10000	6.02	5	6000	60.00
MGL	EQ	19-Aug-2020	970.60	975.00	975.00	960.60	971.80	969.10	967.76	616229	5963.61	26648	266606	43.26
MHHL	SM	19-Aug-2020	22.05	20.95	21.20	20.95	21.20	21.20	21.15	15000	3.17	5	12000	80.00
MHRIL	EQ	19-Aug-2020	170.60	170.00	176.00	170.00	175.85	175.10	173.72	77020	133.80	2158	51840	67.31
MIC	BE	19-Aug-2020	0.60	0.65	0.65	0.60	0.60	0.60	0.62	133223	0.83	53	-	-
MIDHANI	EQ	19-Aug-2020	210.40	211.10	213.95	210.50	213.00	212.80	212.31	545646	1158.46	6939	282819	51.83
MILTON	SM	19-Aug-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	4400	0.46	1	4400	100.00
MINDACORP	EQ	19-Aug-2020	78.65	79.00	80.20	76.65	76.90	77.00	78.07	2501193	1952.67	11120	1332736	53.28
MINDAIND	EQ	19-Aug-2020	286.75	286.40	318.00	286.40	313.85	315.35	301.54	4601405	13875.13	40031	1790026	38.90
MINDSPACE	RR	19-Aug-2020	301.67	301.00	306.50	300.50	305.40	305.27	303.76	262200	796.45	518	219800	83.83
MINDTECK	EQ	19-Aug-2020	35.10	35.40	36.85	33.35	36.85	36.85	35.38	119662	42.33	744	71518	59.77
MINDTREE	EQ	19-Aug-2020	1166.75	1163.25	1183.90	1159.30	1170.95	1171.70	1172.40	582924	6834.21	17281	138617	23.78
MIRCELECTR	EQ	19-Aug-2020	10.40	10.80	10.90	10.40	10.90	10.90	10.86	298008	32.38	349	287636	96.52
MIRZAINT	EQ	19-Aug-2020	51.65	52.10	53.45	50.65	52.70	52.60	52.26	857699	448.25	5141	297712	34.71
MITCON	SM	19-Aug-2020	37.95	37.00	37.00	37.00	37.00	37.00	37.00	2000	0.74	1	2000	100.00
MITTAL	EQ	19-Aug-2020	22.05	20.95	23.15	20.95	23.15	23.15	22.33	114881	25.66	668	100429	87.42
MMFL	EQ	19-Aug-2020	288.90	292.90	312.00	292.90	308.40	308.70	308.02	110840	341.41	1748	97463	87.93
MMP	EQ	19-Aug-2020	80.50	82.95	86.90	78.25	83.00	83.20	83.45	19655	16.40	274	15122	76.94
MMTC	EQ	19-Aug-2020	20.50	20.45	21.30	19.95	20.65	20.70	20.63	5030575	1037.78	9545	1496466	29.75
MODIRUBBER	BE	19-Aug-2020	33.95	33.95	33.95	32.30	32.50	32.35	32.38	608	0.20	15	-	-
MOHOTAIND	EQ	19-Aug-2020	10.20	10.70	10.70	9.90	9.90	10.00	10.04	13261	1.33	260	10953	82.60
MOIL	EQ	19-Aug-2020	157.00	161.00	163.90	157.60	158.50	158.65	160.18	790492	1266.18	9120	346778	43.87
MOLDTECH	EQ	19-Aug-2020	40.95	41.00	41.50	39.10	40.35	40.30	40.76	56429	23.00	518	35965	63.73
MOLDTKPAC	EQ	19-Aug-2020	284.60	287.00	290.00	285.30	288.50	286.65	288.05	40034	115.32	1439	24829	62.02
MONTECARLO	EQ	19-Aug-2020	171.10	172.50	178.40	170.90	178.00	176.15	174.42	119438	208.32	2195	81333	68.10
MORARJEE	EQ	19-Aug-2020	11.15	10.75	11.45	10.60	11.20	10.65	10.83	5802	0.63	90	4993	86.06
MOREPENLAB	EQ	19-Aug-2020	24.00	24.20	25.20	23.75	24.60	24.65	24.66	2729458	673.22	5330	1419350	52.00
MOTHERSUMI	EQ	19-Aug-2020	126.35	126.80	129.50	123.90	125.35	125.05	126.65	14253822	18052.94	62711	2753081	19.31
MOTILALOFS	EQ	19-Aug-2020	713.05	716.00	731.90	685.55	694.00	694.25	715.08	323407	2312.62	14244	114723	35.47
MOTOGENFIN	EQ	19-Aug-2020	17.50	17.50	17.95	17.05	17.75	17.75	17.24	1420	0.24	24	1229	86.55
MPHASIS	EQ	19-Aug-2020	1197.50	1208.00	1223.55	1194.95	1207.55	1203.40	1209.47	158963	1922.61	8157	88545	55.70
MPSLTD	EQ	19-Aug-2020	437.60	444.70	444.70	436.00	439.85	438.55	439.15	13553	59.52	608	11526	85.04
MRF	EQ	19-Aug-2020	60205.50	60580.00	60720.00	59604.10	59979.90	59837.80	60162.16	25319	15232.46	9560	12370	48.86
MRO-TEK	EQ	19-Aug-2020	26.65	26.50	27.50	25.50	27.00	27.00	25.99	2227	0.58	26	1660	74.54
MRPL	EQ	19-Aug-2020	32.90	33.30	34.20	33.00	33.65	33.60	33.61	2035014	684.02	6003	907482	44.59
MSPL	EQ	19-Aug-2020	7.50	7.20	7.60	7.20	7.50	7.40	7.47	13200	0.99	68	9610	72.80
MSTCLTD	EQ	19-Aug-2020	157.65	159.50	160.00	151.35	154.10	154.25	155.39	538041	836.07	9515	165532	30.77
MTEDUCARE	EQ	19-Aug-2020	13.60	13.95	13.95	13.20	13.35	13.35	13.49	134914	18.21	365	99282	73.59
MTNL	EQ	19-Aug-2020	9.25	9.35	9.40	9.20	9.35	9.30	9.32	529797	49.35	7682	314408	59.34
MUKANDENGG	EQ	19-Aug-2020	8.30	8.30	8.70	7.90	8.70	8.70	8.04	30823	2.48	60	28120	91.23
MUKANDLTD	EQ	19-Aug-2020	25.10	25.10	26.35	24.80	26.20	25.30	25.57	33807	8.64	169	19429	57.47
MUKANDLTD	P1	19-Aug-2020	4.80	4.10	4.10	4.10	4.10	4.10	4.10	16	0.00	1	16	100.00
MUKTAARTS	EQ	19-Aug-2020	26.25	25.55	27.20	25.55	26.75	26.70	26.40	27805	7.34	197	22371	80.46
MUNJALAU	EQ	19-Aug-2020	56.20	55.80	55.80	54.00	54.05	54.05	54.45	462085	251.59	3808	252416	54.63
MUNJALSHOW	EQ	19-Aug-2020	135.90	135.00	136.00	131.50	132.00	132.30	133.65	59572	79.62	2095	40126	67.36
MURUDCERA	EQ	19-Aug-2020	16.35	16.35	16.75	16.10	16.50	16.60	16.36	142251	23.27	398	94108	66.16
MUTHOOTCAP	EQ	19-Aug-2020	373.20	373.20	381.55	366.10	374.45	374.10	376.40	32415	122.01	1502	17573	54.21
MUTHOOTFIN	EQ	19-Aug-2020	1238.30	1255.00	1292.95	1243.10	1247.40	1255.65	1269.42	4921564	62475.18	135916	889745	18.08
N100	EQ	19-Aug-2020	832.70	849.00	882.70	835.00	841.00	838.28	838.09	22156	185.69	1171	15633	70.56
NABARD	N2	19-Aug-2020	1271.05	1264.50	1270.00	1262.20	1265.51	1265.55	1263.80	702	8.87	8	601	85.61
NACLIND	EQ	19-Aug-2020	42.50	43.00	43.90	41.00	42.00	41.30	42.05	123408	51.90	917	80354	65.11
NAGAFERT	EQ	19-Aug-2020	4.95	5.15	5.15	4.80	5.00	4.95	4.94	356613	17.62	397	255573	71.67
NAGREEKEXP	EQ	19-Aug-2020	15.05	15.05	15.35	14.25	14.85	14.95	14.78	23839	3.52	179	15055	63.15
NAHARCAP	EQ	19-Aug-2020	71.65	73.00	75.90	70.10	71.65	71.65	71.90	17430	12.53	281	14559	83.53
NAHARINDUS	EQ	19-Aug-2020	27.10	27.25	28.30	26.60	27.85	27.75	27.80	16788	4.67	127	15064	89.73
NAHARPOLY	EQ	19-Aug-2020	71.65	73.90	74.50	70.65	70.70	70.85	71.64	79959	57.28	533	61130	76.45
NAHARSPING	EQ	19-Aug-2020	39.05	40.50	41.80	38.90	40.80	40.60	40.76	63875	26.04	474	50240	78.65
NAM-INDIA	EQ	19-Aug-2020	271.10	273.00	276.50	271.10	274.25	272.85	272.76	701478	1913.33	8849	369248	52.64
NANDANI	SM	19-Aug-2020	8.85	8.45	8.45	8.45	8.45	8.45	8.45	5000	0.42	1	5000	100.00
NATCOPHARM	EQ	19-Aug-2020	813.35	814.80	820.00	796.00	799.20	799.10	807.62	354404	2862.22	10435	206702	58.32
NATHBIOGEN	EQ	19-Aug-2020	334.20	338.85	344.00	333.60	338.50	337.15	339.86	48813	165.90	2440	25116	51.45
NATIONALUM	EQ	19-Aug-2020	36.20	36.65	39.20	36.50	38.80	38.70	38.35	39504651	15151.78	53548	11918135	30.17
NATNLSTEEL	EQ	19-Aug-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	6785	0.18	11	6785	100.00
NAUKRI	EQ	19-Aug-2020	3276.65	3309.80	3350.55	3282.05	3294.00	3294.00	3322.09	427467	14200.83	20667	218198	51.04
NAVINFLUOR	EQ	19-Aug-2020	2034.85	2040.00	2100.00	2019.00	2028.00	2026.65	2045.24	109243	2234.28	11861	61423	56.23
NAVKARCORP	EQ	19-Aug-2020	25.70	26.20	28.00	25.90	27.20	27.00	27.11	1070172	290.09	3084	440911	41.20
NAVNETEDUL	EQ	19-Aug-2020	78.80	79.50	82.50	78.75	81.00	81.00	81.52	233984	190.74	4742	152620	65.23
NBCC	EQ	19-Aug-2020	27.45	27.50	28.70	27.25	28.30	28.40	28.06	32246970	9048.80	74456	11163485	34.62
NBIFIN	EQ	19-Aug-2020	1608.65	1580.10	1593.80	1553.05	1593.80	1576.15	1571.61	70	1.10	14	60	85.71
NBVENTURES	EQ	19-Aug-2020	53.90	54.40	58.60	54.10	56.45	56.40	56.68	1723878	977.03	9007	963002	55.86
NCC	EQ	19-Aug-2020	33.30	33.50	37.30	33.15	36.45	36.25	35.55	51849537	18430.00	70339	15212279	29.34
NCLIND	EQ	19-Aug-2020	91.15	91.25	92.50	90.30	91.10	91.05	91.26	406923	371.35	3265	219089	53.84
NDGL	EQ	19-Aug-2020	606.10	639.00	646.00	603.05	644.00	642.35	634.49	1059	6.72	86	630	59.49
NDL	EQ	19-Aug-2020	24.55	24.25	26.70	23.50	25.80	25.60	25.90	206438	53.47	896	99716	48.30
NDRAUTO	EQ	19-Aug-2020	242.60	263.95	266.85	257.00	266.85	266.85	264.85	28183	74.64	433	17161	60.89
NDTV	EQ	19-Aug-2020	36.25	36.70	37.00	35.20	36.05	36.00	36.11	24378	8.80	220	17816	73.08
NECCLTD	EQ	19-Aug-2020	8.85	8.90	9.20	8.60	9.20	9.05	8.98	60587	5.44	185	50936	84.07
NECLIFE	EQ	19-Aug-2020	21.80	22.10	22.50	21.65	21.95	21.95	22.07	397899	87.84	1155	239426	60.17
NELCAST	EQ	19-Aug-2020	56.10	56.10	56.10	54.25	54.50	54.50	54.79	261029	143.01	2041	164480	63.01
NELCO	EQ	19-Aug-2020	215.20	217.95	220.25	214.65	216.50	215.70	217.87	99730	217.28	2825	45695	45.82
NEOGEN	EQ	19-Aug-2020	646.55	676.00	678.85	651.05	678.85	678.85	672.99	66722	449.04	3193	34224	51.29
NESCO	EQ	19-Aug-2020	524.20	530.00	549.65	526.00	532.00	531.90	539.62	220351	1189.05	8175	85138	38.64
NESTLEIND	EQ	19-Aug-2020	16554.60	16500.00	16553.25	16315.50	16370.00	16345.75	16388.22	125007	20486.42	30259	76556	61.24
NETF	EQ	19-Aug-2020	115.32	122.00	122.00	114.36	117.39	117.39	116.06	391	0.45	23	232	59.34
NETFCONSUM	EQ	19-Aug-2020	54.44	55.00	55.20	53.71	55.10	54.02	54.38	2220	1.21	42	2177	98.06
NETFDIVOPP	EQ	19-Aug-2020	28.75	28.70	29.73	28.70	29.30	29.30	29.17	6229	1.82	39	5843	93.80
NETFIT	EQ	19-Aug-2020	18.37	18.50	18.50	18.30	18.35	18.35	18.39	19504	3.59	118	16038	82.23
NETFLTGILT	EQ	19-Aug-2020	21.96	21.96	23.00	21.86	21.88	21.88	21.93	35248	7.73	106	31432	89.17
NETFMID150	EQ	19-Aug-2020	63.25	63.35	64.05	63.35	64.00	63.96	63.77	1966807	1254.22	433	1941999	98.74
NETFNIF100	EQ	19-Aug-2020	117.38	117.38	119.98	116.51	116.80	118.37	118.39	762	0.90	33	526	69.03
NETFNV20	EQ	19-Aug-2020	59.99	59.51	60.20	59.15	59.65	59.65	59.78	353	0.21	17	342	96.88
NETWORK18	EQ	19-Aug-2020	41.85	42.30	42.30	40.40	40.80	40.70	40.91	1720690	703.86	7475	1017500	59.13
NEULANDLAB	EQ	19-Aug-2020	863.55	870.00	870.00	825.90	850.00	847.30	852.23	218354	1860.88	5741	130065	59.57
NEWGEN	EQ	19-Aug-2020	183.80	184.00	209.30	184.00	201.00	199.05	200.02	559931	1119.97	16330	182486	32.59
NEXTMEDIA	EQ	19-Aug-2020	6.20	6.00	6.50	6.00	6.50	6.50	6.21	59387	3.69	50	59376	99.98
NFL	EQ	19-Aug-2020	36.55	36.85	37.30	36.45	37.05	36.95	36.92	625869	231.09	2482	355896	56.86
NH	EQ	19-Aug-2020	344.05	345.50	349.90	342.70	347.75	347.75	346.72	424313	1471.18	4712	336372	79.27
NHAI	N1	19-Aug-2020	1129.92	1130.00	1131.60	1128.00	1128.51	1128.78	1129.49	14870	167.95	48	13451	90.46
NHAI	N2	19-Aug-2020	1281.03	1285.90	1286.01	1285.90	1286.00	1286.00	1286.00	8058	103.63	14	7858	97.52
NHAI	N4	19-Aug-2020	1235.00	1166.20	1235.00	1166.20	1235.00	1235.00	1227.36	45	0.55	2	45	100.00
NHAI	N8	19-Aug-2020	1188.00	1179.99	1179.99	1179.99	1179.99	1179.99	1179.99	254	3.00	5	254	100.00
NHAI	NA	19-Aug-2020	1265.41	1265.00	1270.00	1263.12	1264.26	1264.46	1264.96	630	7.97	12	520	82.54
NHAI	NC	19-Aug-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	12	0.14	1	12	100.00
NHAI	ND	19-Aug-2020	1280.52	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1000	13.10	1	1000	100.00
NHAI	NE	19-Aug-2020	1308.00	1316.88	1316.88	1303.05	1309.39	1309.10	1306.24	240	3.13	16	174	72.50
NHBTF2014	N4	19-Aug-2020	6450.00	6449.00	6449.00	6449.00	6449.00	6449.00	6449.00	15	0.97	1	15	100.00
NHBTF2014	N6	19-Aug-2020	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	27	1.98	1	27	100.00
NHPC	EQ	19-Aug-2020	20.80	20.85	20.95	20.80	20.90	20.90	20.87	3272022	682.78	3604	1720993	52.60
