nse-sec-bhavdata-full-2020-08-26.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	26-Aug-2020	31.25	31.40	33.40	31.00	33.00	32.90	32.61	404573	131.94	2079	227228	56.16
21STCENMGM	EQ	26-Aug-2020	10.60	10.45	10.50	10.40	10.50	10.40	10.40	10675	1.11	36	10475	98.13
3IINFOTECH	EQ	26-Aug-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	512450	20.24	314	512450	100.00
3MINDIA	EQ	26-Aug-2020	20813.30	21000.00	21088.95	20750.00	20760.00	20866.15	20908.87	1485	310.50	836	721	48.55
5PAISA	BE	26-Aug-2020	352.35	353.90	360.40	340.00	360.40	353.70	353.14	27376	96.67	203	-	-
617GS2021	GS	26-Aug-2020	104.74	104.00	104.00	104.00	104.00	104.00	104.00	4	0.00	1	4	100.00
63MOONS	EQ	26-Aug-2020	81.30	81.95	82.65	80.55	81.50	81.20	81.52	29729	24.24	664	17094	57.50
700GS2021	GS	26-Aug-2020	94.40	99.00	99.00	99.00	99.00	99.00	99.00	100	0.10	1	100	100.00
A2ZINFRA	EQ	26-Aug-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	208756	10.96	94	208756	100.00
AAKASH	SM	26-Aug-2020	44.35	43.00	43.00	43.00	43.00	43.00	43.00	6000	2.58	1	6000	100.00
AARON	SM	26-Aug-2020	51.10	49.20	49.20	49.20	49.20	49.20	49.20	3300	1.62	1	3300	100.00
AARTIDRUGS	EQ	26-Aug-2020	3266.70	3255.00	3265.00	2940.05	2940.05	2940.05	3012.83	840921	25335.55	90216	320793	38.15
AARTIIND	EQ	26-Aug-2020	1142.15	1148.25	1165.00	1115.00	1120.00	1119.00	1125.06	493698	5554.38	23434	257371	52.13
AARTISURF	BE	26-Aug-2020	509.75	524.00	535.20	510.00	535.20	535.20	527.73	52513	277.13	1174	-	-
AARVEEDEN	EQ	26-Aug-2020	12.65	13.15	13.15	12.05	12.15	12.15	12.27	12982	1.59	116	9603	73.97
AARVI	EQ	26-Aug-2020	43.75	44.50	44.50	42.25	43.00	43.00	42.84	2717	1.16	42	2617	96.32
AAVAS	EQ	26-Aug-2020	1507.25	1523.00	1555.00	1508.00	1530.00	1535.70	1534.22	52890	811.45	6935	28248	53.41
ABAN	EQ	26-Aug-2020	29.50	29.75	30.00	28.05	29.10	29.10	29.11	84545	24.61	790	50200	59.38
ABB	EQ	26-Aug-2020	969.25	973.00	979.00	950.00	961.85	959.25	958.14	450210	4313.64	5412	39351	8.74
ABBOTINDIA	EQ	26-Aug-2020	16898.65	16902.00	17200.00	16800.10	16980.00	16944.00	17033.04	13488	2297.42	5008	7558	56.03
ABCAPITAL	EQ	26-Aug-2020	62.00	62.35	66.20	61.80	65.35	65.35	64.68	8904850	5759.65	42599	3581967	40.22
ABFRL	EQ	26-Aug-2020	151.10	151.00	152.10	148.20	149.00	149.05	150.09	2164099	3248.07	12870	1495691	69.11
ABFRLPP	E1	26-Aug-2020	91.30	90.55	92.00	87.90	88.50	88.10	89.48	111566	99.83	842	91253	81.79
ABMINTLTD	BE	26-Aug-2020	25.80	27.05	27.05	26.90	27.05	27.05	27.04	2590	0.70	27	-	-
ABSLBANETF	EQ	26-Aug-2020	224.21	230.00	270.00	215.26	238.80	238.61	230.62	3498	8.07	195	1103	31.53
ABSLNN50ET	EQ	26-Aug-2020	284.68	298.98	298.99	285.15	285.15	285.43	293.45	59	0.17	9	52	88.14
ABSLRIF6RG	MF	26-Aug-2020	6.11	6.12	6.62	6.12	6.62	6.62	6.53	26500	1.73	72	21500	81.13
ACC	EQ	26-Aug-2020	1401.90	1403.00	1410.35	1387.05	1400.80	1397.85	1396.60	498770	6965.83	19573	72413	14.52
ACCELYA	EQ	26-Aug-2020	1031.45	1047.00	1050.00	1020.00	1040.95	1043.70	1034.28	8751	90.51	1084	3841	43.89
ACCURACY	SM	26-Aug-2020	39.80	39.80	39.90	38.80	38.80	38.80	39.50	4800	1.90	3	1600	33.33
ACE	EQ	26-Aug-2020	68.55	69.10	71.00	67.70	68.40	68.20	68.93	332113	228.94	2552	151191	45.52
ADANIENT	EQ	26-Aug-2020	307.55	299.00	302.80	278.25	283.00	285.55	290.08	26720036	77509.14	221507	2199277	8.23
ADANIGAS	EQ	26-Aug-2020	185.25	184.80	196.50	182.25	185.80	186.15	189.83	6565411	12463.22	47572	1607747	24.49
ADANIGREEN	EQ	26-Aug-2020	424.70	420.55	439.30	420.10	427.40	427.65	429.54	1145302	4919.50	23404	503570	43.97
ADANIPORTS	EQ	26-Aug-2020	346.10	346.35	366.90	346.35	352.80	354.25	359.39	11568961	41577.16	119740	1906572	16.48
ADANIPOWER	EQ	26-Aug-2020	40.95	40.90	40.90	39.65	40.05	40.15	40.26	10045179	4044.22	22691	3907988	38.90
ADANITRANS	EQ	26-Aug-2020	296.20	294.00	294.70	280.95	283.00	283.10	286.24	1005808	2879.04	15786	511134	50.82
ADFFOODS	EQ	26-Aug-2020	372.30	370.20	374.95	355.00	366.90	364.50	364.14	42723	155.57	1946	23891	55.92
ADHUNIKIND	EQ	26-Aug-2020	20.65	21.25	21.65	21.10	21.65	21.65	21.60	51696	11.16	259	43196	83.56
ADORWELD	EQ	26-Aug-2020	285.50	287.00	288.30	278.00	278.20	279.20	282.84	26204	74.12	911	15998	61.05
ADROITINFO	BE	26-Aug-2020	7.00	7.00	7.00	6.85	6.90	6.85	6.89	1985	0.14	10	-	-
ADSL	EQ	26-Aug-2020	26.40	26.95	26.95	25.10	25.35	25.25	25.83	318421	82.24	1508	201559	63.30
ADVANIHOTR	EQ	26-Aug-2020	45.10	45.80	46.50	44.80	45.05	45.55	45.61	6366	2.90	141	4629	72.71
ADVENZYMES	EQ	26-Aug-2020	240.80	242.50	245.95	232.00	233.95	233.50	238.99	619384	1480.27	11233	291791	47.11
AEGISCHEM	EQ	26-Aug-2020	205.85	207.70	210.00	204.30	206.80	205.50	207.57	370280	768.61	7127	206075	55.65
AFFLE	EQ	26-Aug-2020	2801.35	2941.40	2941.40	2818.90	2941.40	2941.40	2932.80	248345	7283.45	12067	77550	31.23
AGARIND	EQ	26-Aug-2020	116.10	119.40	119.40	115.00	116.00	116.05	116.60	45909	53.53	895	31120	67.79
AGCNET	EQ	26-Aug-2020	363.55	363.60	366.95	355.10	359.00	359.10	359.87	10670	38.40	273	8381	78.55
AGRITECH	EQ	26-Aug-2020	35.10	35.30	36.40	35.05	36.05	36.25	35.84	28238	10.12	257	18392	65.13
AGROPHOS	EQ	26-Aug-2020	10.90	10.95	11.35	10.50	10.70	10.70	10.81	49905	5.39	179	30577	61.27
AHLADA	SM	26-Aug-2020	43.00	43.00	43.00	43.00	43.00	43.00	43.00	1000	0.43	1	1000	100.00
AHLEAST	EQ	26-Aug-2020	151.70	154.05	158.75	150.10	156.00	154.65	153.44	2117	3.25	139	1445	68.26
AHLUCONT	EQ	26-Aug-2020	252.35	252.35	302.80	250.10	293.00	299.85	294.07	298150	876.76	3302	192049	64.41
AHLWEST	EQ	26-Aug-2020	262.05	260.00	272.15	255.35	257.25	258.40	262.77	2179	5.73	199	1305	59.89
AIAENG	EQ	26-Aug-2020	1831.35	1831.35	1868.00	1811.00	1864.00	1849.60	1839.55	37826	695.83	4751	12211	32.28
AIONJSW	EQ	26-Aug-2020	18.80	18.75	19.20	18.45	18.50	18.70	18.84	282116	53.14	438	255005	90.39
AIRAN	EQ	26-Aug-2020	13.15	13.15	13.45	12.50	12.95	12.90	12.85	65415	8.41	366	46167	70.58
AISL	SM	26-Aug-2020	22.60	23.70	23.70	22.25	22.25	22.25	22.98	2400	0.55	2	2400	100.00
AJANTPHARM	EQ	26-Aug-2020	1612.50	1618.00	1634.85	1606.00	1610.25	1609.75	1617.08	79599	1287.18	6002	23500	29.52
AJMERA	EQ	26-Aug-2020	93.35	94.00	95.65	91.80	92.70	92.65	93.41	74203	69.31	1348	40860	55.07
AJOONI	SM	26-Aug-2020	34.75	34.00	34.00	33.25	33.50	33.50	33.57	112000	37.59	26	72000	64.29
AKASH	BE	26-Aug-2020	210.30	215.00	215.00	204.00	212.90	204.00	204.10	61586	125.70	68	-	-
AKG	SM	26-Aug-2020	42.60	43.70	43.70	43.70	43.70	43.70	43.70	4000	1.75	1	4000	100.00
AKSHARCHEM	EQ	26-Aug-2020	261.25	269.00	269.75	255.55	259.85	260.35	261.46	205998	538.61	4381	107462	52.17
AKSHOPTFBR	EQ	26-Aug-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	164599	13.09	161	164599	100.00
AKZOINDIA	EQ	26-Aug-2020	2099.80	2111.00	2160.00	2094.65	2131.00	2133.55	2132.02	17528	373.70	4352	7255	41.39
ALANKIT	EQ	26-Aug-2020	18.30	18.65	19.05	18.15	18.50	18.50	18.68	144947	27.08	646	87455	60.34
ALBERTDAVD	EQ	26-Aug-2020	457.85	464.90	466.35	450.25	452.60	452.70	457.11	49648	226.95	2709	27026	54.44
ALCHEM	EQ	26-Aug-2020	6.45	6.75	6.75	6.75	6.75	6.75	6.75	15450	1.04	40	15450	100.00
ALEMBICLTD	EQ	26-Aug-2020	82.15	82.55	86.50	82.50	85.60	85.65	84.89	1540943	1308.05	6542	613927	39.84
ALICON	EQ	26-Aug-2020	334.95	341.15	373.00	341.10	356.00	354.25	359.41	16186	58.17	606	10099	62.39
ALKALI	EQ	26-Aug-2020	54.10	53.50	55.00	53.00	53.75	53.40	53.54	24201	12.96	349	12933	53.44
ALKEM	EQ	26-Aug-2020	2798.70	2823.60	2839.90	2790.80	2821.00	2822.45	2824.85	153199	4327.64	8377	96184	62.78
ALKYLAMINE	EQ	26-Aug-2020	3278.65	3294.00	3573.70	3250.00	3499.00	3461.50	3407.74	158876	5414.09	16934	51812	32.61
ALLCARGO	EQ	26-Aug-2020	130.60	137.00	139.70	125.90	127.70	128.60	131.36	2894066	3801.52	27306	1497224	51.73
ALLSEC	EQ	26-Aug-2020	283.80	280.15	296.80	280.15	286.00	292.20	290.86	31007	90.19	836	20127	64.91
ALMONDZ	EQ	26-Aug-2020	14.75	16.05	16.20	15.55	16.20	16.20	16.10	192604	31.01	497	116886	60.69
ALOKINDS	EQ	26-Aug-2020	35.40	35.00	35.40	34.30	34.45	34.45	34.62	11145710	3858.27	22725	5772793	51.79
ALPA	EQ	26-Aug-2020	29.75	31.20	31.20	31.20	31.20	31.20	31.20	212067	66.16	340	141774	66.85
ALPHAGEO	EQ	26-Aug-2020	179.15	179.55	185.00	179.50	182.00	181.65	182.26	61888	112.80	1084	32402	52.36
ALPSINDUS	EQ	26-Aug-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.24	12417	0.15	28	12214	98.37
AMARAJABAT	EQ	26-Aug-2020	741.45	742.20	752.00	733.00	741.50	743.50	743.14	551669	4099.69	19162	109550	19.86
AMBER	EQ	26-Aug-2020	1821.80	1824.05	1860.00	1810.00	1812.00	1819.15	1833.47	118709	2176.49	11417	50261	42.34
AMBIKCO	EQ	26-Aug-2020	731.20	740.00	742.20	706.30	712.10	712.90	716.78	22863	163.88	1907	12722	55.64
AMBUJACEM	EQ	26-Aug-2020	222.35	223.60	223.60	219.60	221.45	220.85	220.86	2595484	5732.32	20779	961846	37.06
AMDIND	EQ	26-Aug-2020	19.25	19.90	20.35	18.65	19.00	19.00	19.24	102146	19.65	394	65955	64.57
AMJLAND	EQ	26-Aug-2020	19.65	19.45	20.25	19.10	19.35	19.50	19.52	18513	3.61	132	12048	65.08
AMJUMBO	SM	26-Aug-2020	7.50	7.85	7.85	7.85	7.85	7.85	7.85	8000	0.63	1	8000	100.00
AMRUTANJAN	EQ	26-Aug-2020	472.75	479.00	479.00	470.00	470.50	470.95	473.24	30598	144.80	1409	16339	53.40
ANANTRAJ	EQ	26-Aug-2020	35.50	37.00	37.90	35.55	36.40	36.35	36.55	579627	211.86	1912	393366	67.87
ANDHRACEMT	EQ	26-Aug-2020	5.55	5.55	5.70	5.30	5.50	5.45	5.47	209076	11.43	549	133953	64.07
ANDHRAPAP	EQ	26-Aug-2020	221.45	222.90	224.25	221.00	222.60	221.70	222.51	47529	105.76	1321	25046	52.70
ANDHRSUGAR	EQ	26-Aug-2020	323.05	324.20	326.80	320.30	321.00	323.25	324.05	32286	104.62	1238	17994	55.73
ANIKINDS	EQ	26-Aug-2020	14.70	14.00	15.20	14.00	14.30	14.70	14.84	21439	3.18	142	14295	66.68
ANKITMETAL	EQ	26-Aug-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.95	111838	1.06	125	95888	85.74
ANSALAPI	EQ	26-Aug-2020	4.55	4.60	4.70	4.35	4.60	4.55	4.53	89776	4.06	160	50917	56.72
ANSALHSG	EQ	26-Aug-2020	4.55	4.70	4.75	4.55	4.70	4.65	4.70	111516	5.24	210	62073	55.66
ANUP	EQ	26-Aug-2020	529.80	549.90	565.00	541.00	560.00	559.40	558.07	46313	258.46	3443	32452	70.07
APARINDS	EQ	26-Aug-2020	342.80	343.65	363.60	339.50	362.95	358.55	354.49	244351	866.19	4411	165299	67.65
APCL	EQ	26-Aug-2020	156.60	156.60	159.90	152.50	153.00	153.00	154.91	30299	46.94	1148	18425	60.81
APCOTEXIND	EQ	26-Aug-2020	163.20	164.90	167.50	162.30	163.70	163.65	165.01	118594	195.70	3930	48761	41.12
APEX	EQ	26-Aug-2020	282.75	284.30	299.40	283.00	292.00	292.00	293.12	1313588	3850.43	19233	218039	16.60
APLAPOLLO	EQ	26-Aug-2020	2446.75	2450.00	2500.00	2443.85	2490.00	2489.40	2472.45	61835	1528.84	5771	33917	54.85
APLLTD	EQ	26-Aug-2020	997.25	1005.00	1005.75	988.00	992.00	991.05	992.35	254757	2528.09	22253	145555	57.13
APOLLO	EQ	26-Aug-2020	124.40	125.95	130.75	124.30	127.95	128.15	128.59	301097	387.18	4974	112202	37.26
APOLLOHOSP	EQ	26-Aug-2020	1664.45	1664.45	1664.45	1635.20	1650.00	1651.20	1647.17	748789	12333.82	26423	229371	30.63
APOLLOPIPE	EQ	26-Aug-2020	408.75	412.00	416.50	405.80	409.75	409.60	413.64	52506	217.19	1751	39108	74.48
APOLLOTYRE	EQ	26-Aug-2020	126.85	127.55	132.60	126.35	132.35	132.00	130.12	9663308	12574.10	47164	2908169	30.09
APOLSINHOT	EQ	26-Aug-2020	619.90	618.00	633.95	601.60	603.00	604.25	608.23	2020	12.29	288	1289	63.81
APTECHT	EQ	26-Aug-2020	127.75	128.50	139.65	128.00	137.50	138.00	134.75	1723222	2322.11	18780	481380	27.93
ARCHIDPLY	EQ	26-Aug-2020	29.90	31.00	32.25	30.50	31.25	31.40	31.43	377160	118.54	2499	145477	38.57
ARCHIES	EQ	26-Aug-2020	12.95	13.05	13.05	12.50	12.80	12.85	12.67	38684	4.90	301	24925	64.43
ARCOTECH	EQ	26-Aug-2020	3.05	2.90	3.00	2.90	3.00	2.95	2.92	70450	2.06	114	61134	86.78
ARENTERP	EQ	26-Aug-2020	11.35	10.55	11.80	10.55	11.60	10.85	11.02	1988	0.22	12	661	33.25
ARIES	EQ	26-Aug-2020	81.50	81.05	82.75	80.00	81.00	80.75	81.22	31670	25.72	460	19867	62.73
ARIHANT	EQ	26-Aug-2020	19.20	19.55	19.55	18.35	18.40	18.55	18.77	4356	0.82	42	3725	85.51
ARIHANTSUP	EQ	26-Aug-2020	23.10	24.15	24.25	22.75	24.00	24.20	24.04	60451	14.53	193	42551	70.39
ARMANFIN	EQ	26-Aug-2020	529.85	535.00	582.80	527.30	582.80	582.75	562.49	70746	397.94	3075	33967	48.01
AROGRANITE	EQ	26-Aug-2020	29.75	30.35	30.35	28.35	29.05	29.25	29.26	27491	8.04	223	19060	69.33
ARROWGREEN	EQ	26-Aug-2020	52.00	54.60	54.60	54.60	54.60	54.60	54.60	10245	5.59	54	10244	99.99
ARSHIYA	EQ	26-Aug-2020	11.35	11.15	11.90	11.15	11.90	11.90	11.68	78537	9.17	331	56953	72.52
ARSSINFRA	EQ	26-Aug-2020	14.60	15.00	15.00	13.95	14.20	14.30	14.21	18148	2.58	287	12951	71.36
ARTEMISMED	EQ	26-Aug-2020	167.00	169.00	175.00	167.00	168.95	167.25	168.58	1813	3.06	45	1619	89.30
ARVEE	SM	26-Aug-2020	45.00	45.35	53.90	45.35	48.00	48.00	49.08	6000	2.95	3	6000	100.00
ARVIND	EQ	26-Aug-2020	34.80	35.00	37.20	34.85	36.70	36.75	36.33	5348257	1943.26	14838	2191354	40.97
ARVINDFASN	EQ	26-Aug-2020	157.15	155.30	165.00	152.00	164.00	164.30	162.31	1251398	2031.09	9967	454845	36.35
ARVSMART	EQ	26-Aug-2020	101.80	101.90	104.50	100.50	102.90	102.50	102.78	136359	140.15	2404	51553	37.81
ASAHIINDIA	EQ	26-Aug-2020	230.05	231.90	232.70	223.00	223.30	223.90	226.67	50605	114.70	1555	23749	46.93
ASAHISONG	EQ	26-Aug-2020	227.35	234.60	254.85	230.55	237.70	236.00	240.95	334120	805.05	6858	112278	33.60
ASAL	EQ	26-Aug-2020	21.45	22.30	22.50	21.05	22.50	22.50	22.30	28472	6.35	131	21297	74.80
ASALCBR	EQ	26-Aug-2020	280.35	282.65	286.90	275.40	283.00	282.85	282.53	107953	305.00	2997	52594	48.72
ASCOM	SM	26-Aug-2020	33.00	32.10	32.10	32.10	32.10	32.10	32.10	4000	1.28	1	4000	100.00
ASHAPURMIN	EQ	26-Aug-2020	58.50	61.40	61.40	61.40	61.40	61.40	61.40	57014	35.01	117	57014	100.00
ASHIANA	EQ	26-Aug-2020	81.35	82.45	85.40	81.20	84.70	85.00	83.95	113202	95.03	1101	89015	78.63
ASHIMASYN	EQ	26-Aug-2020	6.60	6.90	6.90	6.40	6.90	6.85	6.65	54463	3.62	174	38326	70.37
ASHOKA	EQ	26-Aug-2020	74.85	75.40	79.00	75.20	76.70	76.80	76.77	6284979	4824.84	26359	2071909	32.97
ASHOKLEY	EQ	26-Aug-2020	69.95	70.60	71.45	70.00	71.05	71.05	70.81	28158891	19939.26	64614	5168581	18.36
ASIANHOTNR	EQ	26-Aug-2020	62.95	63.10	63.85	61.00	62.95	62.65	62.79	14471	9.09	415	6939	47.95
ASIANPAINT	EQ	26-Aug-2020	2000.60	2000.95	2009.00	1955.50	1970.40	1971.40	1971.77	2245860	44283.21	81360	607540	27.05
ASIANTILES	EQ	26-Aug-2020	243.65	243.00	254.00	240.05	252.05	250.10	245.15	398037	975.79	7794	100362	25.21
ASPINWALL	EQ	26-Aug-2020	156.50	156.55	160.15	154.55	155.00	155.00	157.45	1713	2.70	112	1239	72.33
ASTEC	EQ	26-Aug-2020	1199.40	1200.00	1200.00	1155.00	1171.95	1167.00	1171.44	76419	895.20	5326	36193	47.36
ASTERDM	EQ	26-Aug-2020	139.35	142.90	152.40	139.15	143.80	144.15	147.59	1050599	1550.54	13820	253140	24.09
ASTRAL	EQ	26-Aug-2020	1167.85	1160.00	1198.40	1160.00	1170.00	1182.75	1184.23	48089	569.48	6127	21583	44.88
ASTRAMICRO	EQ	26-Aug-2020	124.05	124.40	125.20	120.80	121.10	121.30	123.17	585625	721.30	5133	251473	42.94
ASTRAZEN	EQ	26-Aug-2020	3388.90	3398.20	3590.00	3385.00	3534.20	3520.85	3515.19	198982	6994.59	23355	61711	31.01
ASTRON	EQ	26-Aug-2020	45.30	46.00	46.00	44.75	45.10	45.15	45.24	58049	26.26	814	23749	40.91
ATFL	EQ	26-Aug-2020	743.05	742.95	786.75	725.50	762.60	766.15	760.13	62222	472.97	4916	20594	33.10
ATLANTA	EQ	26-Aug-2020	9.00	9.25	9.25	8.80	9.00	8.95	8.90	17464	1.55	105	11894	68.11
ATLASCYCLE	BE	26-Aug-2020	45.00	45.00	47.25	43.70	47.25	47.25	46.24	21802	10.08	117	-	-
ATUL	EQ	26-Aug-2020	5870.85	5924.85	5988.40	5832.20	5899.80	5897.20	5921.38	39702	2350.91	7206	21510	54.18
ATULAUTO	EQ	26-Aug-2020	189.70	193.00	203.40	191.00	195.00	194.90	197.72	1694465	3350.24	27167	676640	39.93
AUBANK	EQ	26-Aug-2020	738.25	740.00	741.00	727.10	731.40	733.00	734.67	581941	4275.37	17642	370520	63.67
AURDIS	SM	26-Aug-2020	35.15	35.00	35.00	35.00	35.00	35.00	35.00	2000	0.70	1	2000	100.00
AURIONPRO	EQ	26-Aug-2020	72.00	72.00	74.00	69.60	70.40	70.40	71.81	15293	10.98	491	9025	59.01
AUROPHARMA	EQ	26-Aug-2020	871.90	874.45	874.45	858.00	867.75	867.90	866.16	2118054	18345.79	51258	730532	34.49
AUSOMENT	EQ	26-Aug-2020	39.25	38.90	40.60	38.80	39.75	39.45	39.22	4103	1.61	60	3615	88.11
AUTOAXLES	EQ	26-Aug-2020	720.40	722.00	735.95	710.05	719.95	720.60	727.02	20087	146.04	1694	8318	41.41
AUTOIND	EQ	26-Aug-2020	33.65	35.30	35.30	35.30	35.30	35.30	35.30	12929	4.56	66	12929	100.00
AUTOLITIND	EQ	26-Aug-2020	23.30	24.90	25.50	24.20	24.60	25.00	24.97	77668	19.39	784	49379	63.58
AVADHSUGAR	EQ	26-Aug-2020	197.15	199.00	200.70	194.60	196.50	196.70	197.33	51599	101.82	1479	24706	47.88
AVANTIFEED	EQ	26-Aug-2020	524.80	527.00	577.60	527.00	560.00	559.00	557.74	3758995	20965.55	68500	1057201	28.12
AVTNPL	EQ	26-Aug-2020	48.25	49.20	49.35	47.65	48.35	48.35	48.62	299942	145.83	1797	166839	55.62
AXISBANK	EQ	26-Aug-2020	451.80	452.00	464.80	449.00	463.10	463.35	459.77	25914927	119149.77	206567	7585667	29.27
AXISCADES	EQ	26-Aug-2020	67.75	67.60	70.00	66.20	66.90	67.00	67.75	34907	23.65	702	24708	70.78
AXISGOLD	EQ	26-Aug-2020	44.85	42.20	44.95	42.20	44.70	44.75	44.77	97128	43.48	813	68351	70.37
AXISNIFTY	EQ	26-Aug-2020	117.47	117.47	118.90	117.47	118.53	118.53	117.99	8240	9.72	135	7170	87.01
AYMSYNTEX	EQ	26-Aug-2020	29.35	30.00	30.25	27.65	28.05	28.40	28.82	26208	7.55	330	18096	69.05
BABAFOOD	SM	26-Aug-2020	70.00	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
BAGFILMS	EQ	26-Aug-2020	2.50	2.50	2.60	2.50	2.60	2.60	2.58	129010	3.33	110	101354	78.56
BAJAJ-AUTO	EQ	26-Aug-2020	3009.40	3080.05	3138.00	3071.30	3077.00	3082.20	3106.60	2026051	62941.27	89295	275460	13.60
BAJAJCON	EQ	26-Aug-2020	177.30	178.95	182.70	178.15	180.50	180.50	181.05	671427	1215.64	8250	338584	50.43
BAJAJELEC	EQ	26-Aug-2020	480.00	484.90	544.95	484.50	538.25	529.65	511.87	2589167	13253.17	45502	459573	17.75
BAJAJFINSV	EQ	26-Aug-2020	6502.60	6535.00	6700.00	6520.75	6550.00	6564.40	6618.47	1001348	66273.93	80649	143090	14.29
BAJAJHIND	EQ	26-Aug-2020	6.10	6.15	6.15	6.00	6.05	6.05	6.06	1727042	104.63	2178	947238	54.85
BAJAJHLDNG	EQ	26-Aug-2020	2668.10	2685.00	2799.85	2672.00	2741.05	2758.25	2760.34	199931	5518.77	18909	109030	54.53
BAJFINANCE	EQ	26-Aug-2020	3642.90	3665.00	3707.00	3631.00	3638.20	3645.55	3668.17	6665336	244495.84	213994	944373	14.17
BALAJITELE	EQ	26-Aug-2020	82.85	83.00	84.40	81.05	83.50	82.10	82.69	248843	205.78	2514	114808	46.14
BALAMINES	EQ	26-Aug-2020	914.80	918.40	994.80	912.00	972.00	971.80	965.46	1224499	11822.01	40403	204682	16.72
BALAXI	BE	26-Aug-2020	366.15	384.45	384.45	366.15	384.45	384.45	382.73	4051	15.50	137	-	-
BALKRISHNA	EQ	26-Aug-2020	14.25	14.70	14.90	14.10	14.65	14.20	14.43	9894	1.43	175	4535	45.84
BALKRISIND	EQ	26-Aug-2020	1374.45	1371.00	1411.80	1366.35	1392.00	1395.00	1395.00	904276	12614.63	48905	306297	33.87
BALLARPUR	BE	26-Aug-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	708819	12.40	587	-	-
BALMLAWRIE	EQ	26-Aug-2020	120.20	121.95	121.95	119.80	120.20	120.05	120.39	242541	292.00	2965	146111	60.24
BALPHARMA	EQ	26-Aug-2020	47.60	48.40	48.40	47.10	47.50	47.80	47.70	13719	6.54	251	9667	70.46
BALRAMCHIN	EQ	26-Aug-2020	160.95	161.55	161.55	153.55	158.10	158.05	157.32	1444105	2271.86	12852	672414	46.56
BANARBEADS	EQ	26-Aug-2020	53.60	52.05	53.75	50.50	52.50	52.15	51.92	12174	6.32	210	8103	66.56
BANARISUG	EQ	26-Aug-2020	1334.10	1334.10	1340.00	1305.00	1306.00	1310.55	1320.40	727	9.60	126	592	81.43
BANCOINDIA	EQ	26-Aug-2020	94.20	95.70	99.80	95.50	97.45	97.60	97.86	458208	448.42	4810	213136	46.52
BANDHANBNK	EQ	26-Aug-2020	293.40	296.90	299.70	292.10	299.65	298.05	295.98	12800918	37888.72	102500	6093020	47.60
BANG	EQ	26-Aug-2020	18.60	19.00	19.45	18.40	19.05	19.35	19.13	10797	2.07	90	9950	92.16
BANKA	SM	26-Aug-2020	97.45	97.45	98.40	92.60	92.60	93.80	94.73	15600	14.78	13	12000	76.92
BANKBARODA	EQ	26-Aug-2020	48.70	48.55	49.10	48.15	48.50	48.45	48.51	24378055	11825.44	41209	4050023	16.61
BANKBEES	EQ	26-Aug-2020	231.99	255.00	255.00	231.39	235.80	235.64	234.07	660114	1545.11	6710	284955	43.17
BANKINDIA	EQ	26-Aug-2020	47.75	47.80	48.65	47.25	48.30	48.40	48.17	2622810	1263.41	7779	975865	37.21
BANSWRAS	EQ	26-Aug-2020	72.55	74.00	75.00	71.10	75.00	73.95	72.82	33306	24.25	532	18157	54.52
BARTRONICS	BZ	26-Aug-2020	2.35	2.25	2.45	2.25	2.30	2.40	2.32	20850	0.48	26	-	-
BASF	EQ	26-Aug-2020	1667.70	1660.00	1678.00	1631.45	1634.00	1639.60	1642.48	51339	843.23	4081	26764	52.13
BASML	EQ	26-Aug-2020	101.05	101.50	103.00	99.00	101.70	100.25	99.90	6903	6.90	85	4704	68.14
BATAINDIA	EQ	26-Aug-2020	1306.80	1311.00	1323.40	1292.60	1309.05	1311.40	1307.31	802197	10487.18	37933	311966	38.89
BAYERCROP	EQ	26-Aug-2020	6294.30	6350.00	6375.00	6150.00	6190.00	6188.75	6237.01	42873	2673.99	8726	20459	47.72
BBL	EQ	26-Aug-2020	854.25	852.00	864.10	841.00	844.85	844.75	849.18	12341	104.80	1631	7152	57.95
BBTC	EQ	26-Aug-2020	1479.05	1485.00	1485.95	1450.00	1462.00	1456.40	1466.23	88908	1303.59	5617	38791	43.63
BBTCL	SM	26-Aug-2020	41.50	35.30	36.55	33.60	35.00	35.00	34.59	33000	11.42	11	27000	81.82
BCG	EQ	26-Aug-2020	7.95	8.30	8.30	8.00	8.30	8.30	8.25	3364332	277.69	3224	2086705	62.02
BCP	EQ	26-Aug-2020	5.10	5.25	5.30	5.05	5.25	5.25	5.21	478554	24.91	627	309748	64.73
BDL	EQ	26-Aug-2020	427.15	428.95	438.80	423.95	430.00	429.55	430.81	656061	2826.34	19500	120536	18.37
BEARDSELL	EQ	26-Aug-2020	8.00	8.40	8.40	8.40	8.40	8.40	8.40	5720	0.48	11	5720	100.00
BEDMUTHA	EQ	26-Aug-2020	15.85	15.90	16.00	15.90	15.90	15.90	15.94	1647	0.26	23	1642	99.70
BEL	EQ	26-Aug-2020	112.40	112.60	113.20	110.60	111.70	111.80	111.91	12182133	13632.49	47261	3753428	30.81
BEML	EQ	26-Aug-2020	707.95	714.00	718.00	675.00	700.00	701.90	705.12	515782	3636.88	15554	104471	20.25
BEPL	EQ	26-Aug-2020	58.80	59.30	61.50	58.80	61.40	61.10	60.40	753404	455.09	4176	420867	55.86
BERGEPAINT	EQ	26-Aug-2020	567.30	570.00	570.10	556.10	563.40	562.65	561.27	846516	4751.24	19412	145316	17.17
BETA	SM	26-Aug-2020	87.00	87.00	87.00	87.00	87.00	87.00	87.00	800	0.70	1	800	100.00
BFINVEST	EQ	26-Aug-2020	310.35	310.00	317.05	308.15	312.00	311.25	312.31	50599	158.02	2619	16112	31.84
BFUTILITIE	EQ	26-Aug-2020	266.35	267.90	274.00	263.35	268.00	269.60	268.91	200389	538.87	4698	59163	29.52
BGRENERGY	EQ	26-Aug-2020	41.30	42.00	43.35	41.55	43.35	43.35	42.56	160855	68.45	894	96700	60.12
BHAGERIA	EQ	26-Aug-2020	143.75	144.50	147.10	142.25	142.25	142.90	144.59	59645	86.24	1254	39441	66.13
BHAGYANGR	EQ	26-Aug-2020	17.35	17.50	17.60	17.00	17.45	17.30	17.26	19634	3.39	70	14248	72.57
BHAGYAPROP	EQ	26-Aug-2020	21.95	22.00	22.10	21.60	21.90	21.95	21.80	9251	2.02	68	6931	74.92
BHANDARI	EQ	26-Aug-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.27	194643	2.47	153	128356	65.94
BHARATFORG	EQ	26-Aug-2020	499.85	502.00	503.00	494.75	499.30	499.15	498.65	1709264	8523.16	30449	643927	37.67
BHARATGEAR	EQ	26-Aug-2020	53.90	54.50	57.00	54.00	56.90	56.45	55.45	111391	61.76	1527	48583	43.61
BHARATRAS	EQ	26-Aug-2020	9897.10	9847.00	9999.00	9752.00	9840.00	9820.20	9872.15	4434	437.73	1845	1871	42.20
BHARATWIRE	EQ	26-Aug-2020	25.25	25.20	27.25	24.90	26.10	26.30	25.73	67127	17.27	518	45978	68.49
BHARTIARTL	EQ	26-Aug-2020	528.65	528.40	528.40	512.00	513.50	514.50	516.39	25906518	133779.81	236897	11768458	45.43
BHEL	EQ	26-Aug-2020	40.00	40.00	40.60	39.40	40.00	39.95	40.03	35171862	14080.73	41804	10008728	28.46
BIGBLOC	BE	26-Aug-2020	46.90	47.00	47.00	46.25	46.30	46.30	46.75	947	0.44	13	-	-
BIL	EQ	26-Aug-2020	193.55	196.00	198.00	185.30	191.95	191.05	191.98	14193	27.25	357	11303	79.64
BILENERGY	EQ	26-Aug-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.98	474471	4.65	270	315995	66.60
BINDALAGRO	EQ	26-Aug-2020	13.90	14.45	14.45	13.25	13.25	13.30	13.62	95090	12.95	314	71707	75.41
BIOCON	EQ	26-Aug-2020	387.40	388.20	394.45	386.55	392.80	392.35	391.11	3691062	14435.95	43323	695935	18.85
BIOFILCHEM	BE	26-Aug-2020	41.70	43.50	43.50	39.65	39.65	39.65	40.79	234013	95.45	2055	-	-
BIRLACABLE	EQ	26-Aug-2020	63.60	64.00	65.50	62.10	63.50	63.45	63.87	178872	114.24	1552	88035	49.22
BIRLACORPN	EQ	26-Aug-2020	616.90	621.95	648.50	614.20	637.30	638.15	637.36	757779	4829.80	18497	318348	42.01
BIRLAMONEY	EQ	26-Aug-2020	38.55	38.95	42.45	38.55	42.30	41.70	41.11	1207719	496.47	5342	503288	41.67
BIRLATYRE	EQ	26-Aug-2020	22.30	23.30	23.40	22.80	23.40	23.40	23.38	513689	120.12	1474	470946	91.68
BKMINDST	EQ	26-Aug-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.06	99441	1.05	72	44607	44.86
BLBLIMITED	EQ	26-Aug-2020	5.15	5.40	5.40	5.20	5.40	5.40	5.38	29596	1.59	92	24748	83.62
BLISSGVS	EQ	26-Aug-2020	156.95	157.40	167.00	155.00	156.65	157.95	160.71	1273539	2046.70	10301	274456	21.55
BLKASHYAP	BE	26-Aug-2020	7.05	7.40	7.40	7.40	7.40	7.40	7.40	62122	4.60	48	-	-
BLS	EQ	26-Aug-2020	117.55	118.00	119.30	112.00	113.55	114.55	114.86	161501	185.50	1568	82293	50.96
BLUEDART	EQ	26-Aug-2020	2030.55	2040.00	2227.05	2031.60	2205.00	2210.15	2178.46	300202	6539.79	18949	153243	51.05
BLUESTARCO	EQ	26-Aug-2020	585.45	587.00	627.90	587.00	627.25	621.65	607.39	409108	2484.90	22427	191201	46.74
BODALCHEM	EQ	26-Aug-2020	71.95	72.00	74.50	72.00	73.00	73.15	73.39	624667	458.47	4826	195439	31.29
BOHRA	SM	26-Aug-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	8000	0.15	4	8000	100.00
BOMDYEING	EQ	26-Aug-2020	69.05	69.05	74.60	68.55	73.55	73.60	72.60	7668964	5567.34	31610	2339201	30.50
BOROLTD	BE	26-Aug-2020	173.25	175.10	175.15	168.05	172.00	173.50	171.90	85857	147.59	574	-	-
BORORENEW	EQ	26-Aug-2020	81.30	82.75	83.45	80.55	82.00	81.70	81.43	191180	155.68	1847	105872	55.38
BOSCHLTD	EQ	26-Aug-2020	14254.55	14325.00	14425.00	14191.05	14309.10	14295.55	14296.10	35309	5047.81	9238	6450	18.27
BPCL	EQ	26-Aug-2020	412.90	414.00	415.80	409.00	410.25	410.10	411.44	5407266	22247.70	51036	1899096	35.12
BPL	EQ	26-Aug-2020	21.35	21.55	22.40	21.00	21.75	21.70	21.77	85228	18.56	457	53170	62.39
BRFL	EQ	26-Aug-2020	12.15	12.75	12.75	12.75	12.75	12.75	12.75	126650	16.15	148	126645	100.00
BRIGADE	EQ	26-Aug-2020	169.95	171.05	175.00	170.55	171.50	171.90	172.89	477102	824.84	3890	365370	76.58
BRIGHT	SM	26-Aug-2020	10.05	10.55	10.55	9.55	9.55	9.80	9.84	138000	13.58	42	120000	86.96
BRITANNIA	EQ	26-Aug-2020	3896.85	3845.00	3857.35	3799.10	3833.00	3829.25	3831.16	608530	23313.76	47167	254777	41.87
BRITANNIA	N2	26-Aug-2020	31.34	31.20	31.90	31.20	31.54	31.58	31.64	20518	6.49	141	19610	95.57
BRNL	EQ	26-Aug-2020	35.90	35.90	36.15	35.30	35.55	35.55	35.81	24955	8.94	296	21736	87.10
BROOKS	EQ	26-Aug-2020	41.35	39.50	40.65	39.50	40.15	40.35	40.07	35125	14.08	405	21030	59.87
BSE	EQ	26-Aug-2020	493.30	493.30	495.70	485.65	491.60	490.85	490.13	194912	955.32	6891	81259	41.69
BSELINFRA	EQ	26-Aug-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.05	383632	4.05	146	316466	82.49
BSHSL	SM	26-Aug-2020	127.50	121.40	129.00	121.40	129.00	129.00	126.78	7200	9.13	6	3600	50.00
BSL	EQ	26-Aug-2020	26.35	27.00	27.00	25.40	26.00	25.95	26.06	11898	3.10	134	10260	86.23
BSLGOLDETF	EQ	26-Aug-2020	4739.15	4774.00	4774.00	4692.00	4713.00	4715.25	4723.93	223	10.53	92	130	58.30
BSLNIFTY	EQ	26-Aug-2020	125.84	125.96	126.23	125.31	126.20	126.05	126.15	422	0.53	23	255	60.43
BSOFT	EQ	26-Aug-2020	173.10	173.00	182.95	171.85	177.10	177.15	178.19	2888342	5146.81	27276	1234580	42.74
BURNPUR	EQ	26-Aug-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.44	137741	1.98	167	88241	64.06
BUTTERFLY	EQ	26-Aug-2020	215.20	214.95	218.85	210.40	212.00	213.25	214.59	100908	216.54	1696	56535	56.03
BVCL	BE	26-Aug-2020	16.25	15.45	16.25	15.45	15.85	15.80	15.95	2086	0.33	16	-	-
BYKE	EQ	26-Aug-2020	15.30	15.15	15.60	15.10	15.60	15.50	15.47	58008	8.97	173	43874	75.63
CADILAHC	EQ	26-Aug-2020	388.20	390.00	391.15	385.10	388.85	388.65	388.54	2189843	8508.36	28360	384600	17.56
CALSOFT	EQ	26-Aug-2020	10.70	12.80	12.80	12.80	12.80	12.80	12.80	89109	11.41	79	89109	100.00
CAMLINFINE	EQ	26-Aug-2020	94.65	95.95	97.95	92.00	97.00	96.40	94.88	853847	810.12	5963	476991	55.86
CANBK	EQ	26-Aug-2020	106.70	107.00	107.80	106.00	106.30	106.30	106.81	5408878	5777.28	21545	1569389	29.02
CANDC	BZ	26-Aug-2020	2.50	2.50	2.60	2.40	2.60	2.60	2.57	17605	0.45	26	-	-
CANFINHOME	EQ	26-Aug-2020	386.20	407.05	419.90	390.00	391.00	392.90	402.57	3831288	15423.48	58633	858004	22.39
CANTABIL	EQ	26-Aug-2020	301.85	302.00	313.00	302.00	309.70	310.00	305.04	176986	539.89	4140	48387	27.34
CAPACITE	EQ	26-Aug-2020	139.35	139.50	141.95	137.00	137.05	138.05	139.49	28027	39.09	687	17411	62.12
CAPLIPOINT	EQ	26-Aug-2020	522.55	525.00	549.85	523.75	540.30	538.85	540.43	658090	3556.50	19988	197917	30.07
CAPTRUST	EQ	26-Aug-2020	70.25	70.25	70.75	69.00	70.50	69.65	69.55	9562	6.65	106	7782	81.38
CARBORUNIV	EQ	26-Aug-2020	277.15	278.80	280.10	274.15	275.00	275.00	276.09	130067	359.10	8832	84925	65.29
CAREERP	EQ	26-Aug-2020	144.70	146.45	157.50	145.00	157.00	155.20	153.56	430882	661.67	5710	145976	33.88
CARERATING	EQ	26-Aug-2020	401.55	403.70	415.85	403.70	410.85	410.05	408.85	101305	414.19	4873	55493	54.78
CASTROLIND	EQ	26-Aug-2020	122.90	123.25	124.45	121.75	122.30	122.70	122.87	765651	940.73	7968	471422	61.57
CCHHL	EQ	26-Aug-2020	3.35	3.50	3.50	3.35	3.40	3.40	3.44	61219	2.10	137	48174	78.69
CCL	EQ	26-Aug-2020	278.00	276.80	278.80	271.50	274.95	275.55	274.99	286653	788.26	4244	204156	71.22
CDSL	EQ	26-Aug-2020	381.60	381.60	406.00	379.00	405.00	399.80	393.31	3007967	11830.67	37788	1618847	53.82
CEATLTD	EQ	26-Aug-2020	883.90	900.00	948.00	889.20	944.65	941.50	931.15	1000696	9317.96	36172	192106	19.20
CEBBCO	EQ	26-Aug-2020	14.05	14.10	15.45	14.10	15.45	15.45	15.18	169353	25.71	548	142993	84.43
CELEBRITY	EQ	26-Aug-2020	4.80	4.85	5.25	4.70	5.25	5.25	5.03	312598	15.74	460	181174	57.96
CENTENKA	EQ	26-Aug-2020	181.20	184.00	188.70	180.50	184.00	184.45	184.67	58579	108.18	2051	26177	44.69
CENTEXT	EQ	26-Aug-2020	4.20	4.20	4.35	4.15	4.25	4.25	4.25	110037	4.68	188	63913	58.08