NHPC	N5	19-Aug-2020	1409.90	1409.90	1409.90	1384.00	1384.00	1384.00	1396.95	10	0.14	3	5	50.00
NIACL	EQ	19-Aug-2020	117.80	118.90	120.90	117.45	118.10	118.20	118.95	643073	764.93	7372	165792	25.78
NIBL	EQ	19-Aug-2020	6.25	6.45	6.55	6.10	6.30	6.30	6.28	6387	0.40	26	6312	98.83
NIFTYBEES	EQ	19-Aug-2020	120.97	122.50	122.50	121.00	121.25	121.13	121.31	3338356	4049.82	7389	2580877	77.31
NIFTYEES	EQ	19-Aug-2020	14674.00	14307.15	14600.00	14307.15	14600.00	14453.57	14453.58	2	0.29	2	2	100.00
NIITLTD	EQ	19-Aug-2020	99.65	101.65	102.40	99.05	99.30	99.65	100.68	836005	841.69	16881	394616	47.20
NIITTECH	EQ	19-Aug-2020	2011.50	2016.90	2049.30	2004.45	2013.80	2017.45	2025.09	403938	8180.13	18419	50921	12.61
NILAINFRA	EQ	19-Aug-2020	5.25	5.20	5.25	5.00	5.10	5.00	5.05	848206	42.84	942	670051	79.00
NILASPACES	EQ	19-Aug-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.45	903928	13.08	298	860596	95.21
NILKAMAL	EQ	19-Aug-2020	1254.80	1268.00	1291.50	1256.50	1274.40	1272.00	1275.22	17025	217.11	1310	8287	48.68
NIPPOBATRY	EQ	19-Aug-2020	555.75	565.00	579.00	554.00	564.00	563.70	564.74	1862	10.52	136	1233	66.22
NITCO	EQ	19-Aug-2020	20.25	20.00	21.25	19.80	21.25	21.20	20.92	178891	37.43	744	103959	58.11
NITINFIRE	BZ	19-Aug-2020	0.80	0.80	0.85	0.75	0.75	0.75	0.76	152351	1.15	57	-	-
NITINSPIN	EQ	19-Aug-2020	40.85	40.85	42.50	40.65	42.05	42.20	41.61	69272	28.82	580	44490	64.23
NKIND	EQ	19-Aug-2020	23.30	24.45	24.45	22.15	22.15	22.15	22.22	931	0.21	17	851	91.41
NLCINDIA	EQ	19-Aug-2020	53.35	53.60	54.00	52.60	53.15	53.25	53.37	799843	426.87	3457	471981	59.01
NMDC	EQ	19-Aug-2020	94.95	95.40	98.65	95.30	97.60	97.65	96.92	9481200	9189.47	37614	2875925	30.33
NOCIL	EQ	19-Aug-2020	118.80	119.10	124.40	118.55	123.40	123.25	122.35	2506814	3067.12	17873	1023543	40.83
NOIDATOLL	EQ	19-Aug-2020	3.40	3.40	3.50	3.30	3.40	3.35	3.34	248141	8.30	232	169306	68.23
NORBTEAEXP	BE	19-Aug-2020	10.15	10.65	10.65	10.65	10.65	10.65	10.65	1199	0.13	11	-	-
NPBET	EQ	19-Aug-2020	119.08	120.00	124.00	118.78	122.96	122.87	121.55	119	0.14	16	78	65.55
NRAIL	EQ	19-Aug-2020	217.95	218.85	226.00	217.95	218.50	219.90	221.23	32199	71.23	894	25527	79.28
NRBBEARING	EQ	19-Aug-2020	81.70	81.45	82.30	79.85	80.60	80.55	81.03	183898	149.02	2413	102093	55.52
NSIL	EQ	19-Aug-2020	684.15	690.05	721.45	680.00	705.00	708.35	698.52	743	5.19	184	651	87.62
NTL	EQ	19-Aug-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	24202	0.20	36	24202	100.00
NTPC	EQ	19-Aug-2020	95.05	96.00	96.50	94.25	94.85	94.65	95.37	21840984	20830.04	59173	4528237	20.73
NTPC	N6	19-Aug-2020	1462.36	1474.99	1474.99	1462.10	1462.10	1462.10	1472.20	158	2.33	8	149	94.30
NTPC	N7	19-Aug-2020	14.09	14.00	14.25	13.85	14.25	14.19	14.16	121621	17.23	106	91655	75.36
NTPC	NB	19-Aug-2020	1186.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	8	0.09	1	8	100.00
NUCLEUS	EQ	19-Aug-2020	451.65	453.30	459.95	450.00	451.05	452.00	454.57	96409	438.24	3457	55027	57.08
NXTDIGITAL	EQ	19-Aug-2020	621.25	621.25	633.45	608.00	632.00	630.05	625.93	12215	76.46	792	8847	72.43
OAL	EQ	19-Aug-2020	328.95	340.00	347.90	332.00	347.50	346.25	341.84	61674	210.82	2124	48765	79.07
OBEROIRLTY	EQ	19-Aug-2020	364.50	367.00	383.00	366.50	379.35	379.75	375.92	518296	1948.38	12627	206808	39.90
OCCL	EQ	19-Aug-2020	797.65	798.50	850.00	796.00	847.40	832.75	820.16	30859	253.09	2351	19513	63.23
OFSS	EQ	19-Aug-2020	3064.40	3087.95	3087.95	3036.85	3049.80	3048.35	3053.76	44294	1352.63	9191	33139	74.82
OIL	EQ	19-Aug-2020	96.25	96.25	97.20	96.05	96.80	96.65	96.76	953178	922.28	8634	567642	59.55
OILCOUNTUB	EQ	19-Aug-2020	4.45	4.45	4.50	4.30	4.35	4.35	4.38	15780	0.69	38	15373	97.42
OISL	EQ	19-Aug-2020	3.20	3.20	3.30	3.10	3.25	3.25	3.24	17557	0.57	51	13369	76.15
OLECTRA	EQ	19-Aug-2020	73.30	74.30	74.50	71.35	72.00	71.65	73.05	134676	98.38	1507	110774	82.25
OMAXAUTO	EQ	19-Aug-2020	43.30	44.00	45.15	42.40	42.75	42.65	43.25	47883	20.71	585	26938	56.26
OMAXE	EQ	19-Aug-2020	77.15	77.25	78.95	76.00	77.10	76.90	76.79	185276	142.27	694	161316	87.07
OMKARCHEM	EQ	19-Aug-2020	6.05	6.35	6.35	6.25	6.35	6.35	6.35	48144	3.06	116	46696	96.99
OMMETALS	EQ	19-Aug-2020	15.60	15.85	16.15	15.40	15.70	15.75	15.74	31197	4.91	222	20237	64.87
ONELIFECAP	EQ	19-Aug-2020	7.00	6.95	7.35	6.75	7.35	7.35	7.19	13353	0.96	89	8820	66.05
ONEPOINT	EQ	19-Aug-2020	13.15	13.00	13.15	12.35	12.55	12.60	12.63	35701	4.51	84	32886	92.12
ONGC	EQ	19-Aug-2020	80.65	80.85	81.70	79.10	79.70	79.55	80.58	12081506	9735.00	48643	3688459	30.53
ONMOBILE	EQ	19-Aug-2020	40.15	39.70	41.05	39.00	40.10	40.10	40.27	129462	52.14	959	90074	69.58
ONWARDTEC	EQ	19-Aug-2020	64.60	64.70	64.75	62.80	63.10	63.50	64.13	11229	7.20	169	8439	75.15
OPTIEMUS	EQ	19-Aug-2020	35.70	37.45	37.45	37.45	37.45	37.45	37.45	1553	0.58	12	1553	100.00
OPTOCIRCUI	EQ	19-Aug-2020	8.00	8.15	8.20	7.65	7.80	7.85	7.95	1693975	134.70	1718	1156687	68.28
ORBTEXP	EQ	19-Aug-2020	74.85	74.95	80.50	74.15	74.75	74.95	78.04	271635	211.99	3345	141628	52.14
ORICONENT	EQ	19-Aug-2020	17.50	17.55	18.60	17.20	18.20	18.10	18.13	178231	32.31	631	117202	65.76
ORIENTABRA	EQ	19-Aug-2020	19.15	19.90	20.05	18.55	19.80	19.70	19.66	211273	41.53	944	95530	45.22
ORIENTALTL	EQ	19-Aug-2020	10.85	10.35	10.80	10.35	10.55	10.45	10.38	98727	10.25	126	92407	93.60
ORIENTBELL	EQ	19-Aug-2020	83.60	85.00	85.30	82.70	84.40	84.05	84.06	61392	51.60	747	40687	66.27
ORIENTCEM	EQ	19-Aug-2020	69.55	70.00	70.05	68.55	68.85	68.85	69.33	189522	131.39	1727	107630	56.79
ORIENTELEC	EQ	19-Aug-2020	176.40	177.40	182.40	177.40	182.40	181.05	180.28	255951	461.43	6374	157236	61.43
ORIENTHOT	EQ	19-Aug-2020	21.95	22.20	23.00	21.65	22.15	22.80	22.45	75092	16.86	384	66484	88.54
ORIENTLTD	EQ	19-Aug-2020	67.20	70.00	70.55	70.00	70.55	70.55	70.44	287	0.20	7	287	100.00
ORIENTPPR	EQ	19-Aug-2020	19.45	19.25	19.50	18.80	19.10	19.15	19.23	506088	97.31	1767	284780	56.27
ORIENTREF	EQ	19-Aug-2020	185.75	186.90	214.70	185.05	209.20	211.30	206.14	648563	1336.97	9748	221849	34.21
ORISSAMINE	EQ	19-Aug-2020	2645.40	2636.00	2749.70	2636.00	2664.00	2659.20	2687.57	33974	913.07	4857	11233	33.06
ORTEL	BZ	19-Aug-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	5941	0.08	15	-	-
ORTINLABSS	EQ	19-Aug-2020	22.55	23.65	23.65	22.00	23.60	23.45	23.38	286816	67.04	1322	185438	64.65
OSWALAGRO	EQ	19-Aug-2020	8.80	8.95	9.00	8.60	8.85	8.85	8.86	89677	7.95	326	66495	74.15
OSWALSEEDS	SM	19-Aug-2020	41.00	39.60	39.95	39.50	39.95	39.95	39.68	12000	4.76	3	8000	66.67
PAGEIND	EQ	19-Aug-2020	19101.40	19223.70	19288.45	18781.00	18994.00	18920.35	19021.41	50237	9555.79	12502	16125	32.10
PAISALO	EQ	19-Aug-2020	434.50	430.05	439.90	420.10	435.00	434.30	436.21	27346	119.28	834	17026	62.26
PALASHSECU	EQ	19-Aug-2020	27.00	27.05	28.30	26.30	28.30	28.25	27.63	4866	1.34	24	3841	78.94
PALREDTEC	EQ	19-Aug-2020	17.50	17.70	18.35	17.35	18.35	18.35	18.18	5447	0.99	28	4419	81.13
PANACEABIO	EQ	19-Aug-2020	185.60	188.00	190.95	185.10	186.50	185.85	187.01	202362	378.44	3157	129887	64.19
PANACHE	EQ	19-Aug-2020	56.30	58.25	58.40	56.05	56.05	56.10	58.25	7319	4.26	14	150	2.05
PANAMAPET	EQ	19-Aug-2020	42.65	43.30	46.25	42.55	44.85	44.85	44.57	265449	118.31	1788	171562	64.63
PAPERPROD	EQ	19-Aug-2020	248.70	252.50	255.10	245.00	246.40	246.35	250.15	160308	401.02	5106	103931	64.83
PAR	SM	19-Aug-2020	44.85	46.00	46.25	46.00	46.25	46.10	46.13	4000	1.85	2	2000	50.00
PARABDRUGS	BZ	19-Aug-2020	2.40	2.50	2.50	2.40	2.50	2.50	2.48	8550	0.21	22	-	-
PARACABLES	EQ	19-Aug-2020	8.55	8.80	10.15	8.55	9.20	9.20	9.38	4418404	414.35	6682	2337380	52.90
PARAGMILK	EQ	19-Aug-2020	112.65	113.80	115.90	112.50	114.00	113.45	113.81	1461080	1662.92	13095	618516	42.33
PARSVNATH	EQ	19-Aug-2020	3.25	3.25	3.40	3.15	3.30	3.25	3.23	88742	2.87	193	73068	82.34
PASHUPATI	SM	19-Aug-2020	69.75	56.10	65.00	55.80	65.00	58.15	58.18	6400	3.72	4	4800	75.00
PATELENG	EQ	19-Aug-2020	14.15	14.10	14.45	14.00	14.15	14.25	14.24	636272	90.59	916	490920	77.16
PATINTLOG	EQ	19-Aug-2020	24.65	25.00	28.20	24.20	27.00	27.40	26.63	350562	93.37	2748	117213	33.44
PATSPINLTD	EQ	19-Aug-2020	4.95	4.90	5.15	4.75	5.00	4.95	4.92	8459	0.42	20	6455	76.31
PCJEWELLER	EQ	19-Aug-2020	16.05	16.20	16.45	16.00	16.25	16.25	16.23	1430890	232.23	3093	760870	53.17
PDMJEPAPER	EQ	19-Aug-2020	14.70	14.50	14.85	14.50	14.70	14.70	14.65	124426	18.23	390	72079	57.93
PDSMFL	EQ	19-Aug-2020	270.95	274.90	274.90	267.00	270.00	270.00	270.41	313	0.85	37	250	79.87
PEARLPOLY	EQ	19-Aug-2020	20.15	20.15	20.85	19.65	20.60	19.95	20.18	1817	0.37	26	1531	84.26
PEL	EQ	19-Aug-2020	1434.50	1440.00	1513.00	1430.00	1439.80	1436.30	1467.00	2375763	34852.38	82790	308020	12.97
PENIND	EQ	19-Aug-2020	17.20	17.25	18.40	17.10	17.75	17.80	17.83	889033	158.53	5484	509315	57.29
PENINLAND	EQ	19-Aug-2020	4.55	4.75	4.75	4.75	4.75	4.75	4.75	70114	3.33	68	70114	100.00
PENTAGOLD	SM	19-Aug-2020	17.55	16.70	16.70	16.70	16.70	16.70	16.70	6000	1.00	2	6000	100.00
PERSISTENT	EQ	19-Aug-2020	1000.20	1003.05	1011.00	1001.00	1002.00	1002.65	1003.35	125422	1258.42	4435	101605	81.01
PETRONET	EQ	19-Aug-2020	258.10	260.00	262.35	254.50	255.00	255.05	257.69	4237685	10920.15	59946	2509422	59.22
PFC	EQ	19-Aug-2020	93.60	93.60	98.05	93.60	97.70	96.90	96.42	19494376	18795.93	94288	5542838	28.43
PFC	N4	19-Aug-2020	1123.04	1124.95	1124.95	1121.14	1121.30	1121.29	1122.61	288	3.23	4	288	100.00
PFC	N5	19-Aug-2020	1261.90	1258.50	1258.50	1258.50	1258.50	1258.50	1258.50	60	0.76	1	60	100.00
PFC	N8	19-Aug-2020	1469.99	1473.99	1477.00	1470.00	1477.00	1477.00	1473.30	205	3.02	10	205	100.00
PFIZER	EQ	19-Aug-2020	4571.70	4571.70	4600.00	4540.00	4570.00	4578.00	4570.57	24578	1123.35	3733	14873	60.51
PFOCUS	EQ	19-Aug-2020	38.45	39.30	39.30	37.65	38.00	38.00	38.14	77017	29.37	495	53675	69.69
PFS	EQ	19-Aug-2020	17.75	17.80	18.40	17.70	18.10	18.00	18.01	1314929	236.80	1903	749357	56.99
PGEL	EQ	19-Aug-2020	51.80	52.20	54.35	52.20	54.35	54.30	53.90	87823	47.33	557	47779	54.40
PGHH	EQ	19-Aug-2020	10039.35	10039.35	10110.95	9927.50	9966.00	9948.35	10000.94	11194	1119.51	2431	7294	65.16
PGHL	EQ	19-Aug-2020	4702.40	4733.00	4850.00	4709.00	4772.25	4794.85	4798.49	18517	888.54	3439	9140	49.36
PGIL	EQ	19-Aug-2020	140.05	150.00	150.00	140.00	145.00	144.00	143.80	10739	15.44	364	8358	77.83
PHILIPCARB	EQ	19-Aug-2020	125.85	126.55	127.70	124.20	125.00	124.90	126.05	1324500	1669.54	11097	610260	46.07
PHOENIXLTD	EQ	19-Aug-2020	646.20	651.70	659.80	635.65	645.00	644.65	643.63	116559	750.21	5103	61853	53.07
PIDILITIND	EQ	19-Aug-2020	1411.30	1425.00	1473.25	1411.10	1453.00	1449.55	1442.35	2513507	36253.52	64452	637416	25.36
PIIND	EQ	19-Aug-2020	1961.80	1973.00	1978.80	1943.55	1962.00	1962.40	1958.98	92797	1817.88	15919	53425	57.57