CENTRALBK	EQ	26-Aug-2020	17.75	17.80	17.85	17.50	17.65	17.65	17.67	818624	144.64	2029	463601	56.63
CENTRUM	EQ	26-Aug-2020	13.90	14.20	14.20	13.80	13.90	13.95	13.94	78700	10.97	417	63187	80.29
CENTUM	EQ	26-Aug-2020	364.85	370.25	374.00	363.05	365.00	367.70	367.84	8875	32.65	888	4330	48.79
CENTURYPLY	EQ	26-Aug-2020	148.40	150.20	152.45	145.55	147.80	147.65	148.62	464064	689.67	8280	223671	48.20
CENTURYTEX	EQ	26-Aug-2020	331.80	335.35	348.20	329.20	339.95	340.15	339.53	3245589	11019.89	35019	781816	24.09
CERA	EQ	26-Aug-2020	2489.90	2489.00	2516.00	2482.00	2491.00	2491.90	2495.27	1909	47.63	468	1005	52.65
CEREBRAINT	EQ	26-Aug-2020	31.40	31.95	32.95	31.00	32.50	32.60	32.42	397931	129.03	1023	252350	63.42
CESC	EQ	26-Aug-2020	648.95	648.95	663.90	633.30	637.00	639.70	649.03	428822	2783.18	11055	72969	17.02
CESCVENT	EQ	26-Aug-2020	283.25	286.00	286.70	272.50	280.10	278.65	278.95	212297	592.20	5937	120827	56.91
CGCL	EQ	26-Aug-2020	217.55	218.35	226.00	213.95	224.10	222.30	220.04	128276	282.26	4036	49873	38.88
CGPOWER	EQ	26-Aug-2020	18.50	19.40	19.40	18.20	19.40	19.40	19.32	52945349	10227.53	14014	26668348	50.37
CHALET	EQ	26-Aug-2020	165.75	165.35	168.80	162.90	164.50	164.00	164.98	236111	389.53	3924	149410	63.28
CHAMBLFERT	EQ	26-Aug-2020	156.50	157.10	158.45	155.00	156.50	156.50	156.69	821664	1287.44	8891	375039	45.64
CHEMBOND	EQ	26-Aug-2020	164.25	165.90	169.00	162.60	164.20	163.30	164.83	72198	119.01	938	63030	87.30
CHEMFAB	EQ	26-Aug-2020	162.20	161.50	171.05	159.95	165.50	167.25	166.71	23188	38.66	618	10057	43.37
CHENNPETRO	EQ	26-Aug-2020	83.50	84.20	85.25	83.00	83.55	83.65	84.19	1371777	1154.91	7581	536023	39.08
CHOLAFIN	EQ	26-Aug-2020	242.15	243.40	248.20	242.15	245.85	245.30	244.89	7997338	19584.46	62999	1287405	16.10
CHOLAHLDNG	EQ	26-Aug-2020	440.25	441.15	445.50	428.95	441.00	443.00	438.76	53715	235.68	3734	38361	71.42
CHROMATIC	BE	26-Aug-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.02	175853	1.78	59	-	-
CIGNITITEC	EQ	26-Aug-2020	316.85	324.90	324.90	309.15	312.00	310.20	313.03	48185	150.84	1628	32296	67.03
CIMMCO	EQ	26-Aug-2020	26.40	26.50	27.00	26.00	26.00	26.10	26.42	43833	11.58	255	30555	69.71
CINELINE	EQ	26-Aug-2020	28.45	29.10	29.70	27.90	29.00	29.00	28.94	121710	35.22	1090	54413	44.71
CINEVISTA	EQ	26-Aug-2020	6.80	6.80	7.10	6.80	6.90	6.90	7.01	18368	1.29	129	18197	99.07
CIPLA	EQ	26-Aug-2020	747.75	751.50	754.00	744.20	749.00	748.00	748.95	3730761	27941.48	56995	1275392	34.19
CKFSL	BZ	26-Aug-2020	0.70	0.70	0.75	0.65	0.65	0.70	0.69	79666	0.55	47	-	-
CKPLEISURE	SM	26-Aug-2020	3.50	3.50	3.50	3.35	3.50	3.50	3.44	20000	0.69	5	12000	60.00
CLEDUCATE	EQ	26-Aug-2020	45.15	45.30	46.90	44.90	44.90	45.00	45.60	34456	15.71	349	28189	81.81
CLNINDIA	EQ	26-Aug-2020	396.75	398.70	402.30	394.05	396.00	396.15	398.36	94695	377.23	2985	51984	54.90
CMICABLES	EQ	26-Aug-2020	48.55	49.55	50.00	46.15	46.15	46.15	47.27	96669	45.70	1013	76905	79.55
CMMIPL	SM	26-Aug-2020	3.65	3.65	3.65	3.65	3.65	3.65	3.65	6000	0.22	2	6000	100.00
CNOVAPETRO	EQ	26-Aug-2020	6.70	7.00	7.00	6.70	7.00	7.00	6.96	3450	0.24	21	3450	100.00
COALINDIA	EQ	26-Aug-2020	140.45	140.55	143.95	139.95	142.10	141.95	142.57	20083742	28632.83	98321	5763571	28.70
COCHINSHIP	EQ	26-Aug-2020	356.75	357.20	371.40	356.10	363.10	363.10	365.03	598897	2186.18	10458	263668	44.03
COFORGE	EQ	26-Aug-2020	1943.55	1950.00	1958.60	1920.15	1952.95	1950.10	1941.31	102513	1990.10	5538	28858	28.15
COLPAL	EQ	26-Aug-2020	1413.85	1414.00	1420.00	1403.20	1412.50	1410.75	1412.52	327739	4629.36	19449	146269	44.63
COMPINFO	EQ	26-Aug-2020	12.55	12.85	13.00	12.50	12.90	12.75	12.68	89217	11.31	231	37589	42.13
COMPUSOFT	EQ	26-Aug-2020	8.80	8.95	9.20	8.75	8.90	8.85	8.90	79346	7.06	438	59303	74.74
CONCOR	EQ	26-Aug-2020	393.30	393.05	395.50	390.05	394.00	393.80	392.50	2160646	8480.47	35156	1394606	64.55
CONFIPET	EQ	26-Aug-2020	20.70	20.80	22.70	20.70	22.70	22.40	22.10	1338923	295.93	3848	837217	62.53
CONSOFINVT	EQ	26-Aug-2020	34.40	34.40	35.60	34.40	34.60	34.70	34.53	816	0.28	8	781	95.71
CONTROLPR	EQ	26-Aug-2020	232.60	230.40	238.00	225.00	235.90	234.55	230.36	12892	29.70	810	6481	50.27
CORALFINAC	EQ	26-Aug-2020	21.10	21.90	21.95	20.70	21.30	21.25	21.05	15064	3.17	138	10996	73.00
CORDSCABLE	EQ	26-Aug-2020	45.75	46.90	46.90	45.00	45.50	45.80	45.80	49996	22.90	468	32526	65.06
COROMANDEL	EQ	26-Aug-2020	805.50	812.00	823.00	796.50	800.00	804.90	806.88	1725972	13926.59	23694	1486360	86.12
COSMOFILMS	EQ	26-Aug-2020	431.30	430.90	438.40	422.60	426.00	426.70	431.32	262052	1130.28	6907	102557	39.14
COUNCODOS	EQ	26-Aug-2020	1.35	1.35	1.35	1.25	1.30	1.30	1.31	40026	0.52	30	17430	43.55
COX&KINGS	BZ	26-Aug-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.50	236336	3.54	181	-	-
CPSEETF	EQ	26-Aug-2020	19.05	19.15	19.27	19.05	19.12	19.11	19.16	2315140	443.48	18679	2131073	92.05
CREATIVE	EQ	26-Aug-2020	131.75	137.80	137.80	133.40	133.50	135.10	134.92	36359	49.06	169	12897	35.47
CREATIVEYE	EQ	26-Aug-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	340	0.01	3	340	100.00
CREDITACC	EQ	26-Aug-2020	601.60	618.00	631.95	610.20	626.40	627.80	623.23	160460	1000.04	9103	87094	54.28
CREST	EQ	26-Aug-2020	87.00	87.20	88.45	84.20	86.55	86.50	86.52	4397	3.80	138	2991	68.02
CRISIL	EQ	26-Aug-2020	1837.35	1821.90	1908.00	1821.90	1886.95	1874.95	1886.35	51033	962.66	7088	28162	55.18
CROMPTON	EQ	26-Aug-2020	264.45	266.00	267.75	260.00	260.55	260.75	262.36	334901	878.66	13205	238374	71.18
CSBBANK	EQ	26-Aug-2020	228.40	234.90	235.00	228.40	230.00	229.95	230.92	426048	983.84	6329	183664	43.11
CTE	EQ	26-Aug-2020	27.40	28.45	28.45	26.05	26.05	26.05	26.22	22527	5.91	119	21667	96.18
CUB	EQ	26-Aug-2020	131.10	132.90	137.40	132.00	134.60	134.70	134.62	8451278	11376.98	73124	4430455	52.42
CUBEXTUB	EQ	26-Aug-2020	12.00	11.80	12.15	11.80	11.90	11.95	11.98	2998	0.36	24	2662	88.79
CUMMINSIND	EQ	26-Aug-2020	473.55	477.65	482.90	470.00	474.00	475.20	475.82	966688	4599.71	16112	155751	16.11
CUPID	EQ	26-Aug-2020	286.75	290.85	296.75	280.20	286.80	285.55	287.94	352722	1015.62	9557	177856	50.42
CYBERTECH	EQ	26-Aug-2020	54.75	54.85	56.45	54.50	55.30	55.45	55.64	99100	55.14	963	61570	62.13
CYIENT	EQ	26-Aug-2020	379.45	380.00	389.95	376.35	381.00	382.85	384.13	385710	1481.63	8648	165358	42.87
DAAWAT	EQ	26-Aug-2020	58.30	58.30	58.80	57.70	58.00	57.90	58.12	587536	341.46	3448	400468	68.16
DABUR	EQ	26-Aug-2020	491.95	496.00	502.00	492.15	495.20	495.95	497.12	4093153	20347.94	46887	1079794	26.38
DALBHARAT	EQ	26-Aug-2020	752.75	760.00	762.95	736.00	740.00	739.55	743.62	131323	976.55	8688	83297	63.43
DALMIASUG	EQ	26-Aug-2020	145.90	145.25	147.25	142.90	143.60	143.70	144.57	159632	230.77	2310	87337	54.71
DAMODARIND	EQ	26-Aug-2020	26.40	26.45	26.70	26.10	26.15	26.30	26.41	3595	0.95	33	2584	71.88
DATAMATICS	EQ	26-Aug-2020	68.15	68.00	69.45	66.50	67.10	67.40	67.77	46043	31.20	585	31218	67.80
DBCORP	EQ	26-Aug-2020	78.95	78.75	80.00	78.50	79.05	79.05	79.12	220802	174.69	2115	149915	67.90
DBL	EQ	26-Aug-2020	388.40	390.40	401.80	386.00	393.00	392.10	394.76	161292	636.72	3573	68430	42.43
DBREALTY	EQ	26-Aug-2020	7.25	7.35	7.40	6.95	7.35	7.30	7.18	499598	35.86	700	282870	56.62
DBSTOCKBRO	EQ	26-Aug-2020	10.95	10.95	10.95	10.45	10.50	10.50	10.57	120	0.01	10	118	98.33
DCAL	EQ	26-Aug-2020	186.85	187.00	193.00	186.00	190.70	188.90	189.90	258299	490.50	6983	118236	45.77
DCBBANK	EQ	26-Aug-2020	92.30	93.30	94.40	92.50	93.15	92.90	93.38	6303817	5886.70	26731	2425000	38.47
DCM	EQ	26-Aug-2020	19.90	20.30	21.85	19.00	21.85	21.85	21.15	183160	38.73	526	79823	43.58
DCMFINSERV	BE	26-Aug-2020	1.20	1.20	1.25	1.20	1.20	1.20	1.24	4694	0.06	11	-	-
DCMNVL	EQ	26-Aug-2020	27.40	27.80	28.40	27.20	27.30	27.40	27.54	7766	2.14	68	5191	66.84
DCMSHRIRAM	EQ	26-Aug-2020	366.55	369.00	402.60	368.70	394.80	396.90	390.63	895014	3496.23	18051	161029	17.99
DCW	EQ	26-Aug-2020	14.95	14.65	14.95	14.00	14.15	14.20	14.41	1124367	162.06	2357	813966	72.39
DECCANCE	EQ	26-Aug-2020	315.05	318.85	327.00	314.90	326.00	324.45	322.56	175841	567.19	4030	111833	63.60
DEEPAKFERT	EQ	26-Aug-2020	185.60	186.00	186.00	178.35	182.35	181.70	181.81	1301562	2366.39	14177	417592	32.08
DEEPAKNTR	EQ	26-Aug-2020	744.35	745.00	772.00	737.50	741.00	742.45	753.63	1860149	14018.55	55569	424587	22.83
DEEPIND	EQ	26-Aug-2020	81.30	80.60	88.00	80.25	82.05	82.20	83.60	123006	102.83	1516	66992	54.46
DELTACORP	EQ	26-Aug-2020	115.35	115.95	116.50	113.20	115.80	115.55	115.01	1077677	1239.48	8702	463549	43.01
DELTAMAGNT	EQ	26-Aug-2020	21.60	21.30	22.30	21.25	21.50	21.80	21.50	12202	2.62	110	7502	61.48
DEN	EQ	26-Aug-2020	80.75	81.70	81.70	80.10	80.75	80.70	80.94	87022	70.44	1216	46253	53.15
DENORA	EQ	26-Aug-2020	227.90	230.05	238.75	227.90	236.00	235.95	234.45	19203	45.02	745	12591	65.57
DEVIT	SM	26-Aug-2020	108.25	108.50	108.50	108.50	108.50	108.50	108.50	1500	1.63	1	1500	100.00
DFMFOODS	EQ	26-Aug-2020	299.20	302.00	308.60	291.00	300.00	300.25	299.39	176645	528.86	4799	97598	55.25
DGCONTENT	EQ	26-Aug-2020	9.20	9.65	9.65	9.05	9.60	9.60	9.56	45562	4.36	104	44660	98.02
DHAMPURSUG	EQ	26-Aug-2020	151.00	151.25	151.85	147.50	148.55	148.75	149.34	391232	584.25	4107	144308	36.89
DHANBANK	EQ	26-Aug-2020	13.20	13.30	15.80	13.25	15.80	15.35	14.81	13672693	2025.28	20175	5005070	36.61
DHANUKA	EQ	26-Aug-2020	851.85	860.00	898.90	858.40	871.00	866.70	880.25	381089	3354.52	17052	186046	48.82
DHARSUGAR	BE	26-Aug-2020	5.50	5.25	5.50	5.25	5.25	5.25	5.26	1601	0.08	9	-	-
DHFL	EQ	26-Aug-2020	14.70	14.80	15.40	14.55	14.95	14.95	15.04	2391270	359.55	4185	1140517	47.70
DHFL	N6	26-Aug-2020	291.00	290.00	290.00	285.20	285.20	285.20	285.50	80	0.23	4	80	100.00
DHFL	NC	26-Aug-2020	335.00	321.00	321.00	310.00	310.00	310.59	316.64	450	1.42	12	450	100.00
DHFL	NN	26-Aug-2020	295.00	330.00	352.85	293.01	293.01	293.01	327.17	50	0.16	8	40	80.00
DHFL	NP	26-Aug-2020	328.00	332.00	332.00	313.25	319.80	319.80	320.48	2520	8.08	26	2400	95.24
DHFL	NQ	26-Aug-2020	331.33	331.00	331.00	313.40	315.00	319.68	320.38	1949	6.24	30	1686	86.51
DHFL	NS	26-Aug-2020	320.00	320.00	320.00	285.00	285.20	285.06	288.26	328	0.95	6	308	93.90
DHFL	NX	26-Aug-2020	288.00	305.80	340.00	305.80	329.80	329.80	309.26	99	0.31	6	99	100.00
DHFL	Y1	26-Aug-2020	310.00	310.00	310.00	310.00	310.00	310.00	310.00	20	0.06	1	20	100.00
DHUNINV	EQ	26-Aug-2020	237.50	239.00	258.00	238.00	238.00	239.45	241.09	3847	9.27	299	2497	64.91
DIAMONDYD	EQ	26-Aug-2020	599.65	601.95	608.95	585.10	590.00	591.70	593.64	13918	82.62	1170	9970	71.63
DIAPOWER	BZ	26-Aug-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.84	13144	0.11	21	-	-
DICIND	EQ	26-Aug-2020	406.65	406.65	408.55	400.00	404.90	404.20	405.38	6992	28.34	431	4634	66.28
DIGISPICE	EQ	26-Aug-2020	8.45	8.85	8.85	8.85	8.85	8.85	8.85	4955	0.44	20	4955	100.00
DIGJAMLTD	BZ	26-Aug-2020	3.05	3.15	3.15	3.00	3.10	3.05	3.07	35329	1.08	62	-	-
DISHTV	EQ	26-Aug-2020	9.95	10.90	10.90	10.30	10.90	10.90	10.76	32178849	3463.55	18243	13921665	43.26
DIVISLAB	EQ	26-Aug-2020	3245.90	3248.90	3262.15	3182.75	3195.00	3196.80	3215.81	700169	22516.13	42774	244934	34.98
DIXON	EQ	26-Aug-2020	8218.00	8240.00	8380.00	8225.10	8301.65	8343.05	8316.76	44991	3741.79	12683	25172	55.95
DLF	EQ	26-Aug-2020	156.40	157.50	161.50	156.10	159.70	160.00	158.98	10613576	16872.94	56460	1496325	14.10
DLINKINDIA	EQ	26-Aug-2020	114.05	115.00	119.75	112.90	115.20	115.50	116.46	503144	585.97	5202	171620	34.11
DMART	EQ	26-Aug-2020	2341.15	2343.00	2425.00	2343.00	2422.00	2410.10	2392.24	1466394	35079.68	54192	948416	64.68
DNAMEDIA	EQ	26-Aug-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	54120	0.32	56	53976	99.73
DOLAT	EQ	26-Aug-2020	61.65	61.65	63.95	60.55	62.10	61.45	62.32	238865	148.87	1554	149805	62.72
DOLLAR	EQ	26-Aug-2020	156.30	156.30	159.90	154.65	158.50	157.45	157.96	128006	202.20	2293	68777	53.73
DONEAR	EQ	26-Aug-2020	29.85	30.00	31.00	29.35	29.80	30.20	30.16	57221	17.26	568	39975	69.86
DPABHUSHAN	SM	26-Aug-2020	86.30	86.00	90.00	84.25	90.00	87.20	87.63	36000	31.55	9	24000	66.67
DPSCLTD	EQ	26-Aug-2020	11.90	12.10	12.15	11.65	11.65	11.95	11.90	66037	7.86	143	57736	87.43
DPWIRES	EQ	26-Aug-2020	58.80	59.00	60.50	58.95	58.95	59.00	59.44	8136	4.84	51	1282	15.76
DQE	EQ	26-Aug-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	18612	0.29	15	18612	100.00
DREDGECORP	EQ	26-Aug-2020	314.55	316.30	325.00	310.00	316.90	317.85	317.70	220859	701.67	5115	52142	23.61
DRREDDY	EQ	26-Aug-2020	4427.70	4431.00	4452.90	4400.00	4444.00	4434.75	4418.40	692020	30576.19	36353	313774	45.34
DSML	SM	26-Aug-2020	11.45	12.00	12.00	12.00	12.00	12.00	12.00	12000	1.44	2	12000	100.00
DSSL	EQ	26-Aug-2020	28.20	29.90	29.95	28.25	29.00	29.00	28.93	4360	1.26	74	2810	64.45
DTIL	EQ	26-Aug-2020	257.10	256.00	264.00	256.00	260.00	260.10	260.15	5541	14.41	260	4801	86.65
DUCON	EQ	26-Aug-2020	4.20	4.35	4.35	4.10	4.20	4.15	4.17	18921	0.79	78	16028	84.71
DVL	EQ	26-Aug-2020	63.40	61.35	67.00	61.35	65.85	65.10	65.51	27397	17.95	638	17342	63.30
DWARKESH	EQ	26-Aug-2020	31.90	32.25	32.25	31.05	31.55	31.40	31.42	1031092	323.93	2425	677169	65.67
DYNAMATECH	EQ	26-Aug-2020	934.25	887.55	887.55	887.55	887.55	887.55	887.55	7157	63.52	439	7154	99.96
DYNPRO	EQ	26-Aug-2020	212.10	213.65	215.10	201.95	202.00	204.65	206.57	267707	553.00	3675	170548	63.71
E2E	SM	26-Aug-2020	26.20	25.00	25.00	25.00	25.00	25.00	25.00	2000	0.50	1	2000	100.00
EASTSILK	EQ	26-Aug-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	31762	0.41	37	31762	100.00
EASUNREYRL	BZ	26-Aug-2020	3.30	3.15	3.45	3.15	3.45	3.40	3.41	1221	0.04	9	-	-
EBANK	EQ	26-Aug-2020	2355.00	2360.00	2360.00	2360.00	2360.00	2360.00	2360.00	1	0.02	1	1	100.00
EBBETF0423	EQ	26-Aug-2020	1081.00	1080.50	1080.74	1079.01	1080.74	1079.87	1079.64	3796	40.98	65	3338	87.93
EBBETF0425	EQ	26-Aug-2020	992.57	992.90	995.19	992.15	992.85	994.89	994.14	9342	92.87	76	8984	96.17
EBBETF0430	EQ	26-Aug-2020	1084.21	1084.00	1086.50	1082.00	1082.00	1082.30	1083.03	29306	317.39	227	28957	98.81
EBBETF0431	EQ	26-Aug-2020	979.10	979.10	983.48	975.45	980.99	981.11	979.36	95079	931.16	340	90719	95.41
EBIXFOREX	EQ	26-Aug-2020	522.70	533.95	533.95	520.65	523.50	523.40	524.49	746	3.91	131	511	68.50
ECLERX	EQ	26-Aug-2020	764.60	770.80	786.00	751.55	777.00	777.45	771.64	147375	1137.21	13383	67130	45.55
ECLFINANCE	NF	26-Aug-2020	958.64	960.50	962.00	959.00	962.00	961.70	961.07	94	0.90	9	94	100.00
ECLFINANCE	NG	26-Aug-2020	911.05	910.00	911.00	910.00	911.00	911.00	910.25	201	1.83	6	201	100.00
ECLFINANCE	NH	26-Aug-2020	1044.00	995.00	995.00	995.00	995.00	995.00	995.00	1	0.01	1	1	100.00
ECLFINANCE	NJ	26-Aug-2020	910.00	896.00	906.00	896.00	905.00	905.73	901.63	250	2.25	22	250	100.00
ECLFINANCE	NM	26-Aug-2020	985.00	980.00	982.50	980.00	981.00	981.00	980.95	1498	14.69	21	1498	100.00
ECLFINANCE	NN	26-Aug-2020	1040.00	1065.00	1065.00	1034.00	1060.00	1060.00	1034.56	102	1.06	4	100	98.04
ECLFINANCE	NO	26-Aug-2020	932.84	950.00	950.00	950.00	950.00	950.00	950.00	62	0.59	8	62	100.00
ECLFINANCE	NP	26-Aug-2020	960.00	970.00	970.00	961.00	970.00	970.00	968.92	245	2.37	13	245	100.00
ECLFINANCE	NQ	26-Aug-2020	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	307	3.15	3	307	100.00
ECLFINANCE	NR	26-Aug-2020	930.00	930.00	935.00	930.00	935.00	935.00	933.22	45	0.42	6	45	100.00
ECLFINANCE	NS	26-Aug-2020	970.00	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
EDELWEISS	EQ	26-Aug-2020	85.30	86.40	86.90	81.50	81.70	81.85	83.47	3188259	2661.14	14097	1948002	61.10
EDUCOMP	BZ	26-Aug-2020	4.00	3.80	3.95	3.80	3.80	3.80	3.81	108102	4.11	165	-	-
EHFLNCD	N3	26-Aug-2020	980.00	980.00	980.00	975.00	975.00	975.68	975.69	29	0.28	3	29	100.00
EHFLNCD	N5	26-Aug-2020	932.00	915.00	915.00	875.55	900.00	902.83	886.79	278	2.47	13	261	93.88
EHFLNCD	N6	26-Aug-2020	770.03	779.80	780.00	771.00	779.50	779.50	775.78	335	2.60	14	300	89.55
EICHERMOT	EQ	26-Aug-2020	2217.25	2280.05	2288.00	2235.00	2249.80	2248.85	2251.42	2439450	54922.22	113615	364747	14.95
EIDPARRY	EQ	26-Aug-2020	294.95	294.90	301.00	286.25	289.80	288.60	296.06	785123	2324.44	10640	388802	49.52
EIFFL	SM	26-Aug-2020	94.50	94.00	94.50	94.00	94.50	94.50	94.13	3200	3.01	3	3200	100.00
EIHAHOTELS	EQ	26-Aug-2020	268.25	271.95	277.50	266.05	272.60	272.15	272.12	9948	27.07	630	5696	57.26
EIHOTEL	EQ	26-Aug-2020	89.80	90.40	90.75	87.55	89.10	89.40	88.84	1227625	1090.60	8190	619213	50.44
EIMCOELECO	EQ	26-Aug-2020	342.35	347.55	349.00	336.15	342.75	339.10	343.43	472	1.62	71	282	59.75
EKC	EQ	26-Aug-2020	32.60	34.20	34.20	32.50	33.70	33.70	33.88	697932	236.45	2039	348258	49.90
ELECON	EQ	26-Aug-2020	30.95	30.95	35.45	30.10	35.25	33.55	33.09	752656	249.06	3156	434518	57.73
ELECTCAST	EQ	26-Aug-2020	16.10	16.30	16.60	15.85	16.10	16.00	16.04	949484	152.26	1016	823693	86.75
ELECTHERM	EQ	26-Aug-2020	115.80	118.80	119.00	115.65	117.50	116.65	117.14	27521	32.24	874	15696	57.03
ELGIEQUIP	EQ	26-Aug-2020	224.65	225.80	228.15	224.00	226.50	226.55	226.51	38960	88.25	2059	26456	67.91
ELGIRUBCO	EQ	26-Aug-2020	18.00	18.00	18.75	17.65	18.45	18.50	18.14	19849	3.60	160	14818	74.65
EMAMILTD	EQ	26-Aug-2020	356.40	358.25	383.00	347.00	356.90	355.00	363.82	719570	2617.91	18385	356878	49.60
EMAMIPAP	EQ	26-Aug-2020	73.90	74.95	76.90	74.15	75.20	75.40	75.25	11179	8.41	285	7737	69.21
EMAMIREAL	EQ	26-Aug-2020	52.15	54.00	54.75	52.30	54.75	54.75	54.58	47601	25.98	240	35596	74.78
EMBASSY	RR	26-Aug-2020	360.02	364.80	365.00	359.00	365.00	363.23	362.07	67400	244.04	319	48000	71.22
EMCO	BZ	26-Aug-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	12000	0.22	10	-	-
EMKAY	EQ	26-Aug-2020	49.30	50.35	54.20	49.00	54.20	54.20	53.29	119331	63.59	347	109669	91.90
EMMBI	EQ	26-Aug-2020	94.65	95.00	101.85	95.00	99.80	98.95	98.15	37347	36.66	650	22790	61.02
EMOFSR1RDP	MF	26-Aug-2020	9.45	9.75	9.75	9.48	9.55	9.55	9.54	13459	1.28	5	13459	100.00
EMOFSR1RGG	MF	26-Aug-2020	9.56	9.50	9.63	9.50	9.63	9.62	9.56	14345	1.37	9	14345	100.00
ENDURANCE	EQ	26-Aug-2020	1067.90	1090.00	1175.00	1083.00	1166.00	1158.70	1137.95	790571	8996.28	47038	376223	47.59
ENERGYDEV	EQ	26-Aug-2020	7.15	7.35	7.40	7.00	7.10	7.15	7.25	32978	2.39	141	27982	84.85
ENGINERSIN	EQ	26-Aug-2020	70.65	70.80	71.50	69.90	69.90	70.00	70.34	3044278	2141.31	16765	1838096	60.38
ENIL	EQ	26-Aug-2020	167.80	176.15	176.15	176.15	176.15	176.15	176.15	12705	22.38	107	12705	100.00
EQ30	EQ	26-Aug-2020	328.63	339.48	339.48	321.25	323.00	323.00	323.24	71	0.23	9	64	90.14
EQUITAS	EQ	26-Aug-2020	55.65	55.85	56.35	54.85	55.40	55.15	55.51	11591246	6434.41	22221	5190085	44.78
ERFLNCDI	N2	26-Aug-2020	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	5	0.05	2	5	100.00
ERFLNCDI	N3	26-Aug-2020	916.00	880.00	900.00	865.00	890.00	880.89	874.73	1864	16.31	25	1204	64.59
ERFLNCDI	N6	26-Aug-2020	781.80	839.80	839.80	839.80	839.80	839.80	839.80	5	0.04	1	5	100.00
ERIS	EQ	26-Aug-2020	537.80	540.00	544.95	530.00	533.90	533.80	534.72	87299	466.80	4775	41607	47.66
EROSMEDIA	EQ	26-Aug-2020	25.50	25.60	26.50	25.10	25.75	25.65	25.80	473280	122.12	2437	154908	32.73
ESABINDIA	EQ	26-Aug-2020	1485.00	1485.00	1536.95	1479.95	1496.00	1498.40	1505.02	6204	93.37	641	3111	50.15
ESCORTS	EQ	26-Aug-2020	1118.10	1128.40	1135.90	1108.80	1127.00	1125.80	1120.69	1548786	17357.13	50954	267368	17.26
ESSARSHPNG	EQ	26-Aug-2020	10.25	10.20	10.25	9.70	9.90	9.85	9.89	100457	9.94	355	71156	70.83
ESSELPACK	EQ	26-Aug-2020	297.25	298.00	303.85	292.05	293.15	293.80	297.50	248122	738.17	5077	120236	48.46
ESTER	EQ	26-Aug-2020	70.85	71.50	72.30	69.40	69.50	70.00	70.66	232087	164.00	1402	175003	75.40
EUROCERA	BZ	26-Aug-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.31	23270	0.30	12	-	-
EUROMULTI	EQ	26-Aug-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	11839	0.16	20	11839	100.00
EVEREADY	EQ	26-Aug-2020	138.90	139.05	141.10	134.10	135.00	134.70	136.30	272958	372.03	3195	213514	78.22
EVERESTIND	EQ	26-Aug-2020	237.15	238.40	244.65	237.15	239.70	240.90	241.15	79175	190.93	2333	31035	39.20
EXCELINDUS	EQ	26-Aug-2020	892.25	892.25	943.00	882.25	922.90	920.55	919.20	103892	954.97	7336	34445	33.15
EXIDEIND	EQ	26-Aug-2020	171.00	171.35	173.80	168.65	170.10	169.85	171.22	3009315	5152.60	19608	779621	25.91
EXPLEOSOL	EQ	26-Aug-2020	462.50	485.60	485.60	448.60	485.60	485.60	480.04	175472	842.33	2371	117285	66.84
FACT	EQ	26-Aug-2020	49.80	49.70	50.75	49.25	49.70	49.85	49.98	196370	98.15	1146	71900	36.61
FAIRCHEM	BE	26-Aug-2020	553.25	553.40	560.00	541.10	555.00	550.00	550.02	201547	1108.55	273	-	-
FCL	EQ	26-Aug-2020	32.90	33.20	34.00	31.35	32.75	32.55	32.51	642433	208.84	2524	367708	57.24
FCONSUMER	EQ	26-Aug-2020	10.40	10.20	10.60	10.20	10.50	10.45	10.37	11539666	1196.95	10259	5448051	47.21
FCSSOFT	EQ	26-Aug-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.48	1606037	7.64	615	763349	47.53
FDC	EQ	26-Aug-2020	317.35	328.50	337.80	325.00	328.50	328.00	330.72	933961	3088.79	20203	268813	28.78
FEDERALBNK	EQ	26-Aug-2020	56.40	56.80	57.05	56.30	56.90	56.70	56.68	21768815	12338.78	43773	6378344	29.30
FEL	EQ	26-Aug-2020	17.40	17.80	18.25	16.95	18.25	18.25	18.03	7345660	1324.28	4625	6134934	83.52
FELDVR	EQ	26-Aug-2020	18.75	19.45	19.65	18.10	19.55	19.50	19.27	278903	53.74	981	143648	51.50
FIEMIND	EQ	26-Aug-2020	600.30	608.00	649.25	608.00	633.70	632.65	634.54	187036	1186.82	10911	50317	26.90
FILATEX	EQ	26-Aug-2020	28.25	28.50	30.85	28.50	29.60	29.70	29.57	982401	290.54	2820	382070	38.89
FINCABLES	EQ	26-Aug-2020	299.90	300.10	304.00	298.00	298.95	298.90	300.47	123049	369.73	4054	77813	63.24
FINEORG	EQ	26-Aug-2020	2689.25	2690.00	2889.90	2550.00	2720.00	2742.70	2771.45	352225	9761.75	41038	37177	10.55
FINPIPE	EQ	26-Aug-2020	502.75	519.45	519.45	503.25	510.00	510.00	512.45	181633	930.79	7611	89445	49.24
FLEXITUFF	EQ	26-Aug-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	6009	0.54	24	6009	100.00
FLFL	EQ	26-Aug-2020	129.10	130.90	135.55	126.80	135.55	132.20	130.57	206978	270.24	4091	141250	68.24
FLUOROCHEM	EQ	26-Aug-2020	528.45	532.90	548.40	524.10	528.15	531.40	538.68	174632	940.71	6219	69413	39.75
FMGOETZE	EQ	26-Aug-2020	411.10	411.90	420.00	408.00	412.00	413.75	416.02	23691	98.56	444	7417	31.31
FMNL	EQ	26-Aug-2020	24.35	25.45	25.45	23.85	23.85	24.20	24.42	22279	5.44	221	15962	71.65
FOCUS	SM	26-Aug-2020	23.00	21.85	21.85	21.85	21.85	21.85	21.85	6000	1.31	2	3000	50.00
FORCEMOT	EQ	26-Aug-2020	1063.20	1063.80	1100.00	1063.05	1080.00	1079.80	1083.42	44910	486.56	3714	18314	40.78
FORTIS	EQ	26-Aug-2020	136.05	136.40	137.35	135.60	135.90	135.90	136.09	536753	730.46	5305	305275	56.87
FOSECOIND	EQ	26-Aug-2020	1434.85	1403.45	1425.05	1370.00	1370.00	1382.15	1392.80	5184	72.20	795	3047	58.78
FOURTHDIM	SM	26-Aug-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	2000	0.18	2	2000	100.00
FRETAIL	EQ	26-Aug-2020	119.25	119.75	120.45	115.40	118.00	117.45	117.06	6658201	7793.84	40727	2870201	43.11
FSC	EQ	26-Aug-2020	148.00	152.00	152.00	145.75	147.00	148.00	148.04	145230	215.00	1122	128663	88.59
FSL	EQ	26-Aug-2020	63.75	64.50	67.85	64.15	66.25	66.25	66.15	10168932	6726.72	38810	3287844	32.33
GABRIEL	EQ	26-Aug-2020	107.20	110.00	127.00	109.25	123.90	125.20	120.37	4162973	5011.12	42231	737357	17.71
GAEL	EQ	26-Aug-2020	195.80	196.00	203.70	194.05	198.40	198.60	199.66	139861	279.24	4931	46918	33.55
GAIL	EQ	26-Aug-2020	99.70	100.15	100.85	99.25	99.95	99.85	100.01	7300230	7301.07	29693	1735716	23.78
GAL	EQ	26-Aug-2020	2.80	2.90	2.90	2.70	2.70	2.70	2.72	40612	1.10	50	22506	55.42
GALAXYSURF	EQ	26-Aug-2020	1861.05	1869.90	1895.00	1830.10	1861.40	1884.10	1866.39	25932	483.99	3674	12270	47.32
GALLANTT	EQ	26-Aug-2020	33.25	32.75	33.95	32.60	33.00	33.20	33.22	11053	3.67	199	8446	76.41
GALLISPAT	EQ	26-Aug-2020	29.80	29.50	30.40	28.80	29.05	29.30	29.35	29228	8.58	198	18949	64.83
GAMMNINFRA	EQ	26-Aug-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.77	1622282	12.43	394	1191244	73.43
GANDHITUBE	EQ	26-Aug-2020	224.90	225.25	234.00	224.00	228.60	228.90	228.78	13219	30.24	505	6653	50.33
GANECOS	EQ	26-Aug-2020	283.55	285.50	291.90	278.10	289.00	289.60	287.29	69038	198.34	1556	33323	48.27
GANESHHOUC	EQ	26-Aug-2020	28.65	29.55	30.05	28.85	30.05	30.05	29.74	46630	13.87	288	36002	77.21
GANGAFORGE	SM	26-Aug-2020	15.10	15.40	16.00	15.40	15.75	15.70	15.64	60000	9.38	10	24000	40.00
GANGESSECU	EQ	26-Aug-2020	39.80	39.50	40.40	38.50	40.00	40.00	39.54	5553	2.20	93	2261	40.72
GARDENSILK	BE	26-Aug-2020	10.95	10.95	11.45	10.95	11.20	11.30	11.31	38156	4.32	84	-	-
GARFIBRES	EQ	26-Aug-2020	1963.50	1989.80	2019.90	1948.40	1999.00	1993.90	1984.15	22933	455.03	4341	14548	63.44
GATI	EQ	26-Aug-2020	49.30	49.00	49.65	47.80	48.35	48.20	48.45	651753	315.78	3578	321083	49.26
GAYAHWS	BE	26-Aug-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	290900	1.27	117	-	-
GAYAPROJ	EQ	26-Aug-2020	16.95	17.25	17.25	16.50	16.85	16.90	16.90	254651	43.04	692	161136	63.28
GBGLOBAL	EQ	26-Aug-2020	7.85	7.85	8.20	7.85	8.20	8.20	8.19	1905	0.16	14	1905	100.00
GDL	EQ	26-Aug-2020	91.75	91.00	91.70	89.80	89.90	90.30	90.62	152020	137.76	1753	89851	59.10
GEECEE	EQ	26-Aug-2020	81.05	82.95	84.00	80.00	80.70	81.05	81.95	19788	16.22	828	6222	31.44
GEEKAYWIRE	BE	26-Aug-2020	91.00	91.00	92.00	88.25	90.00	90.00	90.27	4805	4.34	15	-	-
GENESYS	EQ	26-Aug-2020	55.10	57.30	57.85	55.50	57.85	57.85	57.33	50563	28.99	334	45469	89.93
GENUSPAPER	EQ	26-Aug-2020	5.30	5.30	5.35	5.15	5.30	5.25	5.26	157185	8.26	234	128020	81.45
GENUSPOWER	EQ	26-Aug-2020	25.90	26.10	26.30	25.50	25.90	25.95	25.86	305298	78.96	1154	188661	61.80
GEOJITFSL	EQ	26-Aug-2020	40.20	40.30	41.45	39.30	41.15	41.15	40.79	418857	170.87	3127	247027	58.98
GEPIL	EQ	26-Aug-2020	500.35	504.75	506.00	489.75	493.50	492.40	495.44	26560	131.59	1462	19135	72.04
GESHIP	EQ	26-Aug-2020	272.80	275.90	278.50	272.50	273.60	273.00	275.04	95829	263.57	3628	43230	45.11
GET&D	EQ	26-Aug-2020	109.75	108.25	113.90	108.25	111.70	111.45	112.25	92198	103.49	1637	56014	60.75
GFLLIMITED	EQ	26-Aug-2020	98.00	95.70	105.60	95.35	102.80	103.05	102.25	149344	152.70	3037	84234	56.40
GFSTEELS	EQ	26-Aug-2020	2.95	2.85	3.00	2.85	2.85	2.85	2.91	253	0.01	5	253	100.00
GHCL	EQ	26-Aug-2020	168.00	168.50	171.90	165.85	168.45	168.55	169.86	291406	494.99	4193	112270	38.53
GICHSGFIN	EQ	26-Aug-2020	108.90	123.00	128.90	119.15	120.85	122.75	122.56	13390695	16411.90	97318	2814824	21.02
GICRE	EQ	26-Aug-2020	149.60	153.15	155.00	150.00	153.25	153.30	153.17	1194262	1829.22	11501	511199	42.80
GILLANDERS	EQ	26-Aug-2020	27.95	28.00	28.90	27.35	28.75	28.40	28.12	17255	4.85	170	15455	89.57
GILLETTE	EQ	26-Aug-2020	5414.65	5477.00	5550.00	5445.00	5546.00	5524.85	5510.81	37151	2047.32	6454	15799	42.53
GINNIFILA	EQ	26-Aug-2020	12.45	13.05	13.05	12.25	13.05	13.05	13.03	57941	7.55	150	56193	96.98
GIPCL	EQ	26-Aug-2020	77.65	78.75	80.85	77.50	79.60	79.70	79.44	410792	326.34	4645	196730	47.89
GKWLIMITED	EQ	26-Aug-2020	470.00	483.85	484.00	456.15	460.00	460.20	469.05	79	0.37	23	37	46.84
GLAXO	EQ	26-Aug-2020	1570.65	1585.05	1613.00	1576.05	1589.95	1589.50	1595.69	107040	1708.03	8859	66847	62.45
GLENMARK	EQ	26-Aug-2020	483.85	483.85	491.00	475.00	489.00	489.90	485.33	1733046	8411.00	27578	500381	28.87
GLFL	EQ	26-Aug-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.43	4950	0.07	18	4949	99.98
GLOBALVECT	EQ	26-Aug-2020	61.75	61.70	63.45	61.00	61.80	62.30	62.11	33513	20.81	527	21650	64.60
GLOBOFFS	EQ	26-Aug-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	16488	1.31	33	16487	99.99
GLOBUSSPR	EQ	26-Aug-2020	169.50	177.95	177.95	169.50	177.95	177.95	176.49	926587	1635.31	5033	382668	41.30
GMBREW	EQ	26-Aug-2020	410.90	413.95	418.00	410.85	412.50	411.80	413.93	37843	156.64	1528	19235	50.83
GMDCLTD	EQ	26-Aug-2020	48.65	49.10	51.15	48.85	50.20	50.30	50.17	2237680	1122.67	9957	1076452	48.11
GMMPFAUDLR	EQ	26-Aug-2020	6085.10	6094.90	6094.90	5962.00	5990.00	5983.30	6001.02	31139	1868.66	7815	18610	59.76
GMRINFRA	EQ	26-Aug-2020	24.85	25.15	26.45	24.60	25.95	25.85	25.92	39180764	10154.72	32984	13429063	34.27
GNA	EQ	26-Aug-2020	241.95	243.80	256.90	243.00	245.50	246.35	250.21	309229	773.72	8242	112619	36.42
GNFC	EQ	26-Aug-2020	223.70	223.35	225.60	215.00	219.00	220.80	220.27	3129724	6893.95	24374	405815	12.97
GOACARBON	EQ	26-Aug-2020	242.70	250.55	257.00	228.80	232.90	232.55	242.90	240812	584.94	6638	125246	52.01
GOCLCORP	EQ	26-Aug-2020	186.10	184.00	195.10	184.00	193.90	192.95	192.36	40930	78.73	1202	26485	64.71
GODFRYPHLP	EQ	26-Aug-2020	944.40	943.95	970.00	941.00	960.10	959.50	953.63	91918	876.56	4325	49213	53.54
GODHA	SM	26-Aug-2020	27.45	28.45	28.80	28.45	28.80	28.80	28.61	28000	8.01	7	28000	100.00
GODREJAGRO	EQ	26-Aug-2020	490.50	492.00	506.00	492.00	493.00	495.30	499.01	242481	1210.01	8186	71682	29.56
GODREJCP	EQ	26-Aug-2020	677.75	679.70	684.70	675.30	682.00	681.25	680.36	573518	3902.01	20013	269755	47.04
GODREJIND	EQ	26-Aug-2020	418.80	425.00	436.00	424.00	435.00	432.15	430.29	437662	1883.22	6235	318313	72.73
GODREJPROP	EQ	26-Aug-2020	855.25	857.00	863.00	843.50	852.00	849.70	852.62	356351	3038.31	12382	105382	29.57
GOENKA	BZ	26-Aug-2020	0.80	0.80	0.85	0.75	0.75	0.75	0.76	608553	4.62	123	-	-
GOKEX	EQ	26-Aug-2020	58.85	60.00	61.45	58.95	59.75	59.65	60.03	262589	157.62	1429	145292	55.33
GOKUL	EQ	26-Aug-2020	16.65	16.75	18.30	16.40	18.30	18.30	17.65	158871	28.03	699	119121	74.98
GOKULAGRO	EQ	26-Aug-2020	15.05	15.15	15.80	14.55	15.80	15.80	15.48	65671	10.17	254	55657	84.75
GOLDBEES	EQ	26-Aug-2020	44.93	45.25	45.25	44.66	44.80	44.80	44.85	4307737	1931.97	11736	3258904	75.65
GOLDENTOBC	EQ	26-Aug-2020	23.90	23.85	24.50	23.40	23.50	23.65	23.78	15241	3.63	121	9434	61.90
GOLDIAM	EQ	26-Aug-2020	116.40	117.10	118.30	116.25	116.90	117.10	117.23	36393	42.66	972	17711	48.67
GOLDSHARE	EQ	26-Aug-2020	4691.60	4680.15	4699.00	4675.15	4679.00	4680.20	4682.57	1382	64.71	383	1011	73.15