PILANIINVS	EQ	19-Aug-2020	1466.55	1490.00	1546.00	1482.00	1503.00	1502.15	1513.27	2009	30.40	403	1355	67.45
PILITA	EQ	19-Aug-2020	5.70	5.70	5.90	5.65	5.85	5.85	5.77	69124	3.99	252	61115	88.41
PIONDIST	EQ	19-Aug-2020	113.60	114.80	116.50	113.20	114.75	115.50	115.25	13848	15.96	364	7277	52.55
PIONEEREMB	EQ	19-Aug-2020	22.95	22.85	23.85	22.50	22.85	22.65	22.99	15096	3.47	121	10500	69.55
PITTIENG	EQ	19-Aug-2020	29.90	30.00	32.65	29.55	31.60	31.50	31.57	79159	24.99	680	41149	51.98
PKTEA	BE	19-Aug-2020	141.80	148.85	148.85	148.85	148.85	148.85	148.85	3517	5.24	16	-	-
PLASTIBLEN	EQ	19-Aug-2020	182.75	182.95	187.00	182.95	184.10	184.35	185.38	12448	23.08	901	6152	49.42
PNB	EQ	19-Aug-2020	32.85	34.25	34.60	33.70	34.30	34.20	34.28	64987300	22275.68	85371	14358492	22.09
PNBGILTS	EQ	19-Aug-2020	43.95	43.90	45.25	43.85	44.20	44.35	44.66	514717	229.86	1906	239519	46.53
PNBHOUSING	EQ	19-Aug-2020	261.15	263.45	278.70	263.45	275.80	275.20	273.48	2399109	6561.06	25621	597729	24.91
PNC	EQ	19-Aug-2020	15.20	15.50	17.55	14.50	16.70	16.80	16.40	110602	18.14	418	70247	63.51
PNCINFRA	EQ	19-Aug-2020	146.95	147.40	158.70	147.40	157.60	156.50	154.85	747967	1158.19	11874	329980	44.12
PODDARHOUS	EQ	19-Aug-2020	180.00	187.80	187.80	170.05	177.00	175.60	175.53	2709	4.76	348	2469	91.14
PODDARMENT	EQ	19-Aug-2020	191.00	196.50	196.50	188.00	190.20	190.60	191.63	7097	13.60	326	4019	56.63
POKARNA	EQ	19-Aug-2020	151.50	152.00	157.90	147.00	149.25	149.55	152.70	73390	112.07	1339	51946	70.78
POLYCAB	EQ	19-Aug-2020	894.90	899.50	918.00	898.00	904.00	906.95	909.39	279616	2542.81	11674	109954	39.32
POLYMED	EQ	19-Aug-2020	402.15	404.10	445.00	404.10	441.00	439.50	429.72	588625	2529.41	18173	152206	25.86
POLYPLEX	EQ	19-Aug-2020	757.80	770.00	788.00	767.00	778.00	777.60	778.05	296325	2305.55	12798	195158	65.86
PONNIERODE	EQ	19-Aug-2020	167.40	168.45	174.00	166.30	169.45	170.30	169.53	12727	21.58	423	8544	67.13
POWERGRID	EQ	19-Aug-2020	177.75	178.50	179.40	177.05	177.90	177.35	177.83	6975364	12404.06	61602	3727922	53.44
POWERINDIA	EQ	19-Aug-2020	933.95	937.00	1000.00	931.05	999.00	999.50	981.95	228707	2245.80	8872	147825	64.64
POWERMECH	EQ	19-Aug-2020	401.00	404.70	407.15	402.00	405.35	404.75	405.20	75058	304.14	4335	57074	76.04
PPAP	EQ	19-Aug-2020	211.20	217.00	225.30	211.55	214.65	214.55	218.43	179144	391.30	1966	116840	65.22
PPL	EQ	19-Aug-2020	69.30	68.10	71.75	68.10	70.60	70.65	70.55	120543	85.05	817	80063	66.42
PRABHAT	EQ	19-Aug-2020	70.50	70.50	70.90	70.20	70.75	70.25	70.40	9722	6.84	212	7069	72.71
PRAENG	EQ	19-Aug-2020	6.50	6.80	7.15	6.20	6.75	6.60	6.68	33528	2.24	110	22653	67.56
PRAJIND	EQ	19-Aug-2020	68.95	69.35	74.35	68.85	72.60	72.50	72.24	5539795	4002.07	26826	1614916	29.15
PRAKASH	EQ	19-Aug-2020	45.65	45.75	46.60	45.50	46.05	46.05	46.19	579780	267.82	2471	355225	61.27
PRAKASHSTL	EQ	19-Aug-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.96	1499587	14.34	539	883959	58.95
PRAXIS	EQ	19-Aug-2020	30.00	31.40	31.50	28.60	31.50	31.50	30.84	17663	5.45	179	13698	77.55
PRECAM	EQ	19-Aug-2020	34.95	35.15	35.80	34.20	34.50	34.50	35.01	560307	196.19	2137	313281	55.91
PRECOT	EQ	19-Aug-2020	23.75	23.70	24.00	22.25	24.00	23.70	23.50	3067	0.72	30	2217	72.29
PRECWIRE	EQ	19-Aug-2020	111.65	112.95	120.00	112.15	116.60	116.25	117.38	37020	43.45	759	24329	65.72
PREMEXPLN	EQ	19-Aug-2020	131.95	135.00	138.50	130.00	131.95	131.55	134.26	24650	33.10	325	18174	73.73
PREMIER	BE	19-Aug-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	1250	0.03	9	-	-
PREMIERPOL	EQ	19-Aug-2020	23.10	23.45	24.50	23.45	24.50	24.25	23.82	12077	2.88	60	9331	77.26
PRESSMN	EQ	19-Aug-2020	20.95	21.70	21.75	19.55	20.00	19.90	20.23	164577	33.29	781	121088	73.58
PRESTIGE	EQ	19-Aug-2020	237.55	239.30	254.80	237.60	248.85	250.40	250.15	1854441	4638.93	22977	358254	19.32
PRICOLLTD	EQ	19-Aug-2020	38.75	40.30	40.30	37.35	38.70	38.35	38.26	779003	298.05	3405	625419	80.28
PRIMESECU	EQ	19-Aug-2020	45.40	46.95	48.50	44.75	48.00	47.75	47.39	60894	28.86	543	47295	77.67
PRINCEPIPE	EQ	19-Aug-2020	148.65	151.50	152.85	149.00	152.10	151.85	151.43	101955	154.39	2462	66872	65.59
PROZONINTU	EQ	19-Aug-2020	19.00	18.05	18.05	18.05	18.05	18.05	18.05	164465	29.69	774	164465	100.00
PRSMJOHNSN	EQ	19-Aug-2020	49.85	50.45	53.90	50.45	52.20	51.70	52.27	663958	347.05	5122	297865	44.86
PSB	EQ	19-Aug-2020	13.05	13.30	13.50	13.15	13.20	13.20	13.33	1066381	142.19	1631	651289	61.07
PSL	BE	19-Aug-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	81880	0.94	67	-	-
PSPPROJECT	EQ	19-Aug-2020	402.00	404.95	410.00	402.55	405.55	409.45	406.62	21998	89.45	1038	17245	78.39
PSUBNKBEES	EQ	19-Aug-2020	15.73	15.75	16.25	15.61	16.16	16.14	16.08	156621	25.18	366	122181	78.01
PTC	EQ	19-Aug-2020	56.50	56.90	58.30	56.55	58.00	57.90	57.60	2892188	1666.03	8076	1435795	49.64
PTL	EQ	19-Aug-2020	43.85	44.60	44.60	42.20	44.25	43.85	43.84	21970	9.63	473	15338	69.81
PUNJABCHEM	EQ	19-Aug-2020	497.60	504.80	504.80	485.00	486.00	488.00	492.55	10592	52.17	608	7302	68.94
PUNJLLOYD	BZ	19-Aug-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.72	243714	4.19	215	-	-
PURVA	EQ	19-Aug-2020	49.55	49.95	50.65	48.50	49.00	49.15	49.73	188626	93.81	1462	88024	46.67
PVR	EQ	19-Aug-2020	1259.85	1280.00	1346.30	1266.20	1339.60	1333.10	1316.62	4488769	59100.03	126387	290165	6.46
QGOLDHALF	EQ	19-Aug-2020	2350.05	2339.80	2349.80	2305.00	2334.00	2334.50	2332.20	4498	104.90	251	3430	76.26
QNIFTY	EQ	19-Aug-2020	1153.00	1176.00	1179.00	1160.00	1160.00	1160.00	1168.18	66	0.77	12	63	95.45
QUESS	EQ	19-Aug-2020	375.20	378.25	381.55	372.65	375.95	374.90	376.66	89902	338.62	2793	47138	52.43
QUICKHEAL	EQ	19-Aug-2020	131.80	132.70	133.35	130.00	130.95	130.35	131.56	332828	437.88	5029	146727	44.08
RADICO	EQ	19-Aug-2020	391.95	390.00	405.00	390.00	405.00	402.95	399.11	280420	1119.17	6762	126979	45.28
RADIOCITY	EQ	19-Aug-2020	19.50	19.55	20.25	19.55	19.80	19.65	19.88	1650545	328.05	2652	1001989	60.71
RAIN	EQ	19-Aug-2020	115.15	116.00	118.90	115.20	117.80	117.75	117.06	2040875	2389.10	14677	689137	33.77
RAJESHEXPO	EQ	19-Aug-2020	464.55	471.90	471.90	460.00	464.50	463.70	466.26	71279	332.35	3672	34663	48.63
RAJMET	SM	19-Aug-2020	35.35	36.05	36.30	36.05	36.30	36.30	36.20	16000	5.79	4	4000	25.00
RAJRATAN	EQ	19-Aug-2020	307.25	311.80	316.20	303.65	315.95	314.40	312.25	7942	24.80	494	5805	73.09
RAJSREESUG	EQ	19-Aug-2020	15.05	15.05	15.05	14.60	15.00	14.95	14.87	12472	1.85	78	7355	58.97
RAJTV	EQ	19-Aug-2020	36.15	36.70	38.70	36.30	38.70	37.75	37.18	5762	2.14	90	4705	81.66
RALLIS	EQ	19-Aug-2020	295.75	298.60	298.75	291.65	293.70	292.80	294.43	389363	1146.38	7587	201033	51.63
RAMANEWS	EQ	19-Aug-2020	15.90	15.90	16.30	15.75	15.85	15.85	16.02	39484	6.32	158	28635	72.52
RAMASTEEL	EQ	19-Aug-2020	37.15	38.95	39.00	38.95	39.00	39.00	39.00	7019	2.74	46	6369	90.74
RAMCOCEM	EQ	19-Aug-2020	695.75	699.00	709.60	695.00	701.25	701.50	701.87	946989	6646.65	22760	354257	37.41
RAMCOIND	EQ	19-Aug-2020	187.30	185.00	188.60	185.00	186.05	186.05	186.83	27630	51.62	796	15809	57.22
RAMCOSYS	EQ	19-Aug-2020	192.20	192.60	201.80	192.60	201.80	201.80	200.32	298255	597.47	1130	182005	61.02
RAMKY	EQ	19-Aug-2020	34.50	35.10	38.95	34.55	37.00	37.20	37.41	780164	291.89	3556	337493	43.26
RAMSARUP	BZ	19-Aug-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	6340	0.02	6	-	-
RANASUG	BE	19-Aug-2020	7.35	7.70	7.70	7.40	7.70	7.70	7.59	326982	24.82	365	-	-
RANEENGINE	EQ	19-Aug-2020	194.85	199.65	214.30	194.45	211.55	213.35	211.48	46568	98.48	1303	13274	28.50
RANEHOLDIN	EQ	19-Aug-2020	476.40	487.95	540.00	478.15	523.00	520.00	523.68	319362	1672.44	12980	72802	22.80
RATNAMANI	EQ	19-Aug-2020	1128.25	1140.00	1185.00	1127.90	1165.00	1167.20	1166.58	40730	475.15	3266	13504	33.15
RAYMOND	EQ	19-Aug-2020	271.60	273.75	285.00	272.50	281.50	280.45	281.53	3186766	8971.71	35699	942103	29.56
RBL	EQ	19-Aug-2020	555.95	564.70	627.80	560.80	597.00	598.80	602.00	366908	2208.78	19681	61390	16.73
RBLBANK	EQ	19-Aug-2020	182.40	184.15	188.10	182.55	186.10	184.80	185.23	19680139	36452.77	100699	3423939	17.40
RCF	EQ	19-Aug-2020	49.00	49.30	49.80	49.20	49.40	49.25	49.52	1421104	703.72	5449	672538	47.33
RCOM	BE	19-Aug-2020	2.55	2.60	2.65	2.45	2.65	2.65	2.56	42294802	1082.91	11315	-	-
RECLTD	EQ	19-Aug-2020	110.70	111.20	115.00	111.20	114.60	113.60	113.44	16227700	18408.25	76279	2779554	17.13
RECLTD	N8	19-Aug-2020	1179.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	112	1.32	3	112	100.00
RECLTD	NH	19-Aug-2020	1344.75	1326.00	1326.00	1325.00	1325.00	1325.00	1325.27	258	3.42	4	258	100.00
REDINGTON	EQ	19-Aug-2020	123.10	123.75	124.00	118.60	119.00	119.75	120.60	862728	1040.46	14691	294521	34.14
REFEX	EQ	19-Aug-2020	48.15	48.00	48.75	48.00	48.35	48.30	48.37	65425	31.65	717	47783	73.03
RELAXO	EQ	19-Aug-2020	646.35	649.65	654.80	640.00	650.25	647.45	649.20	275220	1786.72	11741	114146	41.47
RELCAPITAL	EQ	19-Aug-2020	10.65	10.70	11.15	10.35	11.15	11.15	10.84	2528601	274.17	3435	1634290	64.63
RELIANCE	EQ	19-Aug-2020	2118.55	2141.00	2154.00	2121.35	2137.00	2131.55	2137.37	15731409	336238.08	288995	2518453	16.01
RELIANCEPP	E1	19-Aug-2020	1225.85	1242.00	1259.90	1228.50	1247.75	1240.80	1245.16	1655592	20614.78	52169	585161	35.34
RELIGARE	EQ	19-Aug-2020	35.30	36.00	36.40	35.00	35.20	35.30	35.58	225645	80.29	999	122119	54.12
RELINFRA	EQ	19-Aug-2020	30.75	30.85	32.25	30.25	32.25	32.25	31.46	2665433	838.65	5258	1456509	54.64
REMSONSIND	EQ	19-Aug-2020	79.60	81.50	95.00	80.15	84.50	84.00	87.62	50612	44.35	739	21597	42.67
RENUKA	EQ	19-Aug-2020	9.70	9.75	9.85	9.50	9.75	9.75	9.68	1252240	121.28	1639	595988	47.59
REPCOHOME	EQ	19-Aug-2020	132.90	133.20	139.50	132.60	139.50	139.50	137.61	481246	662.24	4046	268471	55.79
REPL	SM	19-Aug-2020	41.00	42.25	43.05	41.05	42.05	42.05	42.24	51000	21.54	16	42000	82.35
REPRO	EQ	19-Aug-2020	375.95	375.95	390.00	375.95	388.80	386.25	384.22	1906	7.32	125	1599	83.89
RESPONIND	EQ	19-Aug-2020	96.45	96.00	98.75	94.30	95.25	96.10	96.14	442997	425.88	8394	28493	6.43
REVATHI	EQ	19-Aug-2020	542.80	539.00	539.95	511.00	523.05	522.45	523.13	42440	222.02	2740	14586	34.37
RGL	EQ	19-Aug-2020	261.95	269.65	272.00	260.00	264.00	262.85	263.88	7014	18.51	645	2792	39.81
RHFL	EQ	19-Aug-2020	2.15	2.25	2.25	2.10	2.25	2.20	2.20	1558942	34.23	1214	1047277	67.18
RHFL	N4	19-Aug-2020	223.00	210.00	222.95	200.00	222.95	222.95	202.31	227	0.46	8	226	99.56
RHFL	N6	19-Aug-2020	240.00	235.00	255.00	235.00	255.00	255.00	247.00	250	0.62	3	150	60.00
RHFL	N8	19-Aug-2020	208.77	199.00	199.00	199.00	199.00	199.00	199.00	10	0.02	1	10	100.00
RICOAUTO	EQ	19-Aug-2020	32.15	32.15	32.65	31.30	31.40	31.50	31.85	717109	228.40	3889	404383	56.39