GOLDTECH	EQ	26-Aug-2020	15.25	16.00	16.00	14.50	14.50	14.50	15.47	279974	43.32	804	158121	56.48
GOODLUCK	EQ	26-Aug-2020	42.40	41.60	47.00	41.45	45.50	45.50	45.56	527358	240.28	4403	270759	51.34
GPIL	EQ	26-Aug-2020	322.00	317.00	338.10	310.00	338.10	338.10	332.51	202228	672.44	2626	156272	77.28
GPPL	EQ	26-Aug-2020	85.15	85.00	87.40	83.50	86.90	85.90	85.13	223054	189.89	2826	141254	63.33
GPTINFRA	EQ	26-Aug-2020	37.10	37.00	37.00	34.20	35.10	35.25	35.30	175888	62.10	990	110324	62.72
GRANULES	EQ	26-Aug-2020	311.65	314.00	314.45	308.05	310.50	309.75	310.67	1493251	4639.13	26278	690176	46.22
GRAPHITE	EQ	26-Aug-2020	209.55	213.95	217.85	198.50	200.95	201.85	210.11	2953159	6205.01	33927	1170261	39.63
GRASIM	EQ	26-Aug-2020	673.75	672.95	678.50	658.60	666.90	667.20	666.30	2450241	16326.02	33648	582125	23.76
GRAVITA	EQ	26-Aug-2020	53.15	53.75	53.95	52.40	53.15	52.90	53.03	147037	77.98	857	86206	58.63
GREAVESCOT	EQ	26-Aug-2020	80.70	82.15	84.50	81.55	83.30	83.45	83.15	2603400	2164.77	15101	1298372	49.87
GREENLAM	EQ	26-Aug-2020	727.70	743.60	745.05	720.55	737.00	736.20	733.95	3468	25.45	311	2213	63.81
GREENPANEL	EQ	26-Aug-2020	46.50	47.85	48.20	44.20	47.75	47.65	45.88	114348	52.46	1878	77687	67.94
GREENPLY	EQ	26-Aug-2020	94.20	94.80	96.85	93.15	94.95	94.95	95.24	264958	252.35	2920	141372	53.36
GREENPOWER	EQ	26-Aug-2020	2.15	2.20	2.20	2.10	2.15	2.15	2.14	1026156	21.97	764	541896	52.81
GRINDWELL	EQ	26-Aug-2020	544.20	546.90	546.90	527.00	529.85	531.60	534.45	34931	186.69	1508	21778	62.35
GROBTEA	EQ	26-Aug-2020	856.20	897.00	899.00	890.00	899.00	899.00	897.62	2156	19.35	115	1539	71.38
GRPLTD	EQ	26-Aug-2020	723.20	724.05	770.00	703.50	712.50	716.10	732.54	572	4.19	67	155	27.10
GRSE	EQ	26-Aug-2020	208.75	209.20	219.90	209.15	214.95	214.65	215.20	428898	922.99	5731	205960	48.02
GSCLCEMENT	EQ	26-Aug-2020	30.00	30.65	30.95	30.05	30.50	30.30	30.41	135269	41.14	757	77828	57.54
GSFC	EQ	26-Aug-2020	68.00	68.25	74.00	67.00	72.30	72.20	71.91	7139217	5134.16	25814	1360808	19.06
GSPL	EQ	26-Aug-2020	212.35	212.35	224.35	212.35	219.00	218.55	220.25	2340115	5154.09	24129	1220744	52.17
GSS	EQ	26-Aug-2020	27.45	28.20	28.35	26.25	27.30	27.90	27.59	319792	88.23	1269	117719	36.81
GTLINFRA	EQ	26-Aug-2020	0.80	0.80	0.85	0.80	0.85	0.80	0.81	6853977	55.59	1436	5612601	81.89
GTNIND	EQ	26-Aug-2020	8.75	9.00	9.15	8.40	9.15	8.90	8.80	5677	0.50	45	4424	77.93
GTPL	EQ	26-Aug-2020	103.30	104.00	104.60	102.05	103.90	103.55	103.49	54310	56.21	953	37854	69.70
GUFICBIO	EQ	26-Aug-2020	89.90	90.00	92.80	88.70	90.00	89.85	90.67	459787	416.89	3542	239235	52.03
GUJALKALI	EQ	26-Aug-2020	337.55	340.35	347.40	336.50	338.00	338.20	341.21	178702	609.74	4792	88518	49.53
GUJAPOLLO	EQ	26-Aug-2020	197.05	197.05	200.00	193.65	198.00	198.70	198.39	5287	10.49	249	3295	62.32
GUJGASLTD	EQ	26-Aug-2020	326.95	328.75	329.25	323.50	327.00	326.90	326.99	398539	1303.19	8023	177663	44.58
GUJRAFFIA	BE	26-Aug-2020	12.75	12.15	12.60	12.15	12.15	12.15	12.15	867	0.11	14	-	-
GULFOILLUB	EQ	26-Aug-2020	694.75	705.20	709.00	692.15	697.95	696.50	699.52	19139	133.88	2224	11297	59.03
GULFPETRO	EQ	26-Aug-2020	46.35	46.85	47.45	45.20	45.50	45.60	46.20	59314	27.40	606	41778	70.44
GULPOLY	EQ	26-Aug-2020	49.70	50.15	52.15	49.35	52.15	52.00	51.47	113084	58.20	1265	75927	67.14
GVKPIL	EQ	26-Aug-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	1362380	43.60	548	1362380	100.00
HAL	EQ	26-Aug-2020	1172.95	1170.00	1209.00	1149.00	1174.00	1177.60	1179.25	653052	7701.15	35253	85394	13.08
HARITASEAT	EQ	26-Aug-2020	434.90	440.00	440.00	433.20	433.85	434.30	436.66	7100	31.00	318	5537	77.99
HARRMALAYA	EQ	26-Aug-2020	94.00	95.30	98.00	93.10	94.00	93.70	95.13	236274	224.76	3450	121134	51.27
HATHWAY	BE	26-Aug-2020	35.65	35.70	36.00	35.10	35.95	35.70	35.53	290408	103.18	2074	-	-
HATSUN	EQ	26-Aug-2020	807.80	811.85	817.50	793.85	799.55	797.80	808.85	29267	236.73	2390	12027	41.09
HAVELLS	EQ	26-Aug-2020	663.05	662.90	666.90	645.35	649.00	649.60	657.74	2476538	16289.06	52720	686360	27.71
HAVISHA	BE	26-Aug-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.68	9208	0.06	31	-	-
HBLPOWER	EQ	26-Aug-2020	16.80	16.95	17.10	16.60	16.65	16.70	16.83	542132	91.24	1199	328107	60.52
HCC	EQ	26-Aug-2020	6.10	6.15	6.15	6.00	6.15	6.10	6.07	3569867	216.69	2076	2086479	58.45
HCG	EQ	26-Aug-2020	129.05	130.50	130.50	129.00	129.35	129.30	129.35	145992	188.84	831	106999	73.29
HCL-INSYS	EQ	26-Aug-2020	9.05	9.25	9.25	8.90	9.05	9.00	9.04	341728	30.90	807	247136	72.32
HCLTECH	EQ	26-Aug-2020	701.60	704.70	717.75	697.00	713.50	712.80	709.35	4511551	32002.52	76393	1491500	33.06
HDFC	EQ	26-Aug-2020	1829.60	1837.00	1837.80	1803.60	1810.75	1816.00	1816.89	3187424	57911.96	122481	1609579	50.50
HDFC	W3	26-Aug-2020	335.00	333.00	335.00	332.00	333.80	333.80	333.30	13200	44.00	15	12600	95.45
HDFCAMC	EQ	26-Aug-2020	2490.95	2492.00	2498.00	2436.00	2469.95	2471.00	2459.47	339043	8338.65	24522	172677	50.93
HDFCBANK	EQ	26-Aug-2020	1119.70	1121.00	1131.75	1109.50	1118.50	1118.45	1118.92	12595131	140928.92	164529	5444242	43.22
HDFCLIFE	EQ	26-Aug-2020	599.80	603.00	603.00	588.65	592.95	592.05	591.56	2950984	17456.97	74204	1519134	51.48
HDFCMFGETF	EQ	26-Aug-2020	4616.50	4615.00	4622.15	4581.55	4589.00	4587.25	4597.53	11664	536.26	1343	8310	71.24
HDFCNIFETF	EQ	26-Aug-2020	1198.67	1200.00	1211.99	1197.66	1205.27	1204.85	1203.54	1293	15.56	88	978	75.64
HDFCSENETF	EQ	26-Aug-2020	4184.00	4184.00	4193.89	4091.00	4125.00	4111.50	4103.25	297	12.19	65	215	72.39
HDIL	BZ	26-Aug-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	571172	29.99	298	-	-
HEG	EQ	26-Aug-2020	930.90	927.70	941.90	880.00	885.60	886.45	911.02	1707839	15558.80	65560	359776	21.07
HEIDELBERG	EQ	26-Aug-2020	199.30	201.40	202.00	197.95	198.50	198.20	199.37	169396	337.72	3155	74795	44.15
HERCULES	EQ	26-Aug-2020	94.50	95.05	96.80	94.05	95.10	95.55	95.86	73176	70.15	1585	31741	43.38
HERITGFOOD	EQ	26-Aug-2020	342.30	342.30	350.00	335.20	342.20	341.55	341.84	56819	194.23	2742	28798	50.68
HEROMOTOCO	EQ	26-Aug-2020	2969.75	3110.00	3181.35	3070.00	3160.45	3160.75	3119.68	4651111	145099.83	207879	792853	17.05
HESTERBIO	EQ	26-Aug-2020	1558.25	1579.00	1599.80	1540.60	1559.00	1560.15	1572.06	13846	217.67	1546	6377	46.06
HEXATRADEX	EQ	26-Aug-2020	33.80	33.80	35.30	33.80	34.30	34.55	34.63	33483	11.60	149	22740	67.92
HEXAWARE	EQ	26-Aug-2020	418.95	413.00	421.45	405.45	416.55	418.70	416.37	1673781	6969.13	27074	1017215	60.77
HFCL	EQ	26-Aug-2020	17.30	17.45	17.50	16.90	16.95	16.95	17.10	2773114	474.14	4679	1576411	56.85
HGINFRA	EQ	26-Aug-2020	218.35	219.00	224.05	219.00	221.00	220.95	221.53	76700	169.91	2448	42627	55.58
HGS	EQ	26-Aug-2020	729.25	732.90	741.00	715.00	717.00	719.95	722.71	8354	60.38	999	4635	55.48
HHOF1140RD	MF	26-Aug-2020	6.90	7.01	7.01	7.01	7.01	7.01	7.01	1	0.00	1	1	100.00
HHOF1140RG	MF	26-Aug-2020	7.54	7.39	7.53	7.15	7.42	7.42	7.38	30378	2.24	11	30378	100.00
HIKAL	EQ	26-Aug-2020	170.70	174.00	182.45	168.35	168.80	170.10	175.14	6185520	10833.40	54197	1690176	27.32
HIL	EQ	26-Aug-2020	1566.25	1574.00	1640.00	1573.95	1615.00	1620.20	1613.63	26592	429.10	3292	15015	56.46
HILTON	EQ	26-Aug-2020	10.20	10.70	10.70	9.75	10.45	10.35	10.31	28731	2.96	113	12873	44.81
HIMATSEIDE	EQ	26-Aug-2020	90.45	90.45	95.75	90.45	91.50	92.95	93.04	1140314	1060.90	8195	425582	37.32
HINDALCO	EQ	26-Aug-2020	191.30	192.00	195.00	191.25	193.50	193.50	193.11	8427750	16274.42	45548	2058029	24.42
HINDCOMPOS	EQ	26-Aug-2020	198.65	202.70	229.85	200.95	214.00	214.55	219.33	91127	199.87	2781	28900	31.71
HINDCOPPER	EQ	26-Aug-2020	38.05	38.15	39.20	38.15	38.65	38.60	38.69	935082	361.79	3394	379918	40.63
HINDMOTORS	EQ	26-Aug-2020	6.20	6.40	6.40	6.05	6.15	6.15	6.15	133424	8.21	349	114403	85.74
HINDNATGLS	EQ	26-Aug-2020	28.70	28.50	29.45	27.55	28.75	28.70	28.67	15872	4.55	193	12057	75.96
HINDOILEXP	EQ	26-Aug-2020	87.20	88.20	88.35	85.15	85.40	85.50	86.40	531443	459.19	3302	371319	69.87
HINDPETRO	EQ	26-Aug-2020	211.25	212.00	212.35	209.00	209.50	209.45	210.37	5049076	10621.60	29337	1613373	31.95
HINDUNILVR	EQ	26-Aug-2020	2179.10	2182.10	2186.00	2160.00	2185.00	2182.80	2174.21	2148246	46707.29	71305	1345926	62.65
HINDZINC	EQ	26-Aug-2020	225.85	225.85	229.45	222.40	227.60	226.00	224.46	766556	1720.59	13803	374531	48.86
HIRECT	EQ	26-Aug-2020	139.75	138.10	142.50	137.50	138.45	137.90	138.58	33895	46.97	759	25185	74.30
HISARMETAL	EQ	26-Aug-2020	76.80	76.80	78.45	72.00	72.15	73.15	74.50	34044	25.36	570	21246	62.41
HITECH	EQ	26-Aug-2020	142.10	142.00	142.10	135.00	136.80	135.65	137.24	15285	20.98	196	11973	78.33
HITECHCORP	EQ	26-Aug-2020	103.55	103.15	104.50	100.60	102.90	102.45	102.27	10816	11.06	150	7693	71.13
HITECHGEAR	EQ	26-Aug-2020	140.90	143.80	150.05	140.00	147.00	147.00	145.67	18830	27.43	363	12269	65.16
HLVLTD	EQ	26-Aug-2020	5.25	5.25	5.35	5.20	5.30	5.30	5.28	89913	4.75	145	70666	78.59
HMT	BZ	26-Aug-2020	18.40	18.80	18.95	17.80	18.05	18.10	18.40	14627	2.69	78	-	-
HMVL	EQ	26-Aug-2020	51.90	51.90	53.75	51.85	52.90	53.30	53.13	55861	29.68	569	38048	68.11
HNDFDS	EQ	26-Aug-2020	772.90	797.55	809.00	734.30	774.00	753.55	779.25	36766	286.50	2288	21223	57.72
HNGSNGBEES	EQ	26-Aug-2020	347.05	347.00	350.00	346.00	347.00	347.00	347.02	102	0.35	23	97	95.10
HONAUT	EQ	26-Aug-2020	34647.00	34955.00	35995.00	34500.05	35740.00	35627.15	35204.03	6372	2243.20	3135	1646	25.83
HONDAPOWER	EQ	26-Aug-2020	1047.90	1049.90	1070.00	1026.25	1045.20	1053.80	1049.43	6793	71.29	875	3465	51.01
HOTELRUGBY	EQ	26-Aug-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.71	29030	0.50	60	24043	82.82
HOVS	EQ	26-Aug-2020	42.05	42.95	43.50	42.00	43.10	43.35	42.98	14928	6.42	164	12550	84.07
HPL	EQ	26-Aug-2020	37.90	37.50	38.75	37.50	38.25	38.05	38.26	63138	24.16	737	43136	68.32
HSCL	EQ	26-Aug-2020	56.90	57.30	59.35	56.85	58.20	58.55	58.40	2607669	1522.83	11098	821198	31.49
HSIL	EQ	26-Aug-2020	65.45	65.50	68.40	65.30	66.95	66.35	66.84	389803	260.54	2943	169215	43.41
HTMEDIA	EQ	26-Aug-2020	15.60	15.75	16.35	15.70	16.35	16.35	16.18	169298	27.40	400	132404	78.21
HUBTOWN	EQ	26-Aug-2020	12.25	12.20	12.50	11.85	12.20	11.95	12.11	60305	7.30	167	52674	87.35
HUDCO	EQ	26-Aug-2020	38.10	38.40	39.10	38.25	38.30	38.35	38.55	2038325	785.73	5676	650706	31.92
HUDCO	N2	26-Aug-2020	1256.00	1250.00	1250.01	1250.00	1250.00	1250.00	1250.00	2035	25.44	19	2035	100.00
HUDCO	N3	26-Aug-2020	1095.00	1095.00	1097.00	1089.01	1096.99	1096.99	1093.10	435	4.75	4	410	94.25
HUDCO	N8	26-Aug-2020	1265.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	5	0.06	1	5	100.00
HUDCO	ND	26-Aug-2020	1349.95	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	50	0.67	1	50	100.00
HUDCO	NE	26-Aug-2020	1479.50	1477.00	1479.49	1472.01	1475.01	1475.01	1477.98	99	1.46	5	79	79.80
HUSYSLTD	SM	26-Aug-2020	46.50	46.50	46.50	46.50	46.50	46.50	46.50	4000	1.86	2	4000	100.00
IBMFNIFTY	EQ	26-Aug-2020	139.67	139.90	141.00	126.20	137.00	136.50	135.91	1934	2.63	174	1113	57.55
IBREALEST	EQ	26-Aug-2020	67.50	67.85	72.45	67.80	70.25	69.85	70.55	6669562	4705.09	23595	3268515	49.01
IBUCCREDIT	N4	26-Aug-2020	1084.90	1075.00	1075.00	1055.00	1075.00	1075.00	1065.77	133	1.42	10	133	100.00
IBUCCREDIT	N6	26-Aug-2020	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	5	0.05	1	5	100.00
IBUCCREDIT	N7	26-Aug-2020	865.00	860.00	862.00	860.00	862.00	862.00	860.33	6	0.05	2	6	100.00
IBUCCREDIT	N9	26-Aug-2020	810.00	874.00	874.00	874.00	874.00	874.00	874.00	20	0.17	1	20	100.00
IBUCCREDIT	ND	26-Aug-2020	888.00	898.00	898.00	897.00	897.00	897.00	897.93	29	0.26	4	29	100.00
IBULHSGFIN	EQ	26-Aug-2020	206.30	208.50	223.00	207.15	218.00	217.75	217.76	53642850	116814.52	331796	9008858	16.79
IBULHSGFIN	N6	26-Aug-2020	996.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	1	50	100.00
IBULHSGFIN	N8	26-Aug-2020	868.60	870.00	870.00	815.50	815.50	815.50	853.09	29	0.25	2	29	100.00
IBULHSGFIN	NA	26-Aug-2020	810.00	814.50	814.50	814.50	814.50	814.50	814.50	80	0.65	1	80	100.00
IBULHSGFIN	NE	26-Aug-2020	849.99	845.00	850.00	845.00	850.00	850.00	848.33	30	0.25	3	30	100.00
IBULISL	EQ	26-Aug-2020	50.10	50.80	52.60	50.75	52.60	52.60	52.45	875853	459.39	2515	688134	78.57
IBVENTPP	E1	26-Aug-2020	103.15	107.00	112.05	105.15	107.35	107.15	109.43	287413	314.50	1814	152538	53.07
IBVENTURES	EQ	26-Aug-2020	199.75	205.00	208.80	198.25	202.50	200.80	203.42	3242285	6595.33	18229	1096353	33.81
ICEMAKE	SM	26-Aug-2020	52.95	55.55	55.55	55.55	55.55	55.55	55.55	6000	3.33	3	4000	66.67
ICFL	N1	26-Aug-2020	980.00	980.01	990.01	980.01	990.01	990.01	988.12	534	5.28	16	524	98.13
ICFL	N2	26-Aug-2020	1100.00	1091.11	1107.00	1091.11	1107.00	1105.51	1103.07	400	4.41	17	375	93.75
ICFL	N3	26-Aug-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	2	100	100.00
ICFL	N4	26-Aug-2020	910.10	957.00	957.00	956.90	956.90	956.90	956.92	21	0.20	3	21	100.00
ICFL	N6	26-Aug-2020	985.00	990.00	990.00	990.00	990.00	990.00	990.00	4	0.04	1	4	100.00
ICFL	NC	26-Aug-2020	980.11	980.11	980.11	980.00	980.00	980.00	980.00	101	0.99	3	101	100.00
ICFL	NF	26-Aug-2020	935.00	960.00	960.00	960.00	960.00	960.00	960.00	15	0.14	1	15	100.00
ICICI500	EQ	26-Aug-2020	155.10	153.60	157.43	153.60	155.00	154.98	154.74	1865	2.89	96	1296	69.49
ICICIALPLV	EQ	26-Aug-2020	119.14	119.00	119.60	119.00	119.60	119.55	119.20	387	0.46	18	317	81.91
ICICIB22	EQ	26-Aug-2020	27.41	27.99	29.10	27.32	27.40	27.38	27.41	128097	35.12	6193	75850	59.21
ICICIBANK	EQ	26-Aug-2020	386.35	388.20	391.65	384.20	389.75	389.35	387.83	37164029	144134.43	215457	18319310	49.29
ICICIBANKN	EQ	26-Aug-2020	228.80	249.40	249.40	228.45	232.26	232.38	230.85	15893	36.69	482	6142	38.65
ICICIBANKP	EQ	26-Aug-2020	124.83	125.00	126.25	124.30	125.92	126.06	125.66	8421	10.58	115	7300	86.69
ICICIGI	EQ	26-Aug-2020	1265.35	1268.00	1290.00	1260.00	1264.80	1264.25	1273.94	471408	6005.45	27617	304073	64.50
ICICIGOLD	EQ	26-Aug-2020	45.85	48.60	48.60	44.00	45.84	45.81	45.83	566627	259.66	1762	523596	92.41
ICICILIQ	EQ	26-Aug-2020	999.99	1000.00	1000.00	999.95	999.99	999.99	999.99	5855	58.55	43	5499	93.92
ICICILOVOL	EQ	26-Aug-2020	96.13	112.50	112.50	88.00	96.60	96.55	96.43	271501	261.82	180	240951	88.75
ICICIM150	EQ	26-Aug-2020	65.88	66.05	66.10	65.96	66.04	66.04	65.96	310807	205.02	155	310029	99.75
ICICIMCAP	EQ	26-Aug-2020	64.68	65.50	65.50	63.60	65.00	65.13	65.04	3567	2.32	68	1677	47.01
ICICINF100	EQ	26-Aug-2020	125.07	124.77	125.72	124.62	125.10	125.05	124.84	3065	3.83	105	2824	92.14
ICICINIFTY	EQ	26-Aug-2020	121.10	129.00	129.00	120.00	121.87	121.98	121.60	178020	216.47	2706	152904	85.89
ICICINV20	EQ	26-Aug-2020	58.46	59.00	63.00	57.00	58.55	58.32	58.47	4232	2.47	290	2749	64.96
ICICINXT50	EQ	26-Aug-2020	28.17	27.05	29.00	27.05	28.17	28.16	28.45	11001	3.13	132	9087	82.60
ICICIPRULI	EQ	26-Aug-2020	446.35	448.00	452.30	442.00	449.50	449.25	447.54	897471	4016.53	18664	306036	34.10