RIIL	EQ	19-Aug-2020	415.80	418.00	426.60	416.00	421.80	421.75	421.58	558595	2354.94	10863	141614	25.35
RITES	EQ	19-Aug-2020	262.55	258.50	262.95	254.60	257.50	257.70	258.16	871106	2248.83	15070	386432	44.36
RKDL	EQ	19-Aug-2020	7.10	7.00	7.30	7.00	7.20	7.30	7.21	6637	0.48	41	6375	96.05
RKEC	SM	19-Aug-2020	39.00	42.95	42.95	42.95	42.95	42.95	42.95	1000	0.43	1	1000	100.00
RKFORGE	EQ	19-Aug-2020	209.60	211.50	220.00	204.00	216.75	216.10	215.26	124899	268.86	1598	68153	54.57
RMCL	BE	19-Aug-2020	4.00	4.10	4.20	3.80	4.20	4.20	4.14	75313	3.12	95	-	-
RMDRIP	SM	19-Aug-2020	42.35	43.00	43.00	43.00	43.00	43.00	43.00	8000	3.44	4	8000	100.00
RML	EQ	19-Aug-2020	216.35	220.00	241.85	220.00	229.25	230.25	231.99	246229	571.22	8188	58415	23.72
RNAVAL	EQ	19-Aug-2020	3.30	3.15	3.30	3.15	3.15	3.15	3.17	10726993	339.52	2564	5497829	51.25
ROHITFERRO	EQ	19-Aug-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.21	10543	0.13	17	7434	70.51
ROHLTD	EQ	19-Aug-2020	72.65	72.30	77.80	71.50	74.90	74.80	74.89	301626	225.88	3367	132146	43.81
ROLLT	BE	19-Aug-2020	2.75	2.85	2.85	2.65	2.80	2.80	2.67	103802	2.77	42	-	-
ROLTA	EQ	19-Aug-2020	6.50	6.65	6.80	6.20	6.80	6.80	6.62	611788	40.48	870	361170	59.04
ROSSARI	EQ	19-Aug-2020	783.75	787.90	797.50	768.05	782.20	781.25	785.24	1377909	10819.92	32816	178747	12.97
ROSSELLIND	EQ	19-Aug-2020	97.80	96.00	99.85	96.00	97.50	97.70	97.89	19419	19.01	283	12437	64.05
RPGLIFE	EQ	19-Aug-2020	371.05	374.35	389.90	373.55	376.50	375.00	380.31	96025	365.20	3227	39237	40.86
RPOWER	EQ	19-Aug-2020	3.75	3.80	4.10	3.70	3.95	3.90	3.92	54254014	2127.46	30561	19391380	35.74
RPPINFRA	EQ	19-Aug-2020	58.95	59.30	61.25	59.00	59.20	59.75	60.06	64405	38.68	492	50413	78.27
RPPL	SM	19-Aug-2020	69.65	70.05	70.05	70.05	70.05	70.05	70.05	1000	0.70	1	1000	100.00
RSSOFTWARE	EQ	19-Aug-2020	20.70	20.85	21.40	20.10	20.20	20.55	20.78	24055	5.00	218	11906	49.49
RSWM	EQ	19-Aug-2020	73.70	74.50	77.45	73.50	74.50	75.35	75.16	61862	46.50	802	41564	67.19
RSYSTEMS	EQ	19-Aug-2020	106.30	108.00	109.50	106.00	106.00	106.55	107.69	28260	30.43	588	16370	57.93
RTNINFRA	EQ	19-Aug-2020	9.25	8.80	9.70	8.80	9.65	9.50	9.18	12697237	1165.28	4427	5384515	42.41
RTNPOWER	EQ	19-Aug-2020	4.10	4.10	4.20	3.80	3.90	3.90	3.96	14852069	588.65	4998	6964294	46.89
RUBYMILLS	EQ	19-Aug-2020	185.90	187.30	187.90	182.00	183.85	182.50	183.76	2128	3.91	109	1558	73.21
RUCHI	BE	19-Aug-2020	691.35	698.00	725.90	685.00	725.90	719.20	703.53	29090	204.66	1703	-	-
RUCHINFRA	BE	19-Aug-2020	12.10	12.00	12.00	11.50	11.50	11.50	11.54	552517	63.78	1922	-	-
RUCHIRA	EQ	19-Aug-2020	54.00	55.10	59.00	52.10	57.55	57.90	56.20	261657	147.04	2081	154198	58.93
RUPA	EQ	19-Aug-2020	203.95	204.45	210.00	204.45	207.00	207.60	207.88	86892	180.63	1845	31374	36.11
RUSHIL	EQ	19-Aug-2020	111.00	113.00	119.50	101.50	105.50	105.45	107.29	242157	259.81	2034	86180	35.59
RVNL	EQ	19-Aug-2020	22.75	23.00	23.45	22.65	22.95	22.90	23.01	11592179	2666.93	24403	4717244	40.69
S&SPOWER	EQ	19-Aug-2020	14.60	14.50	15.05	14.00	15.05	14.95	14.68	1967	0.29	17	1790	91.00
SABEVENTS	EQ	19-Aug-2020	1.25	1.25	1.30	1.25	1.25	1.25	1.27	18787	0.24	30	18787	100.00
SABTN	BE	19-Aug-2020	1.50	1.50	1.50	1.50	1.50	1.50	1.50	2550	0.04	7	-	-
SADBHAV	EQ	19-Aug-2020	47.40	47.45	49.75	47.10	49.55	49.50	48.85	1078007	526.57	4546	730747	67.79
SADBHIN	EQ	19-Aug-2020	16.70	16.70	17.85	16.70	16.80	16.90	17.15	595885	102.19	1126	379012	63.60
SAFARI	EQ	19-Aug-2020	359.65	358.25	361.95	357.10	360.00	359.80	360.08	27619	99.45	860	22977	83.19
SAGARDEEP	EQ	19-Aug-2020	124.15	126.35	130.00	118.00	130.00	129.15	127.29	62989	80.18	940	32432	51.49
SAGCEM	EQ	19-Aug-2020	480.35	485.85	497.90	485.80	495.00	493.45	493.23	33165	163.58	2636	20036	60.41
SAIL	EQ	19-Aug-2020	40.75	41.30	41.60	40.80	41.00	41.10	41.18	22446005	9244.03	46967	5782778	25.76
SAKAR	EQ	19-Aug-2020	73.75	78.70	79.75	73.50	76.00	75.80	76.90	68642	52.79	528	44472	64.79
SAKHTISUG	EQ	19-Aug-2020	9.25	9.40	9.55	9.15	9.30	9.25	9.28	69562	6.46	782	49063	70.53
SAKSOFT	EQ	19-Aug-2020	266.35	271.95	276.90	267.00	276.85	275.40	273.15	17684	48.30	784	11881	67.19
SAKUMA	EQ	19-Aug-2020	6.50	6.40	6.80	6.25	6.35	6.40	6.51	547013	35.61	2140	394244	72.07
SALASAR	EQ	19-Aug-2020	195.00	195.80	199.70	185.25	185.50	190.20	190.37	127691	243.08	1600	54532	42.71
SALONA	EQ	19-Aug-2020	57.35	55.65	59.80	55.65	57.20	57.20	57.79	432	0.25	27	314	72.69
SALSTEEL	EQ	19-Aug-2020	2.70	2.70	2.80	2.60	2.80	2.80	2.76	19769	0.55	56	13724	69.42
SALZERELEC	EQ	19-Aug-2020	105.35	105.55	108.90	103.45	106.20	107.00	106.69	80535	85.92	2256	33189	41.21
SAMBHAAV	EQ	19-Aug-2020	2.10	2.10	2.10	2.00	2.10	2.10	2.09	7002	0.15	33	6999	99.96
SANCO	EQ	19-Aug-2020	12.85	12.55	13.50	12.20	12.40	12.55	12.85	239872	30.82	763	121241	50.54
SANDESH	EQ	19-Aug-2020	494.35	499.00	524.75	496.00	502.00	502.20	505.55	1965	9.93	141	649	33.03
SANDHAR	EQ	19-Aug-2020	218.30	221.00	225.00	214.70	222.00	223.00	221.22	13604	30.09	1069	8513	62.58
SANGAMIND	EQ	19-Aug-2020	48.35	48.35	52.90	48.30	52.00	52.10	51.19	59840	30.63	760	35613	59.51
SANGHIIND	EQ	19-Aug-2020	25.95	26.60	29.90	26.45	28.25	28.30	28.42	4208115	1195.75	8988	2325049	55.25
SANGHVIFOR	EQ	19-Aug-2020	23.15	23.15	23.15	22.00	22.50	22.55	22.41	4557	1.02	52	3805	83.50
SANGHVIMOV	EQ	19-Aug-2020	83.15	84.50	87.00	78.35	86.10	85.10	83.85	149124	125.04	2050	73352	49.19
SANGINITA	EQ	19-Aug-2020	68.90	68.75	69.20	68.05	69.10	69.10	69.00	27604	19.05	114	18456	66.86
SANOFI	EQ	19-Aug-2020	8433.35	8433.00	8448.45	8301.30	8380.00	8385.00	8383.03	21682	1817.61	2994	16421	75.74
SANWARIA	EQ	19-Aug-2020	2.15	2.20	2.25	2.10	2.25	2.25	2.17	1839180	39.96	852	1037888	56.43
SARDAEN	EQ	19-Aug-2020	234.65	232.30	237.80	230.00	230.00	230.50	232.58	67701	157.46	2430	37011	54.67
SAREGAMA	EQ	19-Aug-2020	482.10	494.00	494.00	478.30	487.00	484.15	481.35	18496	89.03	542	15305	82.75
SARLAPOLY	EQ	19-Aug-2020	17.20	17.05	17.90	17.05	17.90	17.80	17.62	61333	10.81	315	44187	72.04
SARVESHWAR	SM	19-Aug-2020	11.00	11.55	11.55	10.85	11.20	11.20	11.37	9600	1.09	6	8000	83.33
SASKEN	EQ	19-Aug-2020	616.95	622.80	628.80	616.00	616.05	618.60	622.44	50930	317.01	3926	21499	42.21
SASTASUNDR	EQ	19-Aug-2020	96.25	98.00	105.85	97.30	102.00	102.50	102.40	136032	139.30	1355	80786	59.39
SATHAISPAT	BE	19-Aug-2020	2.50	2.40	2.60	2.40	2.60	2.60	2.58	10402	0.27	13	-	-
SATIA	EQ	19-Aug-2020	120.95	127.80	130.00	120.65	121.00	121.65	125.20	364101	455.85	3930	51338	14.10
SATIN	EQ	19-Aug-2020	79.60	81.05	82.50	78.50	79.00	78.85	79.67	205746	163.92	1973	124770	60.64
SATIN-RE	BE	19-Aug-2020	19.95	19.50	21.00	18.00	19.55	19.55	19.45	498179	96.87	786	-	-
SBICARD	EQ	19-Aug-2020	821.40	826.70	836.70	820.00	825.00	824.35	828.85	2178380	18055.55	84544	843114	38.70
SBIETFQLTY	EQ	19-Aug-2020	105.30	107.75	107.75	104.64	104.80	104.89	105.47	4266	4.50	87	3999	93.74
SBILIFE	EQ	19-Aug-2020	860.45	860.65	875.60	860.45	864.00	863.65	869.62	1332731	11589.72	32909	685307	51.42
SBIN	EQ	19-Aug-2020	195.10	196.40	200.30	195.90	197.20	197.05	198.53	59302164	117734.48	265310	10065279	16.97
SBIN	N2	19-Aug-2020	10844.80	10849.00	10849.00	10840.00	10849.00	10848.25	10847.03	37	4.01	9	37	100.00
SBIN	N5	19-Aug-2020	10990.77	11000.00	11000.00	10952.00	10953.00	10972.15	10969.62	704	77.23	93	650	92.33
SBIN	N6	19-Aug-2020	10800.00	10844.00	10850.00	10844.00	10850.00	10849.68	10849.68	19	2.06	4	19	100.00
SCAPDVR	BE	19-Aug-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	38918	0.54	34	-	-
SCHAEFFLER	EQ	19-Aug-2020	3499.30	3500.15	3598.90	3485.00	3490.00	3499.85	3521.44	11756	413.98	3442	9267	78.83
SCHAND	EQ	19-Aug-2020	73.60	77.25	77.25	77.25	77.25	77.25	77.25	17152	13.25	100	17152	100.00
SCHNEIDER	EQ	19-Aug-2020	78.80	79.40	80.20	79.00	79.20	79.35	79.63	115372	91.87	1310	67842	58.80
SCI	EQ	19-Aug-2020	60.70	60.80	61.90	60.50	60.60	60.75	61.14	1191539	728.55	5259	512080	42.98
SDBL	EQ	19-Aug-2020	46.85	47.00	49.15	46.00	49.15	49.15	48.82	2571487	1255.40	14838	2202303	85.64
SEAMECLTD	EQ	19-Aug-2020	400.45	405.90	410.00	402.50	406.10	406.65	405.45	54881	222.51	667	48941	89.18
SECL	SM	19-Aug-2020	43.00	34.50	38.45	34.50	38.45	38.45	36.48	6000	2.19	2	0	0.00
SECURCRED	SM	19-Aug-2020	16.30	16.90	17.10	16.90	17.10	17.10	17.08	7800	1.33	11	6000	76.92
SELAN	EQ	19-Aug-2020	113.45	115.00	115.00	112.00	112.50	112.50	113.27	26442	29.95	706	15429	58.35
SELMCL	BZ	19-Aug-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.02	83894	0.85	50	-	-
SEPOWER	EQ	19-Aug-2020	2.80	2.80	2.90	2.70	2.70	2.70	2.76	21721	0.60	69	13940	64.18
SEQUENT	EQ	19-Aug-2020	133.85	134.10	135.00	118.95	129.50	129.10	129.10	2679146	3458.76	16110	1266605	47.28
SERVOTECH	SM	19-Aug-2020	21.00	19.95	20.95	19.95	20.95	20.90	20.65	16000	3.30	4	4000	25.00
SESHAPAPER	EQ	19-Aug-2020	157.00	158.45	162.00	156.00	158.80	158.95	159.53	143133	228.34	2314	90913	63.52
SETCO	EQ	19-Aug-2020	10.90	10.95	11.60	10.85	11.40	11.45	11.23	181502	20.39	600	119960	66.09
SETF10GILT	EQ	19-Aug-2020	200.75	200.00	201.80	198.75	198.90	198.94	199.73	745	1.49	34	695	93.29
SETFGOLD	EQ	19-Aug-2020	4832.75	4845.00	4845.00	4776.00	4782.00	4792.15	4793.10	30536	1463.62	2440	20396	66.79
SETFNIF50	EQ	19-Aug-2020	117.37	117.70	118.30	117.45	117.91	117.91	117.98	65495	77.27	567	59926	91.50
SETFNIFBK	EQ	19-Aug-2020	220.62	221.00	222.96	221.00	221.43	221.74	222.14	68832	152.91	901	53381	77.55
SETFNN50	EQ	19-Aug-2020	285.44	288.49	288.49	285.43	287.52	287.68	287.65	4040	11.62	169	2773	68.64
SETUINFRA	EQ	19-Aug-2020	0.95	0.95	0.95	0.90	0.95	0.90	0.91	500148	4.55	168	385682	77.11
SEYAIND	EQ	19-Aug-2020	75.90	75.65	76.70	75.00	75.50	75.30	75.47	25313	19.10	511	18979	74.98
SEZAL	BZ	19-Aug-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.45	2992	0.07	12	-	-
SFL	EQ	19-Aug-2020	1371.05	1391.85	1391.85	1366.60	1370.00	1370.10	1371.13	13623	186.79	1988	8317	61.05
SGBAPR28I	GB	19-Aug-2020	5091.00	5050.00	5120.00	5050.00	5100.00	5090.10	5100.24	420	21.42	77	347	82.62
SGBAUG24	GB	19-Aug-2020	5153.36	5153.36	5175.00	5130.00	5150.00	5158.60	5145.97	1429	73.54	162	1393	97.48
SGBAUG27	GB	19-Aug-2020	5101.00	5055.10	5158.00	5055.10	5158.00	5158.00	5146.19	85	4.37	22	85	100.00
SGBDC27VII	GB	19-Aug-2020	5100.00	5110.00	5180.00	5075.00	5100.01	5100.01	5113.45	42	2.15	13	31	73.81
SGBFEB24	GB	19-Aug-2020	5188.33	5130.00	5170.00	5130.00	5170.00	5170.00	5152.81	37	1.91	6	27	72.97
SGBFEB27	GB	19-Aug-2020	5120.00	5120.00	5120.00	5119.00	5119.00	5119.00	5119.33	3	0.15	2	3	100.00
SGBFEB28IX	GB	19-Aug-2020	5100.00	5100.00	5100.00	5025.00	5025.00	5041.55	5047.71	60	3.03	12	60	100.00
SGBJ28VIII	GB	19-Aug-2020	5010.56	5139.63	5139.63	5045.00	5100.00	5100.00	5119.79	16	0.82	4	15	93.75