ICICISENSX	EQ	26-Aug-2020	417.20	415.70	419.00	412.00	419.00	418.13	417.91	370	1.55	60	196	52.97
ICICITECH	EQ	26-Aug-2020	180.00	180.00	181.98	179.97	181.98	181.48	180.87	292	0.53	11	117	40.07
ICIL	EQ	26-Aug-2020	77.15	77.00	79.00	75.40	75.90	76.05	76.57	206901	158.43	1550	163418	78.98
ICRA	EQ	26-Aug-2020	2782.60	2849.90	2890.00	2776.00	2820.00	2851.80	2832.53	7199	203.91	1351	3976	55.23
IDBI	EQ	26-Aug-2020	41.95	41.90	42.45	41.35	41.65	41.70	41.72	2067949	862.84	7262	873154	42.22
IDBIGOLD	EQ	26-Aug-2020	4857.45	4811.05	4811.05	4750.00	4760.00	4759.30	4768.30	308	14.69	120	265	86.04
IDEA	EQ	26-Aug-2020	9.00	9.00	9.05	8.85	8.95	8.90	8.94	91976400	8221.19	206291	43422909	47.21
IDFC	EQ	26-Aug-2020	28.90	29.20	29.50	28.50	29.45	29.40	29.09	6323982	1839.82	15668	3612954	57.13
IDFCFIRSTB	EQ	26-Aug-2020	31.95	32.10	32.60	31.90	32.40	32.45	32.21	34705231	11178.89	63195	7160432	20.63
IDFCFIRSTB	N1	26-Aug-2020	5295.00	5295.00	5295.00	5289.00	5289.00	5289.00	5290.22	9	0.48	4	9	100.00
IDFCFIRSTB	N2	26-Aug-2020	10555.00	10598.00	10601.00	10598.00	10601.00	10601.00	10600.36	11	1.17	5	11	100.00
IDFCFIRSTB	N3	26-Aug-2020	5250.00	5300.00	5300.00	5090.01	5090.01	5090.01	5160.01	6	0.31	3	4	66.67
IDFCFIRSTB	N4	26-Aug-2020	10075.00	10080.00	10100.00	10080.00	10085.01	10085.01	10085.84	6	0.61	3	6	100.00
IDFCFIRSTB	N6	26-Aug-2020	10241.00	10299.00	10350.00	10299.00	10350.00	10350.00	10309.73	765	78.87	14	765	100.00
IDFCFIRSTB	N9	26-Aug-2020	5245.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	5	0.27	2	5	100.00
IDFCFIRSTB	NA	26-Aug-2020	10500.00	10500.00	10525.00	10460.00	10500.00	10500.00	10490.00	32	3.36	12	27	84.38
IDFCFIRSTB	NB	26-Aug-2020	5165.00	5165.00	5175.00	5165.00	5165.00	5167.00	5166.11	9	0.46	6	9	100.00
IDFCFIRSTB	NC	26-Aug-2020	10011.00	10000.00	10100.00	10000.00	10100.00	10100.00	10033.33	6	0.60	2	6	100.00
IDFNIFTYET	EQ	26-Aug-2020	120.00	120.00	120.98	120.00	120.79	120.79	120.85	19	0.02	5	14	73.68
IEX	EQ	26-Aug-2020	192.30	193.50	194.00	190.50	191.00	191.05	192.23	527433	1013.87	15052	333299	63.19
IFBAGRO	EQ	26-Aug-2020	349.05	361.50	361.50	340.00	340.20	341.15	349.85	52336	183.10	1558	24898	47.57
IFBIND	EQ	26-Aug-2020	481.75	492.00	533.65	491.70	506.50	506.70	516.52	677654	3500.23	22800	216327	31.92
IFCI	EQ	26-Aug-2020	7.35	7.40	7.45	7.20	7.25	7.25	7.31	2425942	177.33	154605	1477033	60.88
IFCI	NF	26-Aug-2020	1090.00	1087.50	1088.55	1087.00	1087.00	1087.00	1087.24	125	1.36	7	125	100.00
IFCI	NH	26-Aug-2020	1085.00	1085.00	1088.90	1085.00	1088.90	1088.90	1087.93	287	3.12	6	267	93.03
IFCI	NL	26-Aug-2020	1041.01	1041.02	1041.02	1038.00	1040.00	1039.50	1039.95	200	2.08	9	200	100.00
IFGLEXPOR	EQ	26-Aug-2020	171.95	170.00	171.00	164.50	168.25	167.05	167.56	24445	40.96	646	12571	51.43
IGARASHI	EQ	26-Aug-2020	303.75	306.45	322.50	306.45	312.00	312.50	317.47	448700	1424.49	9171	134831	30.05
IGL	EQ	26-Aug-2020	413.55	416.85	418.70	411.25	413.50	413.45	414.24	2921213	12100.80	44355	809477	27.71
IGPL	EQ	26-Aug-2020	257.30	263.80	270.00	259.55	264.00	263.75	263.42	69406	182.83	2292	43158	62.18
IIFCL	N1	26-Aug-2020	1254.00	1254.00	1254.00	1254.00	1254.00	1254.00	1254.00	200	2.51	1	200	100.00
IIFCL	N2	26-Aug-2020	1256.99	1256.99	1256.99	1256.99	1256.99	1256.99	1256.99	1140	14.33	21	1140	100.00
IIFL	EQ	26-Aug-2020	78.80	78.95	92.40	78.35	90.60	90.95	87.21	6529492	5694.66	31926	1575468	24.13
IIFL	N2	26-Aug-2020	1070.00	1055.00	1060.00	1055.00	1060.00	1060.00	1057.78	45	0.48	2	45	100.00
IIFL	N4	26-Aug-2020	1009.80	1004.80	1010.00	1001.55	1009.00	1009.00	1006.37	1570	15.80	8	1570	100.00
IIFL	N5	26-Aug-2020	1073.75	1074.00	1074.50	1074.00	1074.50	1074.50	1074.11	890	9.56	24	890	100.00
IIFL	N6	26-Aug-2020	975.83	985.00	985.00	985.00	985.00	985.00	985.00	11	0.11	3	11	100.00
IIFL	N7	26-Aug-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	2	0.02	1	2	100.00
IIFL	N8	26-Aug-2020	1102.55	1102.78	1102.78	1102.78	1102.78	1102.78	1102.78	125	1.38	2	125	100.00
IIFL	NC	26-Aug-2020	1003.00	1000.00	1000.00	999.90	1000.00	999.95	999.97	150	1.50	3	150	100.00
IIFLSEC	EQ	26-Aug-2020	44.35	44.05	46.85	43.45	45.35	45.60	45.42	1609145	730.87	4534	723069	44.93
IIFLWAM	EQ	26-Aug-2020	1138.75	1100.00	1139.55	1097.00	1106.80	1103.20	1108.55	25107	278.32	2428	13103	52.19
IITL	EQ	26-Aug-2020	64.40	62.20	64.00	61.50	62.00	62.75	62.89	2140	1.35	33	1664	77.76
IL&FSENGG	BZ	26-Aug-2020	4.15	4.00	4.30	4.00	4.25	4.25	4.16	9526	0.40	27	-	-
IL&FSTRANS	BZ	26-Aug-2020	1.50	1.50	1.55	1.45	1.50	1.45	1.49	99115	1.48	82	-	-
IMAGICAA	EQ	26-Aug-2020	5.00	5.15	5.20	4.90	4.90	4.95	5.03	79235	3.98	162	61166	77.20
IMFA	EQ	26-Aug-2020	239.95	240.35	254.25	240.35	243.00	244.30	248.73	119881	298.18	4992	64724	53.99
IMPAL	EQ	26-Aug-2020	552.30	558.95	561.85	545.00	545.00	547.45	550.94	2707	14.91	187	2162	79.87
INDBANK	EQ	26-Aug-2020	13.80	13.15	13.15	13.15	13.15	13.15	13.15	62217	8.18	195	62217	100.00
INDHOTEL	EQ	26-Aug-2020	104.65	104.00	105.50	103.55	104.45	104.95	104.59	2131877	2229.71	14538	851310	39.93
INDIACEM	EQ	26-Aug-2020	118.25	118.70	123.70	117.75	122.40	122.20	121.87	4229945	5155.13	27337	1381939	32.67
INDIAGLYCO	EQ	26-Aug-2020	310.75	314.20	341.80	312.05	326.00	325.40	328.76	2503282	8229.82	36163	639285	25.54
INDIAMART	EQ	26-Aug-2020	3708.00	3753.00	3785.00	3485.50	3635.00	3645.10	3649.74	110905	4047.75	14553	40662	36.66
INDIANB	EQ	26-Aug-2020	65.35	65.90	66.35	65.10	65.25	65.25	65.48	1626443	1065.06	8840	801625	49.29
INDIANCARD	EQ	26-Aug-2020	111.70	111.70	111.85	103.60	105.80	106.15	106.50	8797	9.37	314	5122	58.22
INDIANHUME	EQ	26-Aug-2020	195.60	198.15	204.90	198.00	200.50	201.25	201.56	191717	386.42	3583	98181	51.21
INDIGO	EQ	26-Aug-2020	1166.20	1190.00	1190.00	1166.20	1174.00	1175.40	1176.18	1410236	16586.87	44371	186764	13.24
INDIGRID	IV	26-Aug-2020	100.82	100.90	100.99	100.75	100.99	100.95	100.88	870912	878.54	179	857304	98.44
INDLMETER	EQ	26-Aug-2020	17.05	17.65	17.90	16.25	17.85	17.70	17.41	14744	2.57	94	8665	58.77
INDNIPPON	EQ	26-Aug-2020	356.15	365.25	371.00	355.15	366.50	369.25	367.29	33598	123.40	1804	17529	52.17
INDOCO	EQ	26-Aug-2020	244.10	245.35	255.95	245.35	248.95	249.85	251.13	177915	446.80	4825	83988	47.21
INDORAMA	EQ	26-Aug-2020	18.90	18.90	19.80	18.90	19.80	19.80	19.53	20444	3.99	72	20440	99.98
INDOSOLAR	BZ	26-Aug-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	32961	0.48	37	-	-
INDOSTAR	EQ	26-Aug-2020	276.00	280.00	331.20	280.00	331.20	328.15	321.40	848334	2726.57	18343	108649	12.81
INDOTECH	EQ	26-Aug-2020	102.00	101.00	103.65	101.00	101.45	102.00	102.12	5918	6.04	160	4082	68.98
INDOTHAI	EQ	26-Aug-2020	18.20	18.00	18.70	17.50	18.00	17.80	17.96	5873	1.05	40	4868	82.89
INDOWIND	EQ	26-Aug-2020	3.40	3.55	3.55	3.30	3.40	3.40	3.43	28662	0.98	116	17130	59.77
INDRAMEDCO	EQ	26-Aug-2020	53.20	53.95	54.50	53.40	53.80	53.60	53.80	320945	172.68	2260	176965	55.14
INDSWFTLAB	EQ	26-Aug-2020	39.20	40.30	40.30	37.25	38.25	38.35	38.22	86314	32.99	530	45971	53.26
INDSWFTLTD	EQ	26-Aug-2020	3.50	3.50	3.65	3.40	3.65	3.65	3.63	49201	1.78	47	31607	64.24
INDTERRAIN	EQ	26-Aug-2020	31.60	32.15	32.15	31.00	31.30	31.20	31.48	376340	118.49	1459	240985	64.03
INDUSINDBK	EQ	26-Aug-2020	536.50	541.45	572.20	538.45	568.50	567.65	556.54	26851878	149440.84	272262	7012485	26.12
INEOSSTYRO	EQ	26-Aug-2020	537.80	538.15	543.80	532.10	536.00	534.00	534.81	10978	58.71	525	7538	68.66
INFIBEAM	EQ	26-Aug-2020	76.95	76.50	77.40	75.25	76.40	76.15	76.41	628536	480.25	4448	507683	80.77
INFOBEAN	EQ	26-Aug-2020	115.00	117.00	117.10	113.65	115.95	116.70	115.38	46729	53.91	645	31189	66.74
INFRABEES	EQ	26-Aug-2020	337.00	335.00	338.39	329.00	336.00	337.63	334.88	298	1.00	42	198	66.44
INFRATEL	EQ	26-Aug-2020	198.25	199.00	203.20	196.80	200.60	200.50	200.53	4470838	8965.27	27249	1056832	23.64
INFY	EQ	26-Aug-2020	938.10	941.25	954.25	938.40	953.50	950.80	945.03	5153663	48703.50	114894	2282594	44.29
INGERRAND	EQ	26-Aug-2020	651.80	658.00	660.95	637.00	641.00	640.95	643.83	45023	289.87	2405	24439	54.28
INNOVATIVE	SM	26-Aug-2020	7.60	7.70	7.70	7.70	7.70	7.70	7.70	3000	0.23	1	3000	100.00
INOXLEISUR	EQ	26-Aug-2020	291.50	291.50	299.20	290.10	292.80	292.30	294.14	707008	2079.63	15568	275803	39.01
INOXWIND	EQ	26-Aug-2020	46.90	47.10	49.20	45.60	47.00	47.30	47.54	596909	283.78	4913	243431	40.78
INSECTICID	EQ	26-Aug-2020	525.55	531.40	538.30	523.45	528.00	527.25	529.32	77549	410.49	3451	43424	56.00
INSPIRISYS	EQ	26-Aug-2020	33.00	32.25	36.30	31.20	35.60	35.55	34.63	93519	32.39	682	36222	38.73
INTEGRA	BE	26-Aug-2020	3.15	3.30	3.30	3.00	3.00	3.00	3.18	7300	0.23	8	-	-
INTELLECT	EQ	26-Aug-2020	186.20	187.60	188.25	181.45	182.10	183.00	184.27	84514	155.73	1581	60009	71.00
INTENTECH	EQ	26-Aug-2020	45.25	43.00	46.90	43.00	43.00	43.00	43.10	113633	48.98	259	96791	85.18
INVENTURE	EQ	26-Aug-2020	19.50	20.10	20.20	19.65	19.65	19.65	19.78	35053	6.93	162	26998	77.02
IOB	EQ	26-Aug-2020	10.85	10.80	11.10	10.75	10.90	10.90	10.92	3931003	429.16	3083	1434629	36.50
IOC	EQ	26-Aug-2020	88.30	88.80	88.85	87.60	88.00	87.90	88.06	16122996	14198.48	37615	5917691	36.70
IOLCP	EQ	26-Aug-2020	878.65	886.00	888.95	851.25	852.95	856.55	867.26	1036215	8986.65	32294	396942	38.31
IPCALAB	EQ	26-Aug-2020	2042.30	2053.00	2054.50	2001.00	2021.00	2010.50	2019.03	198990	4017.68	17416	100237	50.37
IRB	EQ	26-Aug-2020	125.75	126.80	131.70	125.00	128.70	128.80	128.94	2150894	2773.43	13610	944533	43.91
IRBINVIT	IV	26-Aug-2020	37.99	38.00	38.00	37.80	38.00	37.95	37.98	157500	59.81	43	147500	93.65
IRCON	EQ	26-Aug-2020	96.85	96.50	96.85	93.75	94.40	94.45	94.83	1747619	1657.20	18005	931481	53.30
IRCTC	EQ	26-Aug-2020	1341.75	1345.05	1387.20	1342.20	1370.35	1369.30	1372.56	1102150	15127.67	41913	268801	24.39
IREDA	N1	26-Aug-2020	1139.00	1125.60	1125.60	1125.60	1125.60	1125.60	1125.60	1	0.01	1	1	100.00
IRFC	N1	26-Aug-2020	1124.69	1124.00	1128.00	1117.64	1126.50	1126.50	1126.16	124	1.40	8	124	100.00
IRFC	N2	26-Aug-2020	1280.50	1279.00	1280.90	1279.00	1280.80	1280.80	1280.78	510	6.53	4	510	100.00
IRFC	N7	26-Aug-2020	1225.16	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	10	0.14	1	10	100.00
IRFC	N8	26-Aug-2020	1294.00	1298.98	1299.00	1298.98	1299.00	1299.00	1299.00	610	7.92	2	610	100.00
IRFC	N9	26-Aug-2020	1189.14	1184.99	1184.99	1184.99	1184.99	1184.99	1184.99	5	0.06	1	5	100.00
IRFC	NA	26-Aug-2020	1324.50	1324.00	1335.00	1304.60	1335.00	1335.00	1317.99	130	1.71	4	130	100.00
IRFC	ND	26-Aug-2020	1380.00	1126.60	1126.60	1126.60	1126.60	1126.60	1126.60	50	0.56	1	50	100.00
IRFC	NE	26-Aug-2020	1325.00	1324.17	1329.00	1320.00	1324.00	1324.19	1323.04	373	4.93	14	369	98.93
IRFC	NI	26-Aug-2020	1190.00	1170.20	1170.20	1165.09	1165.09	1165.09	1165.34	238	2.77	6	238	100.00
IRFC	NJ	26-Aug-2020	1285.01	1285.00	1289.95	1276.00	1276.00	1276.37	1278.07	1667	21.31	23	1204	72.23
IRFC	NO	26-Aug-2020	1300.00	1305.00	1305.00	1301.00	1301.00	1301.00	1301.04	101	1.31	3	101	100.00
IRISDOREME	SM	26-Aug-2020	110.00	110.00	110.00	110.00	110.00	110.00	110.00	1600	1.76	1	1600	100.00
ISEC	EQ	26-Aug-2020	504.70	507.00	512.40	492.90	506.00	506.00	505.69	590316	2985.15	16557	247257	41.89
ISFT	EQ	26-Aug-2020	84.30	88.50	88.50	88.50	88.50	88.50	88.50	1491	1.32	15	1491	100.00
ISMTLTD	EQ	26-Aug-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	122314	7.83	73	107262	87.69
ITC	EQ	26-Aug-2020	195.40	196.50	196.55	193.65	195.00	194.95	194.67	22631585	44056.60	127742	11644882	51.45
ITDC	EQ	26-Aug-2020	239.25	242.90	242.90	231.45	237.00	236.70	237.22	37176	88.19	1431	19970	53.72
ITDCEM	EQ	26-Aug-2020	51.65	52.05	58.00	51.10	57.00	56.25	55.82	3820157	2132.47	18996	1756801	45.99
ITI	EQ	26-Aug-2020	138.70	138.45	140.80	137.05	137.50	137.70	138.63	989180	1371.33	8934	331167	33.48
IVC	BE	26-Aug-2020	4.00	4.00	4.15	3.95	4.05	4.05	4.02	56030	2.25	102	-	-
IVP	EQ	26-Aug-2020	48.60	48.90	49.80	48.10	49.00	49.05	48.96	4129	2.02	100	1639	39.69
IVZINGOLD	EQ	26-Aug-2020	4686.55	4788.00	4788.00	4665.00	4675.00	4674.60	4675.99	265	12.39	23	261	98.49
IVZINNIFTY	EQ	26-Aug-2020	1231.40	1241.55	1241.55	1241.55	1241.55	1241.55	1241.55	90	1.12	1	90	100.00
IZMO	EQ	26-Aug-2020	31.20	32.20	32.65	30.65	32.65	32.05	31.74	11066	3.51	139	7327	66.21
J&KBANK	EQ	26-Aug-2020	17.90	18.15	18.40	17.95	18.15	18.15	18.19	1862136	338.65	3587	1279742	68.72
JAGRAN	EQ	26-Aug-2020	41.05	41.05	42.00	41.05	41.30	41.40	41.66	509311	212.18	2312	342560	67.26
JAGSNPHARM	EQ	26-Aug-2020	41.70	42.00	42.25	40.40	40.75	40.60	41.29	88066	36.36	692	63398	71.99
JAIBALAJI	EQ	26-Aug-2020	20.70	20.50	21.25	20.00	20.00	20.15	20.42	2426	0.50	25	1902	78.40
JAICORPLTD	EQ	26-Aug-2020	96.10	96.50	99.20	95.10	97.80	97.70	97.53	2255354	2199.61	12812	356858	15.82
JAIHINDPRO	BZ	26-Aug-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.35	1167	0.02	4	-	-
JAINSTUDIO	BE	26-Aug-2020	3.35	3.35	3.50	3.35	3.50	3.50	3.37	6552	0.22	35	-	-
JAMNAAUTO	EQ	26-Aug-2020	41.65	43.95	44.75	43.00	44.00	44.05	44.08	1853701	817.06	9744	935679	50.48
JASH	EQ	26-Aug-2020	167.20	171.30	171.35	160.00	163.50	162.60	164.69	31396	51.71	264	19790	63.03
JAYAGROGN	EQ	26-Aug-2020	108.80	113.40	113.80	103.50	108.00	108.95	108.71	33081	35.96	752	24178	73.09
JAYBARMARU	EQ	26-Aug-2020	227.25	229.65	234.00	225.00	225.95	226.15	230.12	46663	107.38	1813	26286	56.33
JAYNECOIND	EQ	26-Aug-2020	3.00	3.05	3.05	2.90	3.05	3.05	3.00	27342	0.82	54	25669	93.88
JAYSREETEA	EQ	26-Aug-2020	67.20	68.00	69.00	66.40	66.60	66.90	67.34	104759	70.54	1162	67437	64.37
JBCHEPHARM	EQ	26-Aug-2020	806.25	808.70	808.70	784.40	796.80	791.05	799.85	192801	1542.12	8429	139620	72.42
JBFIND	EQ	26-Aug-2020	9.85	9.90	10.05	9.40	9.40	9.40	9.52	130699	12.44	2024	98116	75.07
JBMA	EQ	26-Aug-2020	244.40	250.00	263.70	246.60	249.90	250.00	255.83	164750	421.47	5172	59147	35.90
JCHAC	EQ	26-Aug-2020	2127.00	2128.00	2439.80	2126.20	2392.00	2395.35	2318.98	96234	2231.65	9868	24947	25.92
JETAIRWAYS	BZ	26-Aug-2020	29.50	30.80	30.80	29.10	29.70	29.55	29.90	43420	12.98	332	-	-
JHS	EQ	26-Aug-2020	16.20	16.95	17.00	16.50	17.00	17.00	16.96	209314	35.50	452	147528	70.48
JINDALPHOT	EQ	26-Aug-2020	14.00	14.50	14.50	13.85	14.05	14.00	14.12	15867	2.24	70	10169	64.09
JINDALPOLY	EQ	26-Aug-2020	494.55	493.50	507.25	490.00	502.20	498.05	499.63	105325	526.24	4249	45237	42.95
JINDALSAW	EQ	26-Aug-2020	67.75	68.25	68.25	67.10	67.50	67.65	67.60	942453	637.12	5452	455872	48.37
JINDALSTEL	EQ	26-Aug-2020	222.00	222.00	224.80	220.05	221.20	221.75	222.15	9382645	20843.60	62905	2794674	29.79
JINDRILL	EQ	26-Aug-2020	76.45	77.35	78.60	75.45	76.25	75.90	76.54	18133	13.88	408	13926	76.80
JINDWORLD	EQ	26-Aug-2020	51.70	52.20	54.25	52.20	53.50	53.05	53.15	38245	20.33	336	24942	65.22
JISLDVREQS	EQ	26-Aug-2020	11.80	11.50	12.00	11.25	11.65	11.45	11.63	98157	11.41	375	67539	68.81
JISLJALEQS	EQ	26-Aug-2020	11.90	12.00	12.05	11.35	11.40	11.40	11.53	3863401	445.57	3629	2943592	76.19
JITFINFRA	BE	26-Aug-2020	7.70	7.70	8.05	7.35	7.80	7.95	7.87	11589	0.91	46	-	-
JIYAECO	EQ	26-Aug-2020	11.90	11.50	12.20	11.35	11.35	11.35	11.39	279168	31.80	421	233127	83.51
JKCEMENT	EQ	26-Aug-2020	1496.15	1497.00	1509.90	1480.50	1497.80	1496.90	1495.76	59551	890.74	3775	47050	79.01
JKIL	EQ	26-Aug-2020	122.30	124.45	124.90	121.65	122.40	122.65	123.82	266569	330.05	3473	167913	62.99
JKLAKSHMI	EQ	26-Aug-2020	283.65	286.75	286.75	278.35	279.90	280.85	283.24	211076	597.85	4662	140183	66.41
JKPAPER	EQ	26-Aug-2020	98.10	98.10	99.80	98.00	98.40	98.55	98.89	893670	883.75	6065	384573	43.03
JKTYRE	EQ	26-Aug-2020	60.10	60.80	63.40	60.50	62.75	62.80	62.50	6106462	3816.54	22276	1773989	29.05
JMA	EQ	26-Aug-2020	27.60	28.35	33.10	27.70	33.10	33.10	32.10	401038	128.74	1905	117432	29.28
JMCPROJECT	EQ	26-Aug-2020	53.40	61.00	62.35	59.00	60.15	60.10	60.30	1854571	1118.27	12930	664893	35.85
JMFINANCIL	EQ	26-Aug-2020	81.00	81.65	85.10	80.50	82.75	82.75	83.42	2642174	2204.09	14309	1036176	39.22
JMTAUTOLTD	EQ	26-Aug-2020	3.35	3.45	3.50	3.35	3.45	3.45	3.44	660198	22.69	881	491387	74.43
JOCIL	EQ	26-Aug-2020	204.50	209.55	209.55	199.45	202.00	201.45	203.20	27625	56.13	971	18837	68.19
JPASSOCIAT	EQ	26-Aug-2020	4.05	4.05	4.15	3.95	4.05	4.00	4.01	5827209	233.88	2781	4334056	74.38
JPINFRATEC	EQ	26-Aug-2020	1.35	1.35	1.40	1.30	1.40	1.35	1.36	1765378	24.08	633	792955	44.92
JPOLYINVST	EQ	26-Aug-2020	18.75	18.95	19.00	17.90	17.95	17.95	18.47	1909	0.35	19	1122	58.77
JPPOWER	EQ	26-Aug-2020	3.05	3.05	3.10	2.95	3.00	3.00	3.02	14943430	451.27	2321	6840221	45.77
JSL	EQ	26-Aug-2020	49.80	50.30	52.30	49.35	51.20	51.15	51.09	1372444	701.25	4227	773549	56.36
JSLHISAR	EQ	26-Aug-2020	99.35	99.35	108.90	97.00	105.00	104.75	104.71	1187823	1243.79	11360	549737	46.28
JSWENERGY	EQ	26-Aug-2020	57.65	58.15	58.60	56.65	56.85	56.85	57.36	1452667	833.23	6113	804016	55.35
JSWHL	EQ	26-Aug-2020	2448.40	2448.40	2490.00	2382.10	2488.00	2468.05	2426.71	2054	49.84	183	1792	87.24
JSWSTEEL	EQ	26-Aug-2020	284.90	285.50	286.85	283.15	285.30	286.20	285.57	5278655	15074.39	37719	1601749	30.34
JTEKTINDIA	EQ	26-Aug-2020	84.75	86.00	91.80	82.80	88.30	88.55	88.59	1929049	1708.96	14307	655851	34.00
JUBILANT	EQ	26-Aug-2020	833.30	835.00	880.00	835.00	849.00	850.90	857.69	1184077	10155.72	33852	272004	22.97
JUBLFOOD	EQ	26-Aug-2020	2106.85	2105.05	2147.95	2069.50	2075.50	2077.05	2100.25	1209759	25407.97	47101	272518	22.53
JUBLINDS	EQ	26-Aug-2020	165.30	168.90	168.90	163.00	164.30	164.60	166.08	39094	64.93	1233	17265	44.16
JUMPNET	EQ	26-Aug-2020	96.10	97.00	97.90	95.05	96.50	96.20	96.38	1547450	1491.39	14015	627234	40.53
JUNIORBEES	EQ	26-Aug-2020	290.59	334.20	334.20	289.26	291.02	290.64	290.72	29128	84.68	1629	18059	62.00
JUSTDIAL	EQ	26-Aug-2020	376.05	375.00	381.55	373.60	379.90	379.40	378.70	715725	2710.44	14798	203662	28.46
JVLAGRO	BZ	26-Aug-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.80	319435	2.57	92	-	-
JYOTHYLAB	EQ	26-Aug-2020	146.05	147.00	151.10	145.10	148.85	148.70	148.44	485338	720.42	5639	167247	34.46
KABRAEXTRU	EQ	26-Aug-2020	75.55	75.55	81.00	74.00	77.65	76.55	77.01	21626	16.65	289	14175	65.55
KAJARIACER	EQ	26-Aug-2020	473.05	475.45	489.60	470.10	478.95	475.70	478.04	714481	3415.51	7505	473782	66.31
KAKATCEM	EQ	26-Aug-2020	178.25	180.00	180.70	171.10	173.25	173.60	174.50	30447	53.13	1209	17772	58.37
KALPATPOWR	EQ	26-Aug-2020	273.10	282.00	291.00	279.95	282.00	281.70	285.05	815523	2324.67	14565	350883	43.03
KALYANIFRG	BE	26-Aug-2020	161.30	154.05	161.45	154.00	157.80	157.80	156.19	715	1.12	20	-	-
KAMATHOTEL	EQ	26-Aug-2020	34.10	33.95	34.50	33.60	33.95	33.85	34.16	66010	22.55	564	40447	61.27
KAMDHENU	EQ	26-Aug-2020	86.95	88.45	89.90	82.70	82.85	83.25	85.05	54098	46.01	785	31030	57.36
KANANIIND	EQ	26-Aug-2020	4.00	3.85	3.95	3.80	3.80	3.80	3.82	5412	0.21	20	2912	53.81
KANORICHEM	EQ	26-Aug-2020	41.50	41.50	42.00	40.85	41.05	41.15	41.28	47599	19.65	291	39714	83.43
KANSAINER	EQ	26-Aug-2020	469.75	469.75	481.00	468.00	478.00	476.60	475.66	212132	1009.03	8460	162271	76.50
KAPSTON	EQ	26-Aug-2020	87.65	94.70	94.70	83.25	87.65	87.10	88.24	1908	1.68	94	1550	81.24
KARDA	BE	26-Aug-2020	91.20	92.00	92.45	88.60	90.00	89.55	89.84	25728	23.11	200	-	-
KARMAENG	EQ	26-Aug-2020	12.00	11.60	12.40	11.60	12.15	12.10	11.99	725	0.09	24	624	86.07
KARURVYSYA	EQ	26-Aug-2020	39.25	39.80	42.65	39.30	40.55	40.20	41.02	17133646	7028.68	38798	7285691	42.52
KAUSHALYA	BE	26-Aug-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	7664	0.16	13	-	-
KAYA	EQ	26-Aug-2020	243.65	243.50	246.45	235.10	240.50	240.10	240.23	23744	57.04	1173	15402	64.87
KCP	EQ	26-Aug-2020	66.60	67.40	68.25	66.00	66.25	66.25	67.04	208003	139.44	1434	134969	64.89
KCPSUGIND	EQ	26-Aug-2020	15.95	16.10	16.10	15.65	15.70	15.80	15.83	108491	17.18	399	75820	69.89
KDDL	EQ	26-Aug-2020	151.50	152.90	156.75	147.20	151.50	151.75	153.12	10774	16.50	292	7572	70.28
KEC	EQ	26-Aug-2020	325.15	327.35	329.60	321.05	326.60	327.10	325.64	270815	881.88	6705	152370	56.26
KECL	EQ	26-Aug-2020	13.10	13.75	13.75	12.85	13.10	13.15	13.48	283547	38.23	641	188346	66.42
KEI	EQ	26-Aug-2020	398.70	401.15	402.95	390.00	397.50	398.25	398.55	193856	772.61	8396	99246	51.20
KELLTONTEC	EQ	26-Aug-2020	25.80	27.05	27.05	27.05	27.05	27.05	27.05	39544	10.70	89	39544	100.00
KENNAMET	EQ	26-Aug-2020	827.75	845.90	845.90	817.00	833.80	824.20	829.99	4629	38.42	502	2985	64.48
KERNEX	BE	26-Aug-2020	19.35	19.20	19.95	18.85	18.85	18.90	19.23	1499	0.29	22	-	-
KESORAMIND	EQ	26-Aug-2020	43.05	43.25	45.00	42.70	44.55	44.60	44.12	501354	221.19	2930	243734	48.62
KEYFINSERV	EQ	26-Aug-2020	42.00	40.90	42.90	40.10	41.10	41.10	41.68	1405	0.59	25	1330	94.66
KGL	BZ	26-Aug-2020	0.40	0.35	0.40	0.35	0.35	0.40	0.36	770270	2.79	104	-	-
KHADIM	EQ	26-Aug-2020	123.95	123.05	128.85	122.50	127.20	126.65	126.29	109833	138.70	2737	50515	45.99
KHANDSE	EQ	26-Aug-2020	9.75	9.25	9.85	9.25	9.75	9.75	9.78	570	0.06	8	506	88.77
KICL	EQ	26-Aug-2020	1470.70	1467.00	1590.00	1456.05	1530.05	1572.15	1530.41	2265	34.66	334	1585	69.98
KILITCH	EQ	26-Aug-2020	95.55	95.45	97.75	93.45	94.90	95.30	95.00	14245	13.53	419	6798	47.72
KINGFA	EQ	26-Aug-2020	481.20	482.15	487.00	476.00	484.50	484.60	481.09	7359	35.40	560	4445	60.40
KIOCL	EQ	26-Aug-2020	147.60	151.80	151.85	143.60	145.50	145.10	148.37	119449	177.23	1742	88007	73.68
KIRIINDUS	EQ	26-Aug-2020	562.10	570.00	602.95	555.20	578.50	580.85	584.67	880525	5148.18	22128	232322	26.38
KIRLFER	EQ	26-Aug-2020	90.55	90.00	93.80	88.55	92.00	91.40	91.64	104283	95.56	1587	69057	66.22
KIRLOSBROS	EQ	26-Aug-2020	129.45	130.50	140.90	129.10	135.40	135.70	135.94	447411	608.22	8646	189279	42.31
KIRLOSENG	EQ	26-Aug-2020	117.95	119.90	123.80	115.55	116.35	116.25	119.15	633369	754.65	9226	401695	63.42
KIRLOSIND	EQ	26-Aug-2020	671.15	669.95	676.95	652.00	674.00	672.05	667.88	4833	32.28	219	4422	91.50
KITEX	EQ	26-Aug-2020	106.65	108.00	108.00	106.50	106.60	106.75	107.10	110038	117.85	1513	75412	68.53
KKCL	EQ	26-Aug-2020	811.65	805.05	824.40	805.00	805.00	809.35	813.98	1400	11.40	284	913	65.21
KMSUGAR	EQ	26-Aug-2020	13.70	14.15	14.15	12.80	13.45	13.30	13.26	440139	58.38	1160	310744	70.60
KNRCON	EQ	26-Aug-2020	266.20	268.10	272.50	261.00	263.00	264.15	267.36	1067294	2853.57	19274	312823	29.31
KOHINOOR	BZ	26-Aug-2020	11.00	11.30	11.50	11.00	11.15	11.15	11.32	10630	1.20	55	-	-
KOKUYOCMLN	EQ	26-Aug-2020	61.10	60.65	64.25	60.20	61.50	61.25	62.18	580908	361.21	3946	232908	40.09
KOLTEPATIL	EQ	26-Aug-2020	178.55	179.45	183.00	177.35	177.50	178.05	179.24	139279	249.65	3021	63206	45.38
KOPRAN	EQ	26-Aug-2020	74.30	75.80	78.00	75.00	75.90	76.00	76.98	929272	715.38	4842	487795	52.49
KOTAKBANK	EQ	26-Aug-2020	1400.10	1410.00	1441.65	1403.20	1440.70	1436.70	1422.98	5718774	81377.05	129864	2634770	46.07
KOTAKBKETF	EQ	26-Aug-2020	233.08	233.50	237.00	233.50	236.98	236.16	235.07	2800432	6582.93	2089	163891	5.85
KOTAKGOLD	EQ	26-Aug-2020	451.70	478.80	478.80	448.10	449.70	449.90	450.48	62013	279.36	1125	50348	81.19
KOTAKNIFTY	EQ	26-Aug-2020	119.12	119.55	120.00	119.02	119.99	119.98	119.39	68363	81.62	477	53907	78.85
KOTAKNV20	EQ	26-Aug-2020	59.50	59.80	60.39	59.05	60.00	60.11	59.54	46846	27.89	96	44685	95.39
KOTAKPSUBK	EQ	26-Aug-2020	148.45	149.50	150.00	146.06	147.67	149.14	148.45	6188	9.19	152	4768	77.05
KOTARISUG	EQ	26-Aug-2020	15.90	16.00	16.05	15.25	15.60	15.75	15.73	258072	40.59	649	188946	73.21
KOTHARIPET	EQ	26-Aug-2020	16.05	16.00	16.35	15.65	16.25	16.20	16.12	62016	10.00	162	50512	81.45
KOTHARIPRO	EQ	26-Aug-2020	66.40	66.00	67.30	65.25	66.80	66.45	66.15	9366	6.20	155	6581	70.26
KPITTECH	EQ	26-Aug-2020	82.70	82.70	94.30	82.05	93.00	91.70	89.98	2166045	1948.95	12612	789951	36.47
KPRMILL	EQ	26-Aug-2020	553.60	558.05	578.15	553.05	561.20	562.70	566.19	53068	300.47	3682	39937	75.26
KRBL	EQ	26-Aug-2020	288.35	289.70	290.00	284.75	287.05	287.60	287.54	109202	314.00	2247	68639	62.86
KREBSBIO	EQ	26-Aug-2020	86.05	85.55	87.75	85.40	85.65	85.75	86.69	8171	7.08	172	5509	67.42
KRIDHANINF	EQ	26-Aug-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	17128	0.67	48	17128	100.00
KRISHANA	BE	26-Aug-2020	57.00	57.00	57.00	54.25	57.00	57.00	56.73	505	0.29	8	-	-
KSB	EQ	26-Aug-2020	548.40	558.90	564.00	553.50	557.00	556.40	559.42	62631	350.37	3360	42000	67.06
KSCL	EQ	26-Aug-2020	638.70	642.50	645.95	626.25	629.55	634.65	639.14	346054	2211.77	11247	146251	42.26
KSERASERA	BE	26-Aug-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.28	1427516	3.96	349	-	-
KSHITIJPOL	SM	26-Aug-2020	23.75	24.25	24.25	24.25	24.25	24.25	24.25	16000	3.88	1	16000	100.00
KSK	BE	26-Aug-2020	0.50	0.50	0.50	0.45	0.45	0.50	0.48	300492	1.43	104	-	-
KSL	EQ	26-Aug-2020	230.55	232.00	234.40	228.30	231.40	231.00	230.59	248999	574.16	4127	190667	76.57
KSOLVES	SM	26-Aug-2020	162.00	194.00	194.00	151.00	151.00	172.50	172.50	2400	4.14	2	2400	100.00
KTKBANK	EQ	26-Aug-2020	49.00	49.30	49.90	49.00	49.25	49.30	49.40	2939656	1452.27	8716	1292564	43.97
KUANTUM	EQ	26-Aug-2020	50.65	50.65	51.90	50.05	50.15	50.55	51.05	14552	7.43	191	9472	65.09
KWALITY	EQ	26-Aug-2020	3.25	3.20	3.30	3.15	3.20	3.20	3.21	291909	9.38	469	233960	80.15
L&TFH	EQ	26-Aug-2020	68.05	68.35	72.10	68.00	71.85	71.70	70.58	33721397	23801.45	101764	11716441	34.74
L&TFINANCE	N8	26-Aug-2020	1080.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	5	0.05	1	5	100.00
L&TFINANCE	NE	26-Aug-2020	1080.00	1080.00	1084.99	1080.00	1080.00	1080.00	1080.10	102	1.10	3	102	100.00
L&TFINANCE	NG	26-Aug-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	200	2.40	1	200	100.00
L&TFINANCE	NK	26-Aug-2020	1050.00	1041.50	1041.50	1041.50	1041.50	1041.50	1041.50	37	0.39	1	37	100.00
L&TFINANCE	NQ	26-Aug-2020	1075.00	1126.00	1126.00	1126.00	1126.00	1126.00	1126.00	20	0.23	1	20	100.00
L&TFINANCE	NS	26-Aug-2020	1189.95	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	50	0.60	2	50	100.00
L&TFINANCE	NY	26-Aug-2020	1062.56	1062.56	1062.56	1062.56	1062.56	1062.56	1062.56	20	0.21	2	20	100.00
L&TFINANCE	Y1	26-Aug-2020	1088.00	1085.00	1085.00	1072.00	1072.00	1072.00	1083.56	225	2.44	3	225	100.00
L&TFINANCE	Y3	26-Aug-2020	1020.10	1020.40	1030.00	1020.10	1029.00	1029.00	1023.66	345	3.53	8	247	71.59
L&TFINANCE	Y9	26-Aug-2020	1120.00	1125.00	1125.00	1122.00	1122.00	1122.00	1124.59	138	1.55	3	119	86.23
L&TINFRA	N1	26-Aug-2020	1046.01	1050.01	1051.25	1050.01	1051.20	1051.20	1050.46	37	0.39	5	37	100.00
L&TINFRA	N2	26-Aug-2020	2059.55	2059.60	2062.99	2031.01	2053.11	2053.11	2042.23	29	0.59	5	29	100.00
L&TINFRA	N3	26-Aug-2020	1047.46	1049.00	1049.00	1048.60	1049.00	1049.00	1048.78	55	0.58	4	55	100.00
L&TINFRA	N4	26-Aug-2020	2010.01	2010.01	2011.10	2010.01	2011.10	2011.10	2010.66	35	0.70	3	35	100.00
L&TINFRA	N5	26-Aug-2020	1029.99	1033.98	1033.98	1030.00	1032.00	1032.00	1031.79	29	0.30	3	29	100.00
L&TINFRA	N6	26-Aug-2020	2114.75	2110.50	2111.50	2110.50	2111.50	2111.50	2111.00	60	1.27	3	60	100.00
LAKPRE	BZ	26-Aug-2020	4.90	4.90	5.10	4.90	5.10	5.10	5.01	3468	0.17	15	-	-
LAKSHVILAS	EQ	26-Aug-2020	21.50	21.50	22.00	21.00	21.65	21.40	21.38	1045685	223.55	1992	667039	63.79
LALPATHLAB	EQ	26-Aug-2020	1841.20	1842.00	1876.75	1837.00	1846.00	1851.75	1850.86	188572	3490.20	10659	127958	67.86
LAMBODHARA	EQ	26-Aug-2020	35.15	35.55	35.60	34.15	34.60	34.40	34.59	18349	6.35	226	12929	70.46
LAOPALA	EQ	26-Aug-2020	229.90	228.00	251.85	220.00	244.00	244.35	241.06	2000000	4821.28	25914	547351	27.37
LASA	EQ	26-Aug-2020	60.80	60.75	63.80	59.95	63.80	63.80	63.22	320223	202.43	1842	182282	56.92
LAURUSLABS	EQ	26-Aug-2020	1155.60	1158.00	1165.70	1106.10	1155.00	1149.75	1142.90	757283	8655.01	31650	305279	40.31
LAXMIMACH	EQ	26-Aug-2020	3303.55	3330.00	3344.80	3276.10	3333.00	3334.00	3307.06	3706	122.56	882	2024	54.61
LEMONTREE	EQ	26-Aug-2020	30.30	30.75	31.25	30.20	30.75	30.75	30.67	1390046	426.32	4265	713827	51.35
LFIC	EQ	26-Aug-2020	58.10	58.00	61.00	55.20	58.95	56.65	57.63	3763	2.17	57	2153	57.21
LGBBROSLTD	EQ	26-Aug-2020	249.60	260.00	287.90	260.00	275.60	277.50	276.11	596222	1646.21	14584	181249	30.40
LGBFORGE	EQ	26-Aug-2020	2.50	2.60	2.60	2.45	2.60	2.60	2.56	59985	1.54	88	46568	77.63
LIBAS	EQ	26-Aug-2020	34.20	35.80	36.30	34.80	36.20	35.95	35.50	87888	31.20	549	52932	60.23
LIBERTSHOE	EQ	26-Aug-2020	144.15	145.00	160.80	143.50	159.60	157.15	154.44	1281492	1979.08	16593	627291	48.95
LICHSGFIN	EQ	26-Aug-2020	299.00	305.00	305.00	295.85	298.30	298.05	300.15	7073726	21232.00	79734	1957541	27.67
LICNETFGSC	EQ	26-Aug-2020	21.13	21.45	21.45	21.05	21.20	21.21	21.22	4129	0.88	57	3777	91.47
LICNETFN50	EQ	26-Aug-2020	117.71	120.00	122.49	120.00	121.99	121.53	121.63	347	0.42	52	256	73.78
LICNETFSEN	EQ	26-Aug-2020	406.07	406.00	418.92	393.60	403.00	403.00	409.67	97	0.40	17	53	54.64
LICNFNHGP	EQ	26-Aug-2020	120.88	117.00	121.60	117.00	121.59	121.59	120.46	98	0.12	27	47	47.96
LINCOLN	EQ	26-Aug-2020	237.70	237.10	247.45	237.10	245.60	245.50	244.06	274528	670.01	6121	119230	43.43
LINCPEN	EQ	26-Aug-2020	187.40	182.85	188.40	175.40	183.40	183.20	181.10	41351	74.89	995	20152	48.73
LINDEINDIA	EQ	26-Aug-2020	763.55	777.95	777.95	757.00	763.00	760.15	764.36	53629	409.92	2902	32618	60.82
LIQUIDBEES	EQ	26-Aug-2020	1000.00	1000.01	1000.01	997.30	1000.00	1000.00	1000.00	890163	8901.61	3742	762694	85.68
LIQUIDETF	EQ	26-Aug-2020	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	43976	439.76	114	27755	63.11
LOKESHMACH	EQ	26-Aug-2020	22.75	22.75	24.10	22.60	24.00	23.90	23.69	50505	11.97	417	35535	70.36
LOTUSEYE	EQ	26-Aug-2020	35.05	35.00	38.00	34.60	37.00	37.35	36.77	248443	91.34	1457	119259	48.00
LOVABLE	EQ	26-Aug-2020	64.00	64.00	71.80	63.10	69.90	69.50	68.64	231324	158.78	2398	102590	44.35
LPDC	EQ	26-Aug-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.44	9110	0.13	13	8610	94.51
LSIL	EQ	26-Aug-2020	0.80	0.80	0.85	0.80	0.80	0.80	0.82	1267927	10.35	319	760516	59.98