SGBJAN26	GB	19-Aug-2020	5060.01	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	15	0.77	1	15	100.00
SGBJUL25	GB	19-Aug-2020	5105.75	5100.00	5105.50	5100.00	5105.25	5105.48	5104.84	17	0.87	6	17	100.00
SGBJUL28IV	GB	19-Aug-2020	5102.06	5100.00	5105.00	5061.00	5090.00	5095.82	5088.78	954	48.55	198	609	63.84
SGBJUN28	GB	19-Aug-2020	5085.93	5080.00	5120.00	5070.00	5090.00	5090.72	5082.49	296	15.04	59	146	49.32
SGBMAR24	GB	19-Aug-2020	5150.00	5130.00	5150.00	5110.00	5149.00	5149.18	5123.73	157	8.04	12	147	93.63
SGBMAR25	GB	19-Aug-2020	5130.08	5080.00	5140.00	5080.00	5091.00	5104.85	5094.50	12	0.61	4	12	100.00
SGBMAR28X	GB	19-Aug-2020	5104.81	5105.00	5134.61	5105.00	5134.61	5134.61	5129.68	6	0.31	2	6	100.00
SGBMAY25	GB	19-Aug-2020	5121.25	5199.00	5199.00	5199.00	5199.00	5199.00	5199.00	10	0.52	2	10	100.00
SGBMAY28	GB	19-Aug-2020	5100.24	5135.00	5135.00	5060.00	5104.00	5104.00	5086.24	273	13.89	45	206	75.46
SGBNOV23	GB	19-Aug-2020	5224.66	5230.00	5285.00	5175.01	5279.94	5279.37	5265.09	21	1.11	8	15	71.43
SGBNOV24	GB	19-Aug-2020	5154.37	5150.00	5150.00	5110.00	5125.16	5125.16	5126.83	174	8.92	43	158	90.80
SGBNOV25	GB	19-Aug-2020	5100.00	5224.98	5224.98	5224.98	5224.98	5224.98	5224.98	3	0.16	1	3	100.00
SGBNOV258	GB	19-Aug-2020	5082.20	5105.00	5105.00	5105.00	5105.00	5105.00	5105.00	10	0.51	1	10	100.00
SGBOCT25IV	GB	19-Aug-2020	5101.00	5070.00	5130.00	5070.00	5130.00	5130.00	5097.29	59	3.01	18	49	83.05
SGBOCT25V	GB	19-Aug-2020	5112.50	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	11	0.56	1	11	100.00
SGBOCT26	GB	19-Aug-2020	5090.00	5090.00	5090.00	5090.00	5090.00	5090.00	5090.00	26	1.32	4	26	100.00
SGBOCT27	GB	19-Aug-2020	5054.42	5130.00	5175.00	5130.00	5175.00	5175.00	5155.56	9	0.46	3	9	100.00
SGBOCT27VI	GB	19-Aug-2020	5080.00	5060.00	5100.00	5060.00	5100.00	5100.00	5095.52	48	2.45	7	48	100.00
SGBSEP24	GB	19-Aug-2020	5216.59	5175.00	5225.00	5128.00	5225.00	5225.00	5144.82	542	27.88	42	532	98.15
SGBSEP27	GB	19-Aug-2020	5082.00	5082.00	5082.00	5064.00	5064.00	5064.00	5073.80	20	1.01	3	20	100.00
SGL	EQ	19-Aug-2020	8.35	8.40	9.00	8.25	8.90	8.80	8.75	55706	4.87	218	33436	60.02
SHAHALLOYS	EQ	19-Aug-2020	7.45	7.10	7.45	7.10	7.10	7.10	7.21	3725	0.27	16	2922	78.44
SHAKTIPUMP	EQ	19-Aug-2020	188.50	190.85	195.00	187.00	188.00	189.60	191.86	114942	220.53	2196	62211	54.12
SHALBY	EQ	19-Aug-2020	84.70	84.80	88.00	84.80	85.70	85.85	86.14	151392	130.41	2325	79772	52.69
SHALPAINTS	EQ	19-Aug-2020	78.20	77.50	77.65	71.35	75.75	75.50	74.97	475620	356.56	6002	226769	47.68
SHANKARA	EQ	19-Aug-2020	354.90	355.20	385.00	355.20	377.15	376.15	375.22	362063	1358.55	11953	104494	28.86
SHANTIGEAR	EQ	19-Aug-2020	91.10	91.00	95.00	89.30	92.20	92.20	93.12	151593	141.16	2792	56439	37.23
SHARDACROP	EQ	19-Aug-2020	281.55	283.90	284.95	278.10	279.00	279.85	281.83	34064	96.00	1615	21309	62.56
SHARDAMOTR	EQ	19-Aug-2020	1108.30	1108.30	1140.00	1080.00	1081.50	1083.00	1105.59	6323	69.91	713	2870	45.39
SHARIABEES	EQ	19-Aug-2020	332.63	332.50	342.85	322.35	332.49	328.97	331.36	662	2.19	51	620	93.66
SHEMAROO	EQ	19-Aug-2020	60.15	58.65	62.60	58.65	61.15	61.40	60.68	120844	73.33	1602	68668	56.82
SHIL	EQ	19-Aug-2020	79.55	79.65	82.50	79.00	81.50	81.45	80.27	243470	195.43	2174	215591	88.55
SHILPAMED	EQ	19-Aug-2020	620.60	625.00	625.80	595.60	597.00	600.35	609.05	207723	1265.13	18855	141883	68.30
SHIRPUR-G	EQ	19-Aug-2020	9.00	8.75	9.90	8.70	9.90	9.90	9.45	152637	14.43	552	117781	77.16
SHIVAMAUTO	EQ	19-Aug-2020	16.65	17.15	17.45	17.00	17.45	17.45	17.41	227947	39.68	506	216540	95.00
SHIVAMILLS	EQ	19-Aug-2020	23.05	22.80	24.90	21.30	23.55	23.60	23.17	37678	8.73	396	17582	46.66
SHIVATEX	EQ	19-Aug-2020	83.00	86.90	91.30	81.60	91.30	91.30	87.20	24454	21.32	230	19639	80.31
SHK	EQ	19-Aug-2020	78.95	79.70	81.90	78.60	81.00	80.80	80.61	1266830	1021.17	7983	599364	47.31
SHOPERSTOP	EQ	19-Aug-2020	164.75	164.80	170.45	164.80	166.95	165.75	166.51	481364	801.53	8397	271157	56.33
SHREDIGCEM	EQ	19-Aug-2020	51.75	51.75	52.15	50.75	50.90	51.05	51.21	381993	195.63	1764	231196	60.52
SHREECEM	EQ	19-Aug-2020	21914.30	22148.00	22173.30	21850.05	22080.00	22081.30	22056.59	47993	10585.62	15032	19039	39.67
SHREEPUSHK	EQ	19-Aug-2020	113.45	112.30	118.45	112.00	118.45	118.05	114.99	52668	60.56	2214	29991	56.94
SHREERAMA	EQ	19-Aug-2020	6.05	6.30	6.30	6.10	6.30	6.30	6.22	38364	2.39	101	32297	84.19
SHRENIK	EQ	19-Aug-2020	50.45	50.00	50.50	49.35	50.50	50.05	49.94	68906	34.41	195	45268	65.70
SHREYANIND	EQ	19-Aug-2020	91.55	92.00	94.60	87.00	90.50	90.05	89.66	66928	60.01	1672	35180	52.56
SHREYAS	BE	19-Aug-2020	89.50	93.00	93.95	89.00	93.00	92.20	93.34	61085	57.02	204	-	-
SHRIPISTON	BE	19-Aug-2020	597.95	590.00	607.50	568.10	589.30	586.30	581.28	4026	23.40	92	-	-
SHRIRAMCIT	EQ	19-Aug-2020	879.65	902.00	999.85	902.00	971.50	973.70	963.21	371998	3583.12	16192	118975	31.98
SHRIRAMEPC	EQ	19-Aug-2020	3.50	3.45	3.55	3.40	3.55	3.50	3.48	306686	10.67	264	220093	71.76
SHUBHLAXMI	SM	19-Aug-2020	20.40	21.35	21.40	19.50	19.50	20.45	20.75	3000	0.62	3	2000	66.67
SHYAMCENT	EQ	19-Aug-2020	3.45	3.40	3.60	3.30	3.50	3.35	3.45	55847	1.93	78	39730	71.14
SICAGEN	EQ	19-Aug-2020	11.50	11.70	12.00	11.70	11.75	11.80	11.81	6539	0.77	54	6086	93.07
SICAL	EQ	19-Aug-2020	9.35	9.70	9.70	9.30	9.50	9.40	9.44	138584	13.08	324	83744	60.43
SIEMENS	EQ	19-Aug-2020	1243.60	1246.55	1253.60	1220.00	1223.00	1223.80	1237.28	525945	6507.39	24871	103005	19.58
SIGIND	EQ	19-Aug-2020	21.15	20.15	21.85	20.15	20.80	20.85	20.81	11710	2.44	177	6322	53.99
SIL	BE	19-Aug-2020	9.75	9.50	10.05	9.50	10.00	10.00	9.94	83532	8.30	54	-	-
SILINV	EQ	19-Aug-2020	144.00	153.05	154.90	142.05	143.15	143.85	144.13	1046	1.51	47	906	86.62
SIMBHALS	EQ	19-Aug-2020	8.45	8.60	8.65	8.05	8.65	8.60	8.34	70739	5.90	270	45617	64.49
SIMPLEXINF	EQ	19-Aug-2020	32.90	32.55	34.50	32.35	34.50	34.50	34.04	297206	101.16	984	242241	81.51
SINTEX	EQ	19-Aug-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	308772	6.18	253	298410	96.64
SIRCA	EQ	19-Aug-2020	229.00	232.80	232.80	227.20	230.00	230.10	229.83	15102	34.71	461	11625	76.98
SIS	EQ	19-Aug-2020	387.70	389.80	400.00	389.40	391.50	392.25	394.00	66436	261.76	2783	34735	52.28
SITINET	EQ	19-Aug-2020	1.75	1.70	1.75	1.70	1.70	1.70	1.70	415603	7.08	306	316594	76.18
SIYSIL	EQ	19-Aug-2020	150.90	151.00	155.00	151.00	153.40	153.45	153.64	118366	181.86	2686	55510	46.90
SJVN	EQ	19-Aug-2020	23.15	23.25	23.60	22.90	23.50	23.50	23.32	1472278	343.37	2373	1087446	73.86
SKFINDIA	EQ	19-Aug-2020	1546.90	1550.00	1590.00	1550.00	1580.00	1585.50	1575.44	21340	336.20	2496	10926	51.20
SKIL	EQ	19-Aug-2020	3.70	3.55	3.70	3.55	3.60	3.60	3.58	105021	3.75	103	87201	83.03
SKIPPER	EQ	19-Aug-2020	45.00	45.50	47.10	44.55	46.20	46.00	46.13	184998	85.34	1203	145580	78.69
SKMEGGPROD	EQ	19-Aug-2020	48.65	48.65	49.50	47.25	47.50	47.65	48.34	52591	25.42	663	35932	68.32
SMARTLINK	EQ	19-Aug-2020	71.30	72.00	74.00	69.00	72.00	71.30	71.40	19829	14.16	477	4684	23.62
SMLISUZU	EQ	19-Aug-2020	417.95	420.00	436.50	420.00	422.90	422.60	429.23	179174	769.07	7802	63284	35.32
SMPL	BZ	19-Aug-2020	0.20	0.15	0.25	0.15	0.20	0.20	0.17	22152	0.04	10	-	-
SMSLIFE	EQ	19-Aug-2020	430.45	433.00	455.00	428.15	435.40	432.65	434.34	20146	87.50	812	14045	69.72
SMSPHARMA	EQ	19-Aug-2020	93.55	94.80	94.80	92.75	93.25	93.10	93.25	295932	275.96	2723	160471	54.23
SNOWMAN	EQ	19-Aug-2020	32.30	32.70	34.25	32.60	33.75	33.60	33.38	870124	290.41	3477	446926	51.36
SOBHA	EQ	19-Aug-2020	246.45	247.70	269.45	247.55	264.00	263.25	260.06	2519997	6553.60	32632	540118	21.43
SOLARA	EQ	19-Aug-2020	926.75	934.90	937.00	905.10	922.00	917.10	921.13	66295	610.66	5220	24378	36.77
SOLARINDS	EQ	19-Aug-2020	1016.90	1050.00	1078.60	1042.00	1055.00	1053.55	1054.74	22424	236.51	2588	8685	38.73
SOMANYCERA	EQ	19-Aug-2020	135.05	138.90	143.50	134.20	141.05	141.70	138.50	154406	213.85	3634	107219	69.44
SOMATEX	EQ	19-Aug-2020	3.20	3.25	3.30	3.05	3.30	3.30	3.19	8828	0.28	25	7232	81.92
SOMICONVEY	EQ	19-Aug-2020	17.30	18.50	20.75	17.40	20.75	20.75	20.05	54149	10.86	413	45367	83.78
SONATSOFTW	EQ	19-Aug-2020	312.85	312.85	315.40	311.25	313.50	313.60	313.41	185533	581.48	5126	108813	58.65
SORILINFRA	EQ	19-Aug-2020	54.70	55.50	57.00	55.00	55.65	55.60	55.64	59091	32.88	1069	32011	54.17
SOTL	EQ	19-Aug-2020	697.10	710.00	748.80	667.15	740.00	734.60	724.63	14712	106.61	1306	6674	45.36
SOUTHBANK	EQ	19-Aug-2020	7.05	7.10	7.40	7.05	7.35	7.35	7.27	29781876	2166.29	29675	14777772	49.62
SOUTHWEST	EQ	19-Aug-2020	20.60	21.10	21.50	20.60	21.10	21.15	20.76	131630	27.33	150	107519	81.68
SPAL	EQ	19-Aug-2020	83.55	85.75	87.20	82.50	84.40	84.20	84.82	50829	43.11	931	30812	60.62
SPANDANA	EQ	19-Aug-2020	577.00	585.00	592.20	575.10	581.50	579.15	585.19	50333	294.54	2677	33568	66.69
SPARC	EQ	19-Aug-2020	177.75	178.65	186.00	178.00	184.40	183.55	183.02	1353336	2476.85	13932	360971	26.67
SPCENET	EQ	19-Aug-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	7938	0.08	7	7938	100.00
SPECIALITY	EQ	19-Aug-2020	35.85	36.30	36.30	35.30	35.50	35.75	35.78	89428	32.00	619	59754	66.82
SPENCERS	EQ	19-Aug-2020	87.55	88.45	88.45	86.25	86.75	87.20	87.04	395423	344.17	3468	182036	46.04
SPENTEX	BE	19-Aug-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.68	22822	0.16	32	-	-
SPIC	EQ	19-Aug-2020	21.60	21.60	23.60	21.50	22.45	22.45	22.47	410313	92.20	1577	229435	55.92
SPICEJET	EQ	19-Aug-2020	50.40	51.30	51.70	50.40	50.45	50.50	50.87	4977829	2532.12	17801	1990683	39.99
SPLIL	EQ	19-Aug-2020	29.20	29.20	30.40	29.00	29.40	29.70	29.72	17951	5.33	180	12008	66.89
SPMLINFRA	EQ	19-Aug-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	16484	1.62	28	16484	100.00
SPTL	EQ	19-Aug-2020	2.60	2.60	2.70	2.50	2.65	2.65	2.56	3309186	84.56	1272	2071281	62.59
SPYL	BE	19-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.36	155802	0.56	64	-	-
SREEL	EQ	19-Aug-2020	139.10	139.15	141.00	137.95	138.10	138.60	139.41	14095	19.65	369	8041	57.05
SREIBNPNCD	NL	19-Aug-2020	895.00	890.00	894.00	890.00	894.00	894.00	890.46	226	2.01	7	226	100.00
SREIBNPNCD	NP	19-Aug-2020	805.00	820.00	820.00	820.00	820.00	820.00	820.00	9	0.07	2	9	100.00
SREIBNPNCD	NU	19-Aug-2020	834.28	810.06	810.06	810.00	810.00	810.02	810.02	85	0.69	3	85	100.00
SREIBNPNCD	Y4	19-Aug-2020	975.00	980.00	1000.00	980.00	1000.00	1000.00	981.58	234	2.30	13	234	100.00
SREIBNPNCD	Y6	19-Aug-2020	1140.11	1121.15	1121.15	1121.15	1121.15	1121.15	1121.15	20	0.22	1	20	100.00
SREINFRA	EQ	19-Aug-2020	7.50	7.55	7.80	7.45	7.75	7.75	7.69	975952	75.01	1302	704329	72.17
SRF	EQ	19-Aug-2020	4282.35	4295.00	4359.00	4272.40	4299.00	4295.05	4320.17	351148	15170.20	26064	63983	18.22
SRHHYPOLTD	EQ	19-Aug-2020	174.35	174.05	181.75	174.05	178.70	179.65	179.07	10299	18.44	506	7249	70.39
SRIPIPES	EQ	19-Aug-2020	190.05	192.50	198.45	189.20	190.10	190.70	193.60	341896	661.92	7684	117550	34.38
SRTRANSFIN	EQ	19-Aug-2020	691.30	698.00	707.90	685.90	690.00	688.95	697.38	3972670	27704.41	72252	545387	13.73
SRTRANSFIN	Y3	19-Aug-2020	1058.00	1058.10	1058.50	1058.00	1058.50	1058.50	1058.21	278	2.94	7	273	98.20
SRTRANSFIN	Y6	19-Aug-2020	2133.00	2134.00	2134.00	2132.01	2132.01	2132.01	2133.52	140	2.99	5	140	100.00
SRTRANSFIN	YB	19-Aug-2020	1010.25	1030.00	1034.99	1015.00	1020.00	1020.00	1019.76	615	6.27	26	539	87.64
SRTRANSFIN	YG	19-Aug-2020	1941.11	1947.00	1948.80	1947.00	1948.80	1948.80	1948.49	50	0.97	4	50	100.00
SRTRANSFIN	YH	19-Aug-2020	981.00	985.00	985.00	975.01	985.00	985.00	984.17	120	1.18	7	110	91.67
SRTRANSFIN	YJ	19-Aug-2020	976.04	976.01	979.39	976.01	979.39	979.39	976.69	1924	18.79	34	1884	97.92
SRTRANSFIN	YK	19-Aug-2020	980.00	981.00	981.00	980.00	980.00	980.51	980.52	50	0.49	3	50	100.00
SRTRANSFIN	YM	19-Aug-2020	1177.84	1187.00	1187.00	1187.00	1187.00	1187.00	1187.00	20	0.24	1	20	100.00
SRTRANSFIN	YN	19-Aug-2020	1155.00	1158.00	1159.00	1158.00	1158.00	1158.00	1158.50	500	5.79	8	500	100.00
SRTRANSFIN	YO	19-Aug-2020	995.00	995.01	995.01	995.00	995.00	995.00	995.00	100	1.00	2	100	100.00
SRTRANSFIN	YQ	19-Aug-2020	1041.00	1041.00	1047.00	1031.29	1043.00	1043.00	1040.98	787	8.19	28	767	97.46
SRTRANSFIN	YR	19-Aug-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	26	0.28	2	26	100.00
SRTRANSFIN	YV	19-Aug-2020	990.00	999.99	1000.00	970.00	977.00	978.13	986.17	449	4.43	14	440	98.00
SRTRANSFIN	YX	19-Aug-2020	1020.00	1020.15	1020.15	1020.15	1020.15	1020.15	1020.15	20	0.20	1	20	100.00
SRTRANSFIN	YZ	19-Aug-2020	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	5	0.05	1	5	100.00
SRTRANSFIN	Z3	19-Aug-2020	970.00	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	2	50	100.00
SRTRANSFIN	Z6	19-Aug-2020	999.00	999.99	999.99	999.99	999.99	999.99	999.99	35	0.35	2	35	100.00
SRTRANSFIN	Z7	19-Aug-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	5	0.05	1	5	100.00
SRTRANSFIN	Z8	19-Aug-2020	1000.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	5	0.05	1	5	100.00
SRTRANSFIN	Z9	19-Aug-2020	1014.00	1013.99	1013.99	1013.99	1013.99	1013.99	1013.99	5	0.05	1	5	100.00
SRTRANSFIN	ZA	19-Aug-2020	1056.00	1056.01	1068.75	1056.00	1056.00	1056.00	1058.56	500	5.29	5	500	100.00
SRTRANSFIN	ZC	19-Aug-2020	940.00	980.00	980.00	980.00	980.00	980.00	980.00	25	0.25	2	25	100.00
SRTRANSFIN	ZE	19-Aug-2020	965.00	965.00	965.00	965.00	965.00	965.00	965.00	5	0.05	1	5	100.00
SRTRANSFIN	ZG	19-Aug-2020	991.80	996.50	1005.00	995.50	1005.00	1005.00	998.38	40	0.40	3	40	100.00
SRTRANSFIN	ZH	19-Aug-2020	1018.80	1000.00	1004.00	1000.00	1000.00	1000.00	1000.77	130	1.30	6	130	100.00
SSINFRA	SM	19-Aug-2020	7.55	7.20	7.20	7.20	7.20	7.20	7.20	3000	0.22	1	3000	100.00
SSWL	EQ	19-Aug-2020	435.60	435.75	448.30	428.50	433.00	434.25	439.75	49375	217.13	2414	26561	53.79
STAR	EQ	19-Aug-2020	569.05	574.30	587.50	570.00	577.00	576.10	578.13	1260803	7289.11	29134	192048	15.23
STARCEMENT	EQ	19-Aug-2020	93.00	93.75	94.50	91.00	92.00	91.90	92.72	437896	406.00	2813	323288	73.83
STARPAPER	EQ	19-Aug-2020	102.60	103.00	106.00	101.75	102.65	102.80	103.46	179149	185.36	3015	51748	28.89
STCINDIA	EQ	19-Aug-2020	57.95	56.95	63.70	54.55	63.70	63.40	61.51	378514	232.83	2848	118493	31.30
STEELCITY	EQ	19-Aug-2020	39.85	41.70	41.70	38.35	39.50	39.10	39.23	42534	16.68	122	40255	94.64
STEELXIND	EQ	19-Aug-2020	31.50	31.90	32.00	31.30	31.50	31.50	31.54	36131	11.40	101	27506	76.13
STEL	EQ	19-Aug-2020	60.70	61.90	62.50	59.55	60.60	60.40	61.04	19212	11.73	292	13347	69.47
STERTOOLS	EQ	19-Aug-2020	195.65	197.85	206.90	190.55	191.90	194.05	200.25	75154	150.50	1883	44935	59.79
STINDIA	EQ	19-Aug-2020	3.75	3.75	3.75	3.75	3.75	3.75	3.75	128	0.00	4	89	69.53
STRTECH	EQ	19-Aug-2020	147.95	148.20	152.50	148.20	149.10	149.00	149.97	2123737	3184.95	18719	577965	27.21
SUBCAPCITY	BE	19-Aug-2020	21.35	22.40	22.40	22.40	22.40	22.40	22.40	102	0.02	2	-	-
SUBEX	EQ	19-Aug-2020	11.05	11.00	11.50	11.00	11.20	11.35	11.25	1270336	142.93	1464	806261	63.47
SUBROS	EQ	19-Aug-2020	226.15	227.80	230.00	212.00	219.00	220.05	223.73	116160	259.88	4533	57796	49.76
SUDARSCHEM	EQ	19-Aug-2020	421.00	425.00	442.80	425.00	435.30	437.15	437.33	445877	1949.94	10664	118238	26.52
SUJANAUNI	BE	19-Aug-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.36	333553	1.20	189	-	-
SUMEETINDS	EQ	19-Aug-2020	2.00	2.10	2.10	2.00	2.10	2.10	2.06	111854	2.31	290	91935	82.19
SUMICHEM	EQ	19-Aug-2020	274.80	277.85	283.00	275.85	279.95	279.55	280.01	469671	1315.11	9153	275554	58.67
SUMIT	EQ	19-Aug-2020	10.25	10.60	10.70	9.75	10.40	10.25	10.09	71477	7.21	229	35345	49.45
SUMMITSEC	EQ	19-Aug-2020	397.65	395.05	419.00	395.00	409.90	410.15	408.02	3802	15.51	284	3226	84.85
SUNCLAYLTD	EQ	19-Aug-2020	1705.05	1713.60	1858.50	1713.60	1760.00	1763.00	1778.10	17491	311.01	3076	10251	58.61
SUNDARAM	EQ	19-Aug-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.42	178629	2.54	131	129192	72.32
SUNDARMFIN	EQ	19-Aug-2020	1351.45	1356.50	1380.00	1350.00	1365.00	1368.25	1367.18	60358	825.20	7038	35778	59.28
SUNDARMHLD	EQ	19-Aug-2020	50.90	51.90	55.20	50.25	54.00	53.75	53.23	639265	340.27	2831	534161	83.56
SUNDRMBRAK	EQ	19-Aug-2020	225.65	228.00	239.05	227.55	231.00	235.75	233.84	6964	16.28	304	5072	72.83
SUNDRMFAST	EQ	19-Aug-2020	474.60	475.00	479.00	465.00	469.00	467.75	473.32	77299	365.87	4044	33274	43.05
SUNFLAG	EQ	19-Aug-2020	42.40	42.85	49.60	42.30	48.05	48.25	48.07	6465134	3108.09	21352	1532901	23.71
SUNPHARMA	EQ	19-Aug-2020	526.00	530.00	532.90	524.35	526.30	525.40	528.61	5415554	28626.96	60017	1548532	28.59
SUNTECK	EQ	19-Aug-2020	230.65	231.95	245.00	230.15	244.00	241.85	237.68	797133	1894.61	12154	181032	22.71
SUNTV	EQ	19-Aug-2020	434.25	438.00	440.00	430.75	438.10	437.85	435.61	1860982	8106.58	31155	658807	35.40
SUPERHOUSE	EQ	19-Aug-2020	91.90	92.60	110.25	89.70	109.50	109.30	103.82	659476	684.64	7515	239847	36.37
SUPERSPIN	EQ	19-Aug-2020	5.10	5.35	5.35	5.00	5.05	5.15	5.11	18313	0.94	70	18041	98.51
SUPPETRO	EQ	19-Aug-2020	193.95	192.85	207.00	192.30	201.15	200.85	201.44	197435	397.71	3988	99129	50.21
SUPRAJIT	EQ	19-Aug-2020	180.10	186.10	194.50	180.50	181.15	182.90	189.36	1199285	2271.02	19492	268541	22.39
SUPREMEENG	SM	19-Aug-2020	17.10	16.65	16.65	16.50	16.50	16.55	16.58	20000	3.32	5	8000	40.00
SUPREMEIND	EQ	19-Aug-2020	1248.45	1250.00	1281.00	1250.00	1279.10	1279.00	1274.94	37319	475.80	9138	28365	76.01
SUPREMEINF	BZ	19-Aug-2020	12.30	12.90	12.90	11.70	12.80	12.80	11.72	5004	0.59	17	-	-
SURANASOL	EQ	19-Aug-2020	7.00	7.35	7.35	7.05	7.10	7.10	7.17	26730	1.92	77	18306	68.48
SURANAT&P	EQ	19-Aug-2020	3.65	3.75	3.75	3.50	3.55	3.65	3.59	27002	0.97	62	19323	71.56
SURYALAXMI	EQ	19-Aug-2020	17.45	17.45	18.05	16.85	17.80	18.00	17.52	6383	1.12	56	4482	70.22
SURYAROSNI	EQ	19-Aug-2020	168.75	171.40	172.00	165.10	167.00	166.40	168.63	87340	147.28	1449	54722	62.65
SUTLEJTEX	EQ	19-Aug-2020	21.45	22.30	23.50	21.60	23.00	22.95	22.50	229411	51.62	1122	155278	67.69
SUULD	SM	19-Aug-2020	31.00	30.00	31.00	30.00	31.00	31.00	30.96	208000	64.40	18	208000	100.00
SUVEN	EQ	19-Aug-2020	49.70	51.30	51.30	49.25	49.80	49.85	49.89	617192	307.92	3207	360934	58.48
SUVENPHAR	EQ	19-Aug-2020	652.85	658.00	680.00	656.00	676.55	676.90	670.14	339966	2278.24	19841	176092	51.80
SUZLON	EQ	19-Aug-2020	4.00	4.00	4.05	3.90	3.90	3.95	3.99	21638057	862.73	32358	12891002	59.58
SVLL	SM	19-Aug-2020	82.50	82.75	82.75	82.75	82.75	82.75	82.75	1000	0.83	1	1000	100.00
SWANENERGY	EQ	19-Aug-2020	132.75	134.60	135.70	133.45	133.55	134.00	134.29	115614	155.26	2280	20741	17.94
SWARAJENG	EQ	19-Aug-2020	1573.50	1588.00	1606.30	1554.60	1606.30	1595.05	1583.92	10644	168.59	1477	6816	64.04
SWELECTES	EQ	19-Aug-2020	109.95	114.85	114.90	105.65	112.45	111.95	110.32	6456	7.12	404	3616	56.01
SWSOLAR	EQ	19-Aug-2020	249.05	252.85	252.85	247.00	247.30	247.90	250.23	117598	294.27	1544	74072	62.99
SYMPHONY	EQ	19-Aug-2020	840.65	846.95	846.95	835.00	837.00	838.20	841.20	28272	237.82	2356	20118	71.16
SYNCOM	BE	19-Aug-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.94	228261	4.42	298	-	-
SYNGENE	EQ	19-Aug-2020	485.05	486.00	495.00	480.10	482.00	484.50	489.89	1109545	5435.59	8173	946758	85.33
TAINWALCHM	EQ	19-Aug-2020	49.40	49.95	49.95	47.50	48.20	48.20	48.17	47810	23.03	417	38708	80.96
TAJGVK	EQ	19-Aug-2020	144.75	145.10	145.90	143.20	144.00	143.85	144.70	102464	148.26	1662	57632	56.25
TAKE	EQ	19-Aug-2020	46.85	47.30	51.70	47.05	50.40	50.15	50.04	3586762	1794.87	15452	1687409	47.05
TALBROAUTO	EQ	19-Aug-2020	115.35	115.35	118.50	112.00	114.70	114.55	115.83	124303	143.98	2300	45809	36.85
TALWALKARS	BZ	19-Aug-2020	3.55	3.55	3.70	3.55	3.70	3.70	3.67	32802	1.20	61	-	-
TALWGYM	BZ	19-Aug-2020	2.25	2.35	2.35	2.15	2.35	2.35	2.34	41544	0.97	61	-	-
TANLA	EQ	19-Aug-2020	165.30	169.80	181.80	165.10	179.55	180.75	178.61	1583283	2827.90	7795	867050	54.76
TANTIACONS	BE	19-Aug-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	600	0.01	3	-	-
TARMAT	EQ	19-Aug-2020	43.80	43.65	43.65	41.65	41.95	41.85	42.01	27031	11.36	250	22211	82.17
TASTYBITE	EQ	19-Aug-2020	12706.55	12821.00	12899.45	12620.05	12786.00	12778.55	12760.13	1065	135.90	632	449	42.16
TATACAPHSG	N2	19-Aug-2020	1062.00	1062.00	1062.00	1050.21	1050.21	1050.21	1053.38	203	2.14	5	196	96.55
TATACAPHSG	N8	19-Aug-2020	1077.00	1080.01	1080.01	1080.01	1080.01	1080.01	1080.01	26	0.28	2	26	100.00
TATACHEM	EQ	19-Aug-2020	296.10	298.20	314.00	296.40	313.30	311.05	307.31	6391301	19641.18	65935	1249222	19.55
TATACOFFEE	EQ	19-Aug-2020	107.70	108.40	116.65	107.15	116.00	115.60	114.49	5726557	6556.49	34656	1566742	27.36
TATACOMM	EQ	19-Aug-2020	879.80	880.00	914.75	880.00	910.00	904.50	902.26	226988	2048.01	9703	112958	49.76
TATACONSUM	EQ	19-Aug-2020	545.75	547.45	551.10	542.35	548.10	548.20	546.45	3597625	19659.20	37633	1563929	43.47
TATAELXSI	EQ	19-Aug-2020	1070.35	1070.35	1070.35	1050.55	1057.00	1055.00	1058.68	300015	3176.19	11327	109435	36.48
TATAINVEST	EQ	19-Aug-2020	809.80	819.00	819.00	800.05	803.25	802.20	809.12	24456	197.88	1601	15584	63.72
TATAMETALI	EQ	19-Aug-2020	562.00	565.00	579.00	560.00	567.40	567.60	571.19	88086	503.14	4597	36951	41.95
TATAMOTORS	EQ	19-Aug-2020	125.60	127.00	127.60	124.75	125.30	125.15	126.17	45133950	56945.69	137522	6447124	14.28
TATAMTRDVR	EQ	19-Aug-2020	44.10	44.40	44.75	43.40	44.10	44.00	44.09	4694220	2069.76	9258	1491608	31.78
TATAPOWER	EQ	19-Aug-2020	55.65	56.00	58.25	55.80	56.90	56.70	57.25	48760696	27914.00	66796	8529795	17.49
TATASTEEL	EQ	19-Aug-2020	434.50	434.50	435.55	428.85	433.00	431.70	431.61	11843731	51118.85	98176	1191309	10.06
TATASTLBSL	EQ	19-Aug-2020	25.65	25.85	25.85	25.10	25.60	25.40	25.44	1848429	470.16	2471	855694	46.29
TATASTLLP	EQ	19-Aug-2020	326.80	329.30	329.80	319.85	320.15	321.00	323.95	56086	181.69	1970	31111	55.47
TATASTLPP	E1	19-Aug-2020	58.50	58.90	59.75	57.75	58.95	59.20	58.76	350440	205.91	1133	227585	64.94
TBZ	EQ	19-Aug-2020	34.50	35.20	35.35	34.50	34.65	34.55	34.70	76657	26.60	720	51970	67.80
TCFSL	NA	19-Aug-2020	1022.50	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	30	0.33	3	30	100.00
TCFSL	NB	19-Aug-2020	1100.98	1100.50	1103.99	1100.50	1101.55	1102.77	1101.45	710	7.82	45	525	73.94
TCFSL	ND	19-Aug-2020	1145.00	1145.00	1145.00	1141.10	1143.01	1143.01	1143.11	272	3.11	5	272	100.00
TCFSL	NF	19-Aug-2020	1189.00	1196.00	1196.00	1182.60	1182.60	1182.60	1190.01	112	1.33	5	112	100.00
TCFSL	NH	19-Aug-2020	1035.74	1038.00	1038.85	1031.50	1033.00	1032.88	1034.61	938	9.70	35	908	96.80
TCFSL	NJ	19-Aug-2020	1063.00	1063.00	1063.00	1050.00	1050.00	1050.00	1051.07	327	3.44	4	327	100.00
TCFSL	NL	19-Aug-2020	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	100	1.09	1	100	100.00
TCI	EQ	19-Aug-2020	227.00	227.95	229.20	222.00	222.20	224.30	224.30	47637	106.85	1949	22612	47.47
TCIDEVELOP	EQ	19-Aug-2020	305.10	328.65	329.35	284.30	300.00	305.95	307.43	1080	3.32	149	579	53.61
TCIEXP	EQ	19-Aug-2020	788.85	798.00	824.60	780.00	817.95	816.20	803.47	32983	265.01	3008	16627	50.41
TCIFINANCE	EQ	19-Aug-2020	5.60	5.55	5.85	5.55	5.85	5.85	5.77	14841	0.86	22	12827	86.43
TCNSBRANDS	EQ	19-Aug-2020	348.10	339.00	358.80	336.85	353.00	352.85	350.38	41850	146.64	2359	22599	54.00
TCPLPACK	EQ	19-Aug-2020	430.15	430.00	454.20	425.00	430.00	429.00	439.59	13274	58.35	774	5978	45.04
TCS	EQ	19-Aug-2020	2269.75	2276.35	2284.60	2252.50	2260.00	2256.60	2264.81	2843007	64388.70	87911	1316273	46.30
TDPOWERSYS	EQ	19-Aug-2020	117.80	117.95	120.95	116.60	120.95	119.30	119.14	20358	24.25	647	16103	79.10
TEAMLEASE	EQ	19-Aug-2020	2168.95	2189.95	2225.00	2150.00	2174.80	2193.90	2196.03	19157	420.69	4138	10754	56.14
TECHIN	EQ	19-Aug-2020	3.45	3.45	3.60	3.45	3.60	3.60	3.54	5089	0.18	18	4889	96.07
TECHM	EQ	19-Aug-2020	713.05	715.00	729.00	709.00	729.00	726.70	722.80	6507682	47037.44	126413	3210780	49.34
TECHNOE	EQ	19-Aug-2020	198.55	198.55	198.55	194.00	197.95	197.15	196.66	10262	20.18	570	6065	59.10
TECHNOFAB	EQ	19-Aug-2020	9.15	9.55	9.55	8.85	9.20	9.00	9.09	22397	2.04	158	13614	60.78
TEJASNET	EQ	19-Aug-2020	66.70	67.85	67.85	66.00	67.05	66.60	66.87	197776	132.26	1056	135162	68.34
TEMBO	SM	19-Aug-2020	172.00	171.00	171.00	171.00	171.00	171.00	171.00	10000	17.10	1	10000	100.00
TERASOFT	EQ	19-Aug-2020	29.40	29.50	29.85	28.85	29.55	29.30	29.48	16044	4.73	122	13330	83.08
TEXINFRA	EQ	19-Aug-2020	39.20	40.00	43.50	39.50	39.95	39.90	40.95	240371	98.43	1467	156586	65.14
TEXMOPIPES	EQ	19-Aug-2020	14.00	14.30	14.50	13.75	14.10	14.00	14.02	39040	5.48	222	28712	73.55
TEXRAIL	EQ	19-Aug-2020	27.05	28.00	31.75	27.50	29.20	29.20	30.08	7619843	2292.21	24742	2580257	33.86
TFCILTD	EQ	19-Aug-2020	41.45	42.40	42.40	40.10	40.55	40.80	41.29	342457	141.40	1679	248965	72.70
TFL	EQ	19-Aug-2020	3.40	3.40	3.45	3.25	3.40	3.40	3.40	4264	0.14	19	4264	100.00
TGBHOTELS	EQ	19-Aug-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	21545	1.20	27	21545	100.00
THANGAMAYL	EQ	19-Aug-2020	338.00	339.00	343.00	324.10	332.90	329.95	335.51	40297	135.20	1196	26914	66.79
THEINVEST	EQ	19-Aug-2020	122.40	122.40	132.20	118.10	124.70	124.85	122.89	14772	18.15	182	8504	57.57
THEJO	SM	19-Aug-2020	617.40	648.00	648.25	647.90	648.25	648.20	648.21	8400	54.45	28	8200	97.62
THEMISMED	EQ	19-Aug-2020	396.75	397.95	400.45	385.00	400.00	398.85	395.19	11479	45.36	446	6799	59.23
THERMAX	EQ	19-Aug-2020	792.45	794.50	806.00	790.25	792.85	791.00	799.30	73590	588.20	4443	37065	50.37
THIRUSUGAR	BZ	19-Aug-2020	4.20	4.40	4.40	4.20	4.40	4.35	4.37	3664	0.16	8	-	-
THOMASCOOK	EQ	19-Aug-2020	38.05	38.15	38.50	36.20	37.20	37.00	37.23	745804	277.66	4152	455865	61.12
THOMASCOTT	BE	19-Aug-2020	4.95	5.15	5.15	5.00	5.15	5.15	5.15	1549	0.08	15	-	-
THYROCARE	EQ	19-Aug-2020	785.70	790.00	813.00	778.30	781.00	783.05	795.68	335088	2666.23	14041	68156	20.34
TI	EQ	19-Aug-2020	17.70	17.75	18.45	17.40	18.25	18.20	18.01	82811	14.91	231	70177	84.74
TIDEWATER	EQ	19-Aug-2020	5108.30	5159.50	5168.60	4955.95	5120.30	5091.05	5079.00	11715	595.00	2738	6233	53.21
TIIL	EQ	19-Aug-2020	243.45	249.00	273.80	246.95	268.00	267.65	261.16	39033	101.94	1438	25839	66.20
TIINDIA	EQ	19-Aug-2020	596.95	596.95	600.00	590.00	590.10	590.35	594.34	44285	263.20	6162	24371	55.03
TIJARIA	EQ	19-Aug-2020	6.05	5.95	6.10	5.85	5.90	5.90	5.92	5668	0.34	19	3617	63.81
TIL	EQ	19-Aug-2020	145.75	152.95	157.45	145.35	152.20	152.75	152.29	11887	18.10	475	6187	52.05
TIMESGTY	EQ	19-Aug-2020	26.50	27.80	27.80	25.80	25.80	26.15	26.49	4130	1.09	77	2835	68.64
TIMETECHNO	EQ	19-Aug-2020	41.90	43.00	46.50	42.95	45.30	45.05	45.06	4949003	2230.04	25733	2193026	44.31
TIMKEN	EQ	19-Aug-2020	997.00	1007.70	1007.70	982.25	989.00	986.85	990.48	13687	135.57	2698	9226	67.41
TINPLATE	EQ	19-Aug-2020	151.75	152.10	153.95	150.60	150.75	151.15	152.10	688436	1047.14	9341	224897	32.67
TIPSINDLTD	EQ	19-Aug-2020	179.45	178.85	186.50	177.05	184.10	184.20	182.90	6453	11.80	232	4001	62.00
TIRUMALCHM	EQ	19-Aug-2020	63.35	63.30	68.95	62.20	68.90	68.10	66.72	2576872	1719.26	13468	1036282	40.21
TIRUPATI	SM	19-Aug-2020	42.75	42.75	42.75	42.75	42.75	42.75	42.75	3000	1.28	1	3000	100.00
TIRUPATIFL	EQ	19-Aug-2020	33.55	33.50	33.55	31.90	31.90	31.90	32.59	1868	0.61	13	1613	86.35
TITAN	EQ	19-Aug-2020	1145.55	1158.85	1159.00	1145.00	1148.75	1148.40	1151.18	2570066	29586.04	64435	667921	25.99
TMRVL	EQ	19-Aug-2020	9.75	9.75	9.90	9.55	9.70	9.75	9.68	96279	9.32	328	61407	63.78
TNPETRO	EQ	19-Aug-2020	38.85	39.10	39.55	38.80	38.90	39.00	39.15	296858	116.23	1393	148623	50.07
TNPL	EQ	19-Aug-2020	123.85	124.00	125.75	123.40	124.10	124.05	124.55	375881	468.15	4851	227819	60.61
TNTELE	BE	19-Aug-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.70	2491	0.04	6	-	-
TOKYOPLAST	EQ	19-Aug-2020	61.70	61.05	64.20	59.05	61.00	60.30	61.30	6558	4.02	195	4344	66.24
TORNTPHARM	EQ	19-Aug-2020	2805.25	2834.00	2837.90	2785.05	2800.00	2794.60	2805.53	370453	10393.18	19695	65919	17.79
TORNTPOWER	EQ	19-Aug-2020	344.60	345.90	351.95	344.40	348.10	347.55	347.66	716759	2491.88	8681	164006	22.88
TOUCHWOOD	EQ	19-Aug-2020	50.90	51.70	53.35	48.60	52.00	52.30	51.87	15524	8.05	140	9753	62.83
TPLPLASTEH	EQ	19-Aug-2020	122.20	122.45	126.55	122.40	122.50	123.95	124.45	5722	7.12	315	2086	36.46
TREEHOUSE	EQ	19-Aug-2020	9.35	9.80	9.80	8.90	8.90	8.90	9.56	458848	43.87	467	333884	72.77
TRENT	EQ	19-Aug-2020	589.45	595.15	628.50	582.20	608.00	616.45	604.38	895461	5411.98	32949	439814	49.12
TRF	BE	19-Aug-2020	96.60	91.80	99.00	91.80	95.05	95.30	94.69	47199	44.69	656	-	-
TRIDENT	EQ	19-Aug-2020	6.80	6.80	6.85	6.75	6.80	6.80	6.79	5923482	402.20	17140	2734342	46.16
TRIGYN	EQ	19-Aug-2020	48.50	50.90	50.90	50.90	50.90	50.90	50.90	29998	15.27	89	29998	100.00
TRIL	EQ	19-Aug-2020	10.10	10.15	10.35	10.00	10.15	10.25	10.15	57779	5.87	249	45937	79.50
TRITURBINE	EQ	19-Aug-2020	65.75	66.00	68.80	65.85	67.80	67.55	67.70	412638	279.37	3539	248659	60.26
TRIVENI	EQ	19-Aug-2020	75.20	75.05	75.85	74.40	75.40	75.15	75.18	703451	528.83	6065	345740	49.15
TTKHLTCARE	EQ	19-Aug-2020	490.60	490.60	500.00	486.60	488.50	492.70	495.45	4132	20.47	333	2582	62.49
TTKPRESTIG	EQ	19-Aug-2020	5389.80	5409.90	5450.00	5380.05	5400.00	5420.90	5422.20	2415	130.95	659	1299	53.79
TTL	EQ	19-Aug-2020	34.10	34.20	37.55	34.20	35.80	36.45	36.87	61776	22.78	736	38868	62.92
TTML	EQ	19-Aug-2020	3.55	3.60	3.60	3.50	3.60	3.55	3.56	835229	29.78	1064	563019	67.41
TV18BRDCST	EQ	19-Aug-2020	34.05	34.35	34.45	32.90	33.40	33.30	33.65	4482483	1508.29	6818	2346885	52.36
TVSELECT	EQ	19-Aug-2020	102.95	103.45	104.50	100.20	101.70	102.20	102.94	50271	51.75	776	34189	68.01
TVSMOTOR	EQ	19-Aug-2020	433.40	435.00	442.20	433.00	435.00	434.65	436.90	1802766	7876.33	23796	357776	19.85
TVSSRICHAK	EQ	19-Aug-2020	1466.75	1470.00	1495.00	1461.00	1488.95	1480.65	1480.55	10739	159.00	1324	7013	65.30
TVTODAY	EQ	19-Aug-2020	227.00	227.00	228.95	223.50	226.00	225.75	226.04	48818	110.35	1547	28633	58.65
TVVISION	EQ	19-Aug-2020	2.20	2.30	2.30	2.10	2.25	2.25	2.26	38439	0.87	55	36428	94.77
TWL	EQ	19-Aug-2020	45.10	46.65	49.60	44.80	47.25	47.10	48.44	3126678	1514.51	14695	798261	25.53
UBL	EQ	19-Aug-2020	1004.15	1013.85	1034.70	1005.60	1016.00	1015.10	1022.66	1253903	12823.16	42958	300967	24.00
UCALFUEL	EQ	19-Aug-2020	130.65	135.00	138.90	131.05	132.50	132.95	135.26	636298	860.63	10149	237105	37.26
UCOBANK	EQ	19-Aug-2020	13.70	14.05	14.20	13.80	13.90	13.85	13.92	3752812	522.45	5021	1936446	51.60
UFLEX	EQ	19-Aug-2020	337.05	359.00	371.95	355.00	361.20	361.55	362.36	3013836	10920.83	41384	652586	21.65
UFO	EQ	19-Aug-2020	74.95	75.90	79.75	75.05	77.70	78.00	77.78	463732	360.71	5224	199733	43.07
UGARSUGAR	EQ	19-Aug-2020	14.40	14.40	14.75	14.20	14.65	14.50	14.48	217447	31.49	612	134824	62.00
UJAAS	EQ	19-Aug-2020	4.85	4.95	5.05	4.90	5.00	5.05	4.99	1966465	98.17	1028	1144402	58.20
UJJIVAN	EQ	19-Aug-2020	242.70	245.00	253.10	244.65	249.30	247.70	249.10	4598785	11455.55	37433	721260	15.68
UJJIVANSFB	EQ	19-Aug-2020	34.65	35.00	36.20	34.65	35.75	35.75	35.64	2530783	901.85	8058	1035094	40.90
ULTRACEMCO	EQ	19-Aug-2020	4168.95	4186.00	4216.00	4172.10	4200.00	4199.85	4198.48	618696	25975.81	62897	277506	44.85
UMANGDAIRY	EQ	19-Aug-2020	44.90	44.50	47.10	44.25	47.10	46.90	46.20	33774	15.60	358	21326	63.14
UMESLTD	BE	19-Aug-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	25496	0.31	14	-	-
UNICHEMLAB	EQ	19-Aug-2020	248.95	249.95	251.50	247.50	249.90	248.65	249.86	68488	171.13	1173	49375	72.09
UNIENTER	EQ	19-Aug-2020	63.00	63.05	63.70	61.15	62.80	62.20	62.81	10377	6.52	119	9354	90.14
UNIINFO	SM	19-Aug-2020	10.00	9.80	9.80	9.50	9.50	9.50	9.65	4000	0.39	2	4000	100.00
UNIONBANK	EQ	19-Aug-2020	29.40	29.60	30.15	29.60	30.00	29.90	29.94	5537764	1657.76	10653	2357914	42.58
UNIPLY	EQ	19-Aug-2020	5.70	5.70	5.75	5.60	5.65	5.70	5.69	437619	24.89	555	242271	55.36
UNITECH	BZ	19-Aug-2020	1.95	2.00	2.00	1.90	1.90	1.90	1.94	891906	17.29	456	-	-
UNITEDTEA	EQ	19-Aug-2020	297.50	297.50	303.90	296.55	297.00	298.25	299.45	7327	21.94	206	5351	73.03
UNITY	BZ	19-Aug-2020	0.90	0.90	0.95	0.85	0.95	0.95	0.90	26751	0.24	37	-	-
UNIVASTU	EQ	19-Aug-2020	31.60	32.05	33.25	31.00	31.40	31.55	31.97	8600	2.75	88	5001	58.15
UNIVCABLES	EQ	19-Aug-2020	146.65	147.70	149.65	142.50	143.50	144.35	145.32	62911	91.42	1689	35995	57.22
UNIVPHOTO	BE	19-Aug-2020	221.40	217.40	217.40	210.35	213.90	210.40	210.57	15828	33.33	193	-	-
UPL	EQ	19-Aug-2020	500.15	499.90	507.15	492.50	500.50	499.40	500.02	5405986	27031.16	71454	1660755	30.72
URAVI	SM	19-Aug-2020	96.00	100.00	100.00	100.00	100.00	100.00	100.00	9600	9.60	3	9600	100.00
URJA	EQ	19-Aug-2020	3.00	2.95	3.05	2.95	3.00	2.95	2.99	2191399	65.53	3377	1653033	75.43
USHAMART	EQ	19-Aug-2020	25.30	25.30	25.70	24.70	25.15	25.10	25.34	465590	117.97	1382	324971	69.80
UTIFEFRGR4	MF	19-Aug-2020	9.70	9.75	9.75	9.75	9.75	9.75	9.75	7543	0.74	5	7543	100.00
UTINEXT50	EQ	19-Aug-2020	286.99	286.98	307.00	286.00	288.99	288.42	296.02	46204	136.77	176	39097	84.62
UTINIFTETF	EQ	19-Aug-2020	1213.60	1226.00	1383.66	1214.05	1216.05	1216.05	1276.00	20462	261.09	279	10996	53.74
UTISENSETF	EQ	19-Aug-2020	402.59	404.00	410.00	404.00	410.00	410.00	408.91	3014	12.32	42	2953	97.98
UTISXN50	EQ	19-Aug-2020	305.00	308.00	308.00	301.23	301.25	301.25	303.49	3	0.01	3	0	0.00
UTTAMSTL	EQ	19-Aug-2020	6.45	6.70	6.75	6.55	6.65	6.60	6.66	181274	12.08	322	130227	71.84
UTTAMSUGAR	EQ	19-Aug-2020	90.25	90.00	91.80	88.25	89.00	89.50	90.13	97673	88.03	1196	38250	39.16
UVSL	EQ	19-Aug-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.57	30689583	176.38	3222	22496189	73.30
V2RETAIL	EQ	19-Aug-2020	54.00	52.60	55.40	52.60	54.50	54.15	53.97	142617	76.96	1264	90088	63.17
VADILALIND	EQ	19-Aug-2020	598.25	608.00	608.00	590.00	593.00	593.15	596.52	4746	28.31	250	3618	76.23
VAIBHAVGBL	EQ	19-Aug-2020	1762.90	1770.00	1780.00	1741.10	1759.00	1750.65	1764.18	12919	227.91	1939	7666	59.34
VAISHALI	EQ	19-Aug-2020	41.25	43.00	43.00	40.50	42.95	41.15	41.14	10881	4.48	191	7285	66.95
VAKRANGEE	EQ	19-Aug-2020	29.75	29.95	31.50	29.80	30.75	30.75	30.55	1651843	504.66	5388	937028	56.73
VARDHACRLC	EQ	19-Aug-2020	29.30	29.40	29.70	29.05	29.65	29.65	29.39	47224	13.88	222	42687	90.39
VARDMNPOLY	EQ	19-Aug-2020	9.05	8.60	8.85	8.60	8.60	8.75	8.61	19261	1.66	99	16493	85.63
VARROC	EQ	19-Aug-2020	226.60	227.90	271.90	227.90	271.90	271.50	254.22	2216920	5635.92	33066	732842	33.06
VASA	SM	19-Aug-2020	6.35	6.35	6.35	6.10	6.10	6.10	6.23	8000	0.50	2	8000	100.00
VASCONEQ	EQ	19-Aug-2020	10.90	10.85	10.90	10.05	10.65	10.70	10.41	932087	97.01	1482	585799	62.85
VASWANI	EQ	19-Aug-2020	5.15	4.90	5.40	4.90	5.35	5.35	5.19	2487	0.13	10	2067	83.11
VBL	EQ	19-Aug-2020	780.20	778.00	787.00	745.05	751.90	750.70	768.24	287342	2207.48	12292	177110	61.64
VEDL	EQ	19-Aug-2020	126.80	126.80	129.75	126.65	128.50	129.05	128.33	11989907	15386.42	53780	5964459	49.75
VENKEYS	EQ	19-Aug-2020	1406.70	1419.00	1425.00	1385.00	1389.00	1392.75	1407.75	237842	3348.23	13598	54934	23.10
VENUSREM	BE	19-Aug-2020	101.60	101.60	106.65	97.00	106.65	106.65	105.18	55686	58.57	373	-	-
VERTOZ	EQ	19-Aug-2020	118.95	123.00	123.00	118.25	120.85	119.95	119.55	22505	26.90	128	11237	49.93
VESUVIUS	EQ	19-Aug-2020	915.80	937.00	956.00	916.00	940.00	948.65	936.05	4442	41.58	431	2877	64.77
VETO	EQ	19-Aug-2020	47.20	48.25	48.90	45.25	46.30	46.60	46.72	23617	11.03	636	14880	63.01
VGUARD	EQ	19-Aug-2020	163.85	164.95	167.80	159.35	160.75	160.25	161.75	5997435	9700.83	28529	2593704	43.25
VHL	EQ	19-Aug-2020	1341.95	1345.00	1356.00	1325.05	1341.05	1342.40	1336.95	509	6.81	66	334	65.62
VICEROY	BE	19-Aug-2020	2.65	2.55	2.75	2.55	2.75	2.75	2.69	33189	0.89	79	-	-
VIDEOIND	BZ	19-Aug-2020	2.15	2.15	2.15	2.05	2.10	2.10	2.09	479197	10.00	324	-	-
VIDHIING	EQ	19-Aug-2020	87.20	87.20	89.60	85.70	85.70	86.35	87.35	123316	107.72	2112	72886	59.11
VIJIFIN	EQ	19-Aug-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.59	213426	1.26	100	125177	58.65
VIKASECO	BE	19-Aug-2020	10.40	9.90	10.90	9.90	10.90	10.90	10.10	3148740	317.97	1912	-	-
VIKASMCORP	EQ	19-Aug-2020	14.40	13.70	15.10	13.70	15.10	15.10	14.28	7718134	1101.85	5813	5608597	72.67
VIKASPROP	EQ	19-Aug-2020	3.70	3.85	3.85	3.55	3.60	3.55	3.60	8129815	292.69	4039	3944423	48.52
VIKASWSP	EQ	19-Aug-2020	6.70	6.55	6.85	6.45	6.70	6.65	6.70	163445	10.95	281	142100	86.94
VIMTALABS	BE	19-Aug-2020	111.05	111.90	111.90	108.20	109.25	109.30	109.40	25253	27.63	385	-	-
VINATIORGA	EQ	19-Aug-2020	996.35	997.90	1004.05	991.15	999.00	998.60	998.51	61318	612.27	4248	35707	58.23
VINDHYATEL	EQ	19-Aug-2020	897.40	904.00	908.85	853.90	884.00	879.30	879.11	40344	354.67	2910	19302	47.84
VINYLINDIA	EQ	19-Aug-2020	108.95	107.90	112.00	104.30	106.85	105.90	108.37	356662	386.52	6499	149182	41.83
VIPCLOTHNG	EQ	19-Aug-2020	7.55	7.50	7.90	7.35	7.90	7.90	7.62	112230	8.55	304	72392	64.50
VIPIND	EQ	19-Aug-2020	268.70	271.00	272.60	269.60	271.00	270.80	270.86	548406	1485.39	7388	281472	51.33
VIPULLTD	EQ	19-Aug-2020	14.50	14.70	15.00	14.00	15.00	14.90	14.74	47771	7.04	133	34857	72.97
VISAKAIND	EQ	19-Aug-2020	323.10	325.70	334.70	323.00	328.20	329.85	330.32	96014	317.16	2613	59618	62.09
VISASTEEL	EQ	19-Aug-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	17724	1.03	35	14914	84.15
VISHAL	BE	19-Aug-2020	270.20	283.00	283.00	258.10	270.35	271.15	271.91	152	0.41	7	-	-
VISHNU	BE	19-Aug-2020	180.05	180.05	183.00	173.00	174.15	176.65	177.90	21349	37.98	330	-	-
VISHWARAJ	EQ	19-Aug-2020	87.80	89.00	89.00	86.75	87.70	87.70	88.40	13022	11.51	56	12472	95.78
VIVIDHA	BE	19-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	213148	0.80	89	-	-
VIVIMEDLAB	EQ	19-Aug-2020	18.35	19.25	19.25	19.25	19.25	19.25	19.25	72939	14.04	132	71597	98.16
VLSFINANCE	EQ	19-Aug-2020	55.65	56.80	57.00	54.30	55.70	55.70	55.70	49283	27.45	517	34105	69.20
VMART	EQ	19-Aug-2020	1779.05	1770.00	1808.05	1769.95	1800.00	1795.05	1789.42	13201	236.22	1436	9020	68.33
VOLTAMP	EQ	19-Aug-2020	1140.10	1152.00	1175.00	1127.10	1160.00	1167.75	1154.65	19593	226.23	3082	12272	62.63
VOLTAS	EQ	19-Aug-2020	644.75	644.75	653.90	638.30	650.60	649.55	646.34	1599340	10337.19	26745	261970	16.38
VRLLOG	EQ	19-Aug-2020	150.85	152.80	162.00	151.20	159.00	159.20	157.33	1368814	2153.52	12891	597671	43.66
VSSL	EQ	19-Aug-2020	69.10	69.95	70.95	68.60	70.50	70.40	69.93	6400	4.48	153	5320	83.13
VSTIND	EQ	19-Aug-2020	3392.70	3436.00	3475.00	3400.05	3452.00	3452.90	3435.08	7935	272.57	2042	4987	62.85
VSTTILLERS	EQ	19-Aug-2020	1651.80	1656.00	1679.00	1628.90	1639.90	1635.95	1653.09	17282	285.69	2731	7938	45.93
VTL	EQ	19-Aug-2020	717.95	721.55	759.55	720.05	755.00	754.70	747.64	37018	276.76	3985	19392	52.39
WABAG	EQ	19-Aug-2020	145.55	146.45	162.40	143.25	159.90	157.90	154.64	1426932	2206.60	17667	474408	33.25
WABCOINDIA	EQ	19-Aug-2020	7011.45	7011.00	7020.00	7010.00	7016.00	7015.15	7012.75	8172	573.08	396	7706	94.30
WALCHANNAG	EQ	19-Aug-2020	57.90	60.75	60.75	60.00	60.75	60.75	60.70	240656	146.07	1541	181793	75.54
WANBURY	BE	19-Aug-2020	41.35	42.90	43.40	40.30	43.40	43.40	42.48	44962	19.10	208	-	-
WATERBASE	EQ	19-Aug-2020	108.50	108.85	112.40	107.00	110.60	111.25	110.28	552236	609.01	6057	118096	21.39
WEBELSOLAR	EQ	19-Aug-2020	19.15	19.60	20.10	18.55	20.10	20.10	19.77	47938	9.48	238	42432	88.51
WEIZMANIND	EQ	19-Aug-2020	30.10	30.10	30.10	29.00	29.20	29.30	29.47	13046	3.84	116	6923	53.07
WELCORP	EQ	19-Aug-2020	114.80	115.80	120.50	114.30	115.95	115.65	117.50	2023688	2377.74	11992	1107412	54.72
WELENT	EQ	19-Aug-2020	68.90	69.10	71.90	69.10	71.50	70.65	70.37	194025	136.53	2111	99026	51.04
WELINV	EQ	19-Aug-2020	270.00	256.55	265.00	256.50	261.45	260.85	263.02	100	0.26	17	100	100.00
WELSPUNIND	EQ	19-Aug-2020	49.65	51.70	51.70	49.15	50.40	49.85	50.54	1484184	750.09	4954	1049941	70.74
WENDT	EQ	19-Aug-2020	2492.05	2492.05	2520.00	2482.00	2495.00	2504.45	2509.10	183	4.59	71	122	66.67
WESTLIFE	EQ	19-Aug-2020	374.00	375.90	379.75	370.10	370.70	372.45	375.72	93005	349.44	3470	29071	31.26
WHEELS	EQ	19-Aug-2020	438.45	449.00	449.00	441.05	442.35	444.40	444.42	13858	61.59	1001	9193	66.34
WHIRLPOOL	EQ	19-Aug-2020	2022.60	2044.00	2053.00	2001.05	2014.00	2010.65	2028.66	65073	1320.11	8102	33530	51.53
WILLAMAGOR	EQ	19-Aug-2020	17.80	17.35	19.55	17.35	19.55	19.55	18.84	35899	6.76	438	24439	68.08
WINDMACHIN	EQ	19-Aug-2020	13.30	13.40	14.60	13.00	14.60	14.60	14.20	94581	13.43	255	81123	85.77
WIPL	BE	19-Aug-2020	49.00	50.00	50.00	49.00	50.00	50.00	49.62	255	0.13	12	-	-
WIPRO	EQ	19-Aug-2020	282.70	285.50	285.95	279.25	280.40	279.75	282.61	9373235	26489.31	65870	3526854	37.63
WOCKPHARMA	EQ	19-Aug-2020	315.15	316.40	323.55	313.50	315.00	314.95	318.11	462703	1471.91	8861	159331	34.43
WONDERLA	EQ	19-Aug-2020	172.50	173.00	179.00	172.00	177.30	177.20	175.70	92534	162.58	2858	51135	55.26
WORTH	EQ	19-Aug-2020	45.00	47.05	47.05	41.10	45.00	44.90	43.75	3754	1.64	36	2734	72.83
WSI	EQ	19-Aug-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	7500	0.12	7	7500	100.00
WSTCSTPAPR	EQ	19-Aug-2020	191.30	191.45	194.30	187.50	188.10	188.20	190.80	119945	228.86	2844	62838	52.39
XCHANGING	EQ	19-Aug-2020	71.35	71.85	72.00	68.35	70.05	70.10	70.64	127464	90.05	964	89114	69.91
XELPMOC	BE	19-Aug-2020	133.35	138.95	140.00	136.00	140.00	140.00	139.96	37849	52.98	186	-	-
XPROINDIA	EQ	19-Aug-2020	22.30	22.30	23.20	22.00	23.15	23.15	22.69	2048	0.46	89	1645	80.32
YESBANK	EQ	19-Aug-2020	15.05	15.50	15.80	15.35	15.80	15.80	15.69	257897804	40475.35	119065	105799653	41.02
ZEEL	EQ	19-Aug-2020	173.95	172.50	200.00	169.25	198.40	196.80	186.51	144863037	270182.49	626425	31883619	22.01
ZEEL	P2	19-Aug-2020	3.45	3.45	3.55	3.40	3.50	3.50	3.47	7916178	274.53	244	7869263	99.41
ZEELEARN	EQ	19-Aug-2020	15.20	15.20	16.10	14.90	15.75	15.65	15.53	1745358	271.09	2983	826072	47.33
ZEEMEDIA	EQ	19-Aug-2020	5.85	5.90	6.10	5.70	6.10	6.10	5.95	1929133	114.80	1721	1510442	78.30
ZENITHEXPO	EQ	19-Aug-2020	44.95	45.95	45.95	41.35	43.70	43.70	44.09	816	0.36	25	427	52.33
ZENITHSTL	BE	19-Aug-2020	0.85	0.80	0.90	0.80	0.85	0.80	0.81	99817	0.81	84	-	-
ZENSARTECH	EQ	19-Aug-2020	182.80	183.90	184.45	179.65	182.00	181.45	182.01	276848	503.88	7094	143090	51.69
ZENTEC	EQ	19-Aug-2020	89.30	94.50	97.00	93.50	95.85	95.70	95.42	2515917	2400.72	18658	969893	38.55
ZICOM	EQ	19-Aug-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	756	0.01	5	756	100.00
ZODIACLOTH	EQ	19-Aug-2020	118.15	118.00	119.45	117.00	118.00	117.65	118.07	11606	13.70	247	7995	68.89
ZODJRDMKJ	EQ	19-Aug-2020	26.85	27.50	27.50	26.65	26.85	27.15	27.17	1247	0.34	110	795	63.75
ZOTA	EQ	19-Aug-2020	142.75	142.85	144.50	141.15	141.15	141.60	142.29	4034	5.74	90	3655	90.60
ZUARI	EQ	19-Aug-2020	86.80	86.30	88.00	86.30	87.70	87.15	87.21	38327	33.42	426	31993	83.47
ZUARIGLOB	EQ	19-Aug-2020	53.20	54.50	54.50	51.50	53.90	53.85	53.18	37263	19.82	352	19594	52.58
ZYDUSWELL	EQ	19-Aug-2020	1632.05	1634.00	1640.80	1620.00	1628.00	1627.00	1631.71	12833	209.40	1548	6892	53.71