LT	EQ	26-Aug-2020	980.40	987.00	988.00	965.00	970.00	968.95	970.56	4482342	43503.68	142012	2528073	56.40
LTI	EQ	26-Aug-2020	2343.25	2363.65	2498.90	2346.80	2468.00	2471.65	2455.51	307900	7560.51	35932	117768	38.25
LTMFEOF2R	MF	26-Aug-2020	10.01	10.02	10.25	10.02	10.25	10.25	10.04	1050	0.11	3	1050	100.00
LTMFEOFR	MF	26-Aug-2020	8.35	8.35	8.35	8.35	8.35	8.35	8.35	1000	0.08	1	1000	100.00
LTTS	EQ	26-Aug-2020	1545.00	1559.00	1559.00	1521.20	1540.00	1540.55	1537.05	89903	1381.85	12699	53334	59.32
LUMAXIND	EQ	26-Aug-2020	1608.75	1640.00	1650.00	1608.80	1649.95	1641.00	1636.53	7327	119.91	1189	4347	59.33
LUMAXTECH	EQ	26-Aug-2020	104.40	107.75	108.00	103.45	104.60	105.15	106.47	98475	104.85	1774	60196	61.13
LUPIN	EQ	26-Aug-2020	972.15	979.10	986.20	964.00	977.05	978.75	975.56	3859420	37650.86	60037	864909	22.41
LUXIND	EQ	26-Aug-2020	1331.50	1338.20	1380.00	1331.00	1349.00	1356.95	1347.97	75494	1017.63	3941	19502	25.83
LYKALABS	EQ	26-Aug-2020	20.55	21.00	21.50	20.70	21.30	21.30	21.12	40248	8.50	482	32358	80.40
LYPSAGEMS	EQ	26-Aug-2020	3.35	3.50	3.50	3.35	3.50	3.50	3.50	10125	0.35	29	9225	91.11
M&M	EQ	26-Aug-2020	609.35	613.00	625.50	610.50	615.75	613.35	619.04	5814797	35996.07	84966	1660820	28.56
M&MFIN	EQ	26-Aug-2020	137.35	138.50	144.00	137.70	143.40	142.85	141.36	20871788	29504.09	100180	7050230	33.78
M&MFIN	N1	26-Aug-2020	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	10	0.11	2	10	100.00
M&MFIN	N2	26-Aug-2020	1086.88	1089.98	1089.98	1084.01	1084.01	1085.79	1087.75	285	3.10	9	285	100.00
M100	EQ	26-Aug-2020	18.18	18.55	18.55	18.11	18.16	18.19	18.26	25393	4.64	249	21359	84.11
M15RG	MF	26-Aug-2020	5.11	5.62	5.62	5.62	5.62	5.62	5.62	300	0.02	3	300	100.00
M17RG	MF	26-Aug-2020	5.16	5.60	5.60	5.60	5.60	5.60	5.60	200	0.01	1	200	100.00
M50	EQ	26-Aug-2020	111.50	113.00	113.11	111.20	113.11	113.10	112.01	3407	3.82	45	2729	80.10
MAANALU	EQ	26-Aug-2020	65.90	68.50	68.50	66.50	67.95	67.60	67.22	12603	8.47	208	9954	78.98
MACPOWER	EQ	26-Aug-2020	64.45	67.65	67.65	67.65	67.65	67.65	67.65	830	0.56	3	830	100.00
MADHAV	EQ	26-Aug-2020	25.40	24.60	26.35	24.60	25.60	25.60	25.14	2911	0.73	34	2306	79.22
MADHUCON	EQ	26-Aug-2020	2.75	2.80	2.85	2.75	2.85	2.85	2.84	42974	1.22	28	40174	93.48
MADRASFERT	EQ	26-Aug-2020	19.15	19.35	19.45	19.00	19.25	19.15	19.23	88872	17.09	396	51559	58.01
MAGADSUGAR	EQ	26-Aug-2020	128.65	129.60	129.60	125.15	125.30	125.70	126.63	9947	12.60	323	7754	77.95
MAGMA	EQ	26-Aug-2020	35.30	35.30	38.80	35.30	37.30	38.35	37.44	2815646	1054.23	5056	1483443	52.69
MAGMA	N6	26-Aug-2020	1099.95	880.00	995.00	880.00	982.50	982.50	968.50	43	0.42	12	38	88.37
MAGNUM	EQ	26-Aug-2020	5.75	5.55	6.00	5.55	5.60	5.65	5.79	24200	1.40	49	21575	89.15
MAHABANK	EQ	26-Aug-2020	14.75	15.00	15.15	14.10	14.30	14.35	14.54	6425764	934.27	8605	3351941	52.16
MAHAPEXLTD	BE	26-Aug-2020	66.05	64.00	68.50	62.75	62.75	62.75	63.15	3249	2.05	30	-	-
MAHASTEEL	EQ	26-Aug-2020	114.80	114.50	116.20	112.00	113.60	112.70	112.86	10890	12.29	240	6317	58.01
MAHEPC	EQ	26-Aug-2020	164.35	162.20	167.70	162.20	165.00	166.05	164.79	54247	89.39	1611	26642	49.11
MAHESHWARI	EQ	26-Aug-2020	166.45	168.00	169.90	163.15	167.95	167.55	167.41	46355	77.60	244	7806	16.84
MAHICKRA	SM	26-Aug-2020	75.10	74.85	74.90	74.85	74.90	74.85	74.88	3000	2.25	2	3000	100.00
MAHINDCIE	EQ	26-Aug-2020	144.40	153.00	153.00	148.00	150.75	150.45	150.53	348465	524.54	6783	202658	58.16
MAHLIFE	EQ	26-Aug-2020	272.80	274.20	279.60	271.40	272.50	272.90	274.73	22686	62.32	1276	14924	65.79
MAHLOG	EQ	26-Aug-2020	362.50	359.55	369.80	359.00	365.00	365.30	364.84	67956	247.93	3420	43897	64.60
MAHSCOOTER	EQ	26-Aug-2020	3198.20	3220.00	3318.95	3205.00	3218.95	3229.05	3264.89	30951	1010.52	3579	13996	45.22
MAHSEAMLES	EQ	26-Aug-2020	246.15	247.05	254.80	246.50	247.00	248.40	249.82	105784	264.27	2501	54678	51.69
MAITHANALL	EQ	26-Aug-2020	571.60	574.50	579.00	564.05	565.95	566.55	570.48	37188	212.15	2933	20634	55.49
MAJESCO	EQ	26-Aug-2020	749.80	754.00	787.25	747.95	769.65	773.55	771.30	431134	3325.33	12357	188600	43.75
MALUPAPER	EQ	26-Aug-2020	28.65	28.75	29.15	28.40	28.70	28.75	28.75	17937	5.16	125	9228	51.45
MAN50ETF	EQ	26-Aug-2020	116.31	117.50	119.50	116.50	117.70	117.69	116.80	420001	490.58	75	406488	96.78
MANAKALUCO	EQ	26-Aug-2020	9.40	9.10	9.40	9.10	9.15	9.15	9.23	12928	1.19	81	10135	78.40
MANAKCOAT	EQ	26-Aug-2020	4.35	4.20	4.45	4.15	4.45	4.45	4.18	20299	0.85	79	15020	73.99
MANAKSIA	EQ	26-Aug-2020	40.15	40.05	46.90	40.00	43.70	43.70	43.87	532894	233.81	3298	218933	41.08
MANAKSTEEL	EQ	26-Aug-2020	9.60	9.60	9.70	9.45	9.60	9.60	9.60	52799	5.07	68	50576	95.79
MANALIPETC	EQ	26-Aug-2020	25.10	25.35	26.30	24.40	25.05	25.15	25.37	2230790	566.02	5682	1041278	46.68
MANAPPURAM	EQ	26-Aug-2020	159.10	160.30	161.15	157.50	158.50	158.00	158.73	6513612	10339.37	29617	2359172	36.22
MANGALAM	EQ	26-Aug-2020	147.60	153.50	154.95	149.00	154.95	154.95	153.61	74466	114.39	674	58184	78.13
MANGCHEFER	EQ	26-Aug-2020	34.60	34.60	35.90	34.60	34.90	35.00	35.02	434714	152.25	2685	283767	65.28
MANGLMCEM	EQ	26-Aug-2020	214.95	217.90	217.90	209.50	211.20	210.65	212.90	88758	188.97	1850	60477	68.14
MANGTIMBER	EQ	26-Aug-2020	8.70	8.35	8.95	8.35	8.90	8.90	8.68	3932	0.34	24	2572	65.41
MANINDS	EQ	26-Aug-2020	63.35	63.35	64.90	62.50	63.80	63.75	63.62	348166	221.50	2735	191563	55.02
MANINFRA	EQ	26-Aug-2020	28.40	28.65	28.65	27.60	27.85	27.70	27.84	519882	144.73	2138	344571	66.28
MANUGRAPH	EQ	26-Aug-2020	11.20	11.00	11.35	11.00	11.20	11.00	11.05	1532	0.17	67	1401	91.45
MANXT50	EQ	26-Aug-2020	279.00	279.40	280.60	278.40	279.90	278.95	278.74	614	1.71	17	540	87.95
MARALOVER	EQ	26-Aug-2020	13.80	13.70	14.75	13.45	14.00	14.25	13.94	18079	2.52	132	12536	69.34
MARATHON	EQ	26-Aug-2020	56.10	56.50	58.90	56.35	58.90	58.90	57.78	21453	12.39	383	17252	80.42
MARICO	EQ	26-Aug-2020	369.20	369.80	372.00	366.60	371.55	370.20	368.82	1781351	6569.96	22188	1008097	56.59
MARINE	SM	26-Aug-2020	106.90	100.05	108.00	100.05	106.10	106.80	103.33	262000	270.73	29	110000	41.98
MARKSANS	EQ	26-Aug-2020	53.25	54.00	54.25	51.00	51.10	51.40	51.92	2340592	1215.35	8631	1329438	56.80
MARSHALL	SM	26-Aug-2020	8.90	8.50	8.60	8.50	8.60	8.60	8.54	12000	1.02	4	9000	75.00
MARUTI	EQ	26-Aug-2020	7109.95	7110.00	7158.00	6972.00	7017.05	7008.65	7059.20	992395	70055.15	91608	327710	33.02
MASFIN	EQ	26-Aug-2020	792.15	805.00	835.00	789.85	818.00	815.50	815.82	31625	258.00	1579	20209	63.90
MASKINVEST	BE	26-Aug-2020	57.40	59.50	59.50	59.50	59.50	59.50	59.50	200	0.12	1	-	-
MASTEK	EQ	26-Aug-2020	700.80	698.00	764.00	694.05	750.00	752.75	741.22	684158	5071.11	23885	208649	30.50
MATRIMONY	EQ	26-Aug-2020	542.65	569.00	596.90	550.00	596.90	596.90	579.59	133148	771.71	4451	63343	47.57
MAWANASUG	EQ	26-Aug-2020	30.40	30.50	30.70	29.95	30.05	30.05	30.17	34748	10.48	263	21095	60.71
MAXHEALTH	BE	26-Aug-2020	123.15	129.30	129.30	117.00	127.00	124.00	124.66	3240477	4039.71	18720	-	-
MAXVIL	EQ	26-Aug-2020	43.70	43.00	44.90	43.00	43.60	43.45	43.80	131815	57.74	1137	78147	59.29
MAYURUNIQ	EQ	26-Aug-2020	298.35	299.90	308.00	293.00	306.25	303.55	302.01	260900	787.94	11629	148264	56.83
MAZDA	EQ	26-Aug-2020	424.60	422.85	434.95	422.85	434.05	432.10	427.89	5406	23.13	390	3150	58.27
MBAPL	BE	26-Aug-2020	69.05	69.55	72.50	69.55	72.50	72.50	72.01	1636	1.18	26	-	-
MBECL	BE	26-Aug-2020	6.75	7.05	7.05	7.05	7.05	7.05	7.05	2001	0.14	8	-	-
MBLINFRA	EQ	26-Aug-2020	9.05	9.50	9.50	9.50	9.50	9.50	9.50	18035	1.71	21	18035	100.00
MCDHOLDING	EQ	26-Aug-2020	24.35	24.50	24.80	24.25	24.60	24.50	24.52	10899	2.67	75	8353	76.64
MCDOWELL-N	EQ	26-Aug-2020	578.45	580.00	582.00	573.60	574.90	574.95	577.17	1198052	6914.82	19683	498567	41.61
MCL	EQ	26-Aug-2020	77.05	77.85	78.50	76.90	77.90	77.90	77.47	2042	1.58	46	1971	96.52
MCLEODRUSS	BE	26-Aug-2020	23.35	24.50	24.50	24.50	24.50	24.50	24.50	63882	15.65	184	-	-
MCX	EQ	26-Aug-2020	1694.75	1700.00	1723.90	1692.50	1698.00	1699.30	1705.39	142957	2437.98	8710	46185	32.31
MEGASOFT	EQ	26-Aug-2020	9.55	9.10	9.40	9.10	9.30	9.25	9.20	151818	13.96	277	111048	73.15
MEGH	EQ	26-Aug-2020	75.70	77.00	77.75	76.05	77.00	77.20	77.04	1638445	1262.18	8282	638050	38.94
MELSTAR	BZ	26-Aug-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	19	0.00	2	-	-
MENONBE	EQ	26-Aug-2020	47.25	47.90	48.60	45.75	46.50	46.65	47.08	101170	47.63	1007	44661	44.14
MEP	EQ	26-Aug-2020	18.65	18.90	19.30	18.65	18.70	18.75	18.91	832481	157.44	264	661176	79.42
MERCATOR	EQ	26-Aug-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	1021056	10.21	317	971056	95.10
METALFORGE	EQ	26-Aug-2020	6.30	6.30	6.50	6.00	6.05	6.00	6.06	20741	1.26	76	18604	89.70
METKORE	BZ	26-Aug-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.66	9918	0.07	19	-	-
METROPOLIS	EQ	26-Aug-2020	1829.90	1841.85	1852.35	1818.00	1844.80	1835.45	1840.31	93729	1724.90	14218	55182	58.87
MFSL	EQ	26-Aug-2020	619.85	620.00	637.95	607.15	622.00	618.60	619.75	3489202	21624.25	49301	575568	16.50
MGEL	SM	26-Aug-2020	60.45	59.05	59.25	59.05	59.20	59.20	59.19	26000	15.39	5	24000	92.31
MGL	EQ	26-Aug-2020	1038.60	1040.00	1042.10	1011.25	1015.35	1015.10	1017.85	863962	8793.83	26208	424543	49.14
MHHL	SM	26-Aug-2020	17.40	18.15	18.15	18.15	18.15	18.15	18.15	3000	0.54	1	3000	100.00
MHRIL	EQ	26-Aug-2020	180.30	181.75	185.00	176.65	185.00	184.60	181.82	66403	120.74	2021	32172	48.45
MIC	BE	26-Aug-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.69	17231	0.12	20	-	-
MIDHANI	EQ	26-Aug-2020	221.65	222.95	236.00	219.00	230.40	230.40	231.70	4929970	11422.90	49699	1255139	25.46
MINDA-RE	BE	26-Aug-2020	128.85	133.00	133.00	81.00	101.00	100.75	109.97	93951	103.31	2130	-	-
MINDACORP	EQ	26-Aug-2020	79.80	80.70	82.70	80.30	80.80	81.05	81.59	1209114	986.46	7568	580552	48.01
MINDAIND	EQ	26-Aug-2020	360.85	364.90	374.10	354.15	357.50	358.55	363.15	992751	3605.21	23293	314453	31.67
MINDSPACE	RR	26-Aug-2020	313.51	313.51	315.85	313.00	314.80	314.80	314.86	1256600	3956.47	527	1240000	98.68
MINDTECK	EQ	26-Aug-2020	40.45	41.30	41.45	38.45	38.45	38.45	39.38	34368	13.53	308	26327	76.60
MINDTREE	EQ	26-Aug-2020	1137.35	1145.00	1178.40	1127.65	1172.65	1171.75	1156.85	634730	7342.86	20148	167771	26.43
MIRCELECTR	EQ	26-Aug-2020	10.20	9.80	10.60	9.70	10.15	10.00	10.03	1076138	107.92	1772	714925	66.43
MIRZAINT	EQ	26-Aug-2020	54.05	54.25	57.50	54.05	57.15	56.80	56.47	979480	553.07	5957	456047	46.56
MITTAL	EQ	26-Aug-2020	28.05	29.00	29.45	26.65	29.45	29.45	28.19	228701	64.47	1195	180196	78.79
MMFL	EQ	26-Aug-2020	295.70	295.75	301.90	278.00	293.90	290.40	295.91	16260	48.12	470	9923	61.03
MMP	EQ	26-Aug-2020	92.05	92.10	94.00	87.45	92.60	90.15	91.40	24454	22.35	138	22232	90.91
MMTC	EQ	26-Aug-2020	19.85	20.00	20.15	19.80	19.90	19.85	19.95	898352	179.19	1835	347139	38.64
MODIRUBBER	BE	26-Aug-2020	30.30	30.30	31.80	30.30	31.80	30.90	31.55	1231	0.39	25	-	-
MOHOTAIND	EQ	26-Aug-2020	10.00	9.75	10.40	9.65	9.80	9.80	9.81	3573	0.35	32	2578	72.15
MOIL	EQ	26-Aug-2020	146.20	146.80	152.35	146.20	150.35	150.50	150.17	536926	806.32	7048	192374	35.83
MOLDTECH	EQ	26-Aug-2020	45.35	46.90	46.90	44.15	45.95	45.30	45.27	60694	27.47	577	41095	67.71
MOLDTKPAC	EQ	26-Aug-2020	295.50	300.00	301.00	291.05	291.55	292.15	294.53	29766	87.67	1353	15709	52.77
MONTECARLO	EQ	26-Aug-2020	184.10	187.00	189.20	184.00	186.25	186.25	186.74	48005	89.64	1237	28763	59.92
MORARJEE	EQ	26-Aug-2020	11.55	11.50	11.70	11.00	11.50	11.20	11.23	8823	0.99	67	6609	74.91
MOREPENLAB	EQ	26-Aug-2020	25.75	27.00	27.00	27.00	27.00	27.00	27.00	718693	194.05	1347	718693	100.00
MOTHERSUMI	EQ	26-Aug-2020	117.05	118.00	118.60	115.35	116.70	116.65	116.64	12859126	14999.39	72121	4246227	33.02
MOTILALOFS	EQ	26-Aug-2020	700.20	703.85	710.00	697.20	706.10	707.15	703.29	71664	504.01	3370	39052	54.49
MOTOGENFIN	EQ	26-Aug-2020	17.80	18.55	18.60	17.50	18.60	18.45	18.21	24546	4.47	216	16966	69.12
MPHASIS	EQ	26-Aug-2020	1181.25	1180.00	1214.00	1175.75	1203.80	1200.05	1198.48	271842	3257.98	9785	197236	72.56
MPSLTD	EQ	26-Aug-2020	382.80	390.90	390.90	382.55	385.75	386.00	386.84	7089	27.42	400	4227	59.63
MPTODAY	SM	26-Aug-2020	13.15	13.35	13.80	13.35	13.80	13.80	13.52	6000	0.81	3	6000	100.00
MRF	EQ	26-Aug-2020	59286.40	59250.00	59746.25	59250.00	59450.00	59336.75	59502.94	19076	11350.78	7155	7961	41.73
MRO-TEK	EQ	26-Aug-2020	26.10	25.50	27.30	25.00	26.00	26.65	26.45	5282	1.40	49	5077	96.12
MRPL	EQ	26-Aug-2020	33.90	34.40	34.45	33.90	34.15	34.00	34.11	1025608	349.87	3276	455784	44.44
MSPL	EQ	26-Aug-2020	7.80	7.80	7.85	7.60	7.80	7.80	7.71	5443	0.42	52	4092	75.18
MSTCLTD	EQ	26-Aug-2020	154.40	155.85	156.55	152.00	152.90	153.15	154.42	392434	606.00	4380	97368	24.81
MTEDUCARE	EQ	26-Aug-2020	13.20	13.20	13.35	13.05	13.15	13.15	13.21	86569	11.44	214	72164	83.36
MTNL	EQ	26-Aug-2020	9.20	9.20	9.25	9.15	9.20	9.20	9.19	323090	29.70	9377	199075	61.62
MUKANDENGG	EQ	26-Aug-2020	9.25	9.60	9.60	8.80	9.50	9.30	8.92	3990	0.36	52	3763	94.31
MUKANDLTD	EQ	26-Aug-2020	27.70	27.70	28.55	27.50	28.30	28.20	28.20	34879	9.84	139	31136	89.27
MUKTAARTS	EQ	26-Aug-2020	27.50	27.90	28.05	27.00	28.00	27.85	27.85	7437	2.07	81	6304	84.77
MUNJALAU	EQ	26-Aug-2020	58.90	61.50	68.80	60.50	66.20	67.20	65.86	9528055	6275.64	45780	1801638	18.91
MUNJALSHOW	EQ	26-Aug-2020	164.00	164.95	164.95	156.00	158.40	158.45	159.41	548324	874.08	8625	227823	41.55
MURUDCERA	EQ	26-Aug-2020	16.65	16.90	17.00	16.45	16.65	16.65	16.69	36638	6.12	189	24765	67.59
MUTHOOTCAP	EQ	26-Aug-2020	425.60	438.30	505.00	432.50	480.45	480.00	475.35	590874	2808.75	19870	141697	23.98
MUTHOOTFIN	EQ	26-Aug-2020	1198.20	1205.00	1216.50	1186.15	1208.00	1206.35	1202.83	1587931	19100.12	57634	417091	26.27
N100	EQ	26-Aug-2020	848.78	852.50	867.00	852.30	865.00	863.14	859.98	61447	528.43	1632	50253	81.78
NABARD	N2	26-Aug-2020	1272.25	1263.10	1270.00	1263.10	1267.00	1267.00	1267.00	799	10.12	9	795	99.50
NACLIND	EQ	26-Aug-2020	44.60	44.75	47.90	44.60	47.45	47.40	46.37	740488	343.35	3033	484917	65.49
NAGAFERT	EQ	26-Aug-2020	4.85	4.90	4.90	4.80	4.80	4.85	4.83	210001	10.14	351	146048	69.55
NAGREEKEXP	EQ	26-Aug-2020	15.65	15.60	16.25	15.20	15.90	15.90	15.81	7159	1.13	72	5694	79.54
NAHARCAP	EQ	26-Aug-2020	71.50	72.00	72.35	71.00	71.50	71.50	71.59	2457	1.76	37	2283	92.92
NAHARINDUS	EQ	26-Aug-2020	27.70	28.00	28.15	27.20	28.15	27.95	27.82	4790	1.33	67	3619	75.55
NAHARPOLY	EQ	26-Aug-2020	68.00	69.90	70.50	67.85	69.40	69.00	69.21	27789	19.23	563	17335	62.38
NAHARSPING	EQ	26-Aug-2020	39.75	39.80	39.80	37.40	39.40	39.10	39.13	22727	8.89	243	13392	58.93
NAM-INDIA	EQ	26-Aug-2020	278.35	280.25	292.80	274.95	286.85	287.20	286.17	2872772	8221.07	32918	980322	34.12
NATCOPHARM	EQ	26-Aug-2020	839.00	845.00	845.00	821.25	822.00	823.90	831.07	210880	1752.55	14377	88018	41.74
NATHBIOGEN	EQ	26-Aug-2020	337.70	341.50	341.50	326.45	329.60	328.15	331.84	77265	256.40	2364	52144	67.49
NATIONALUM	EQ	26-Aug-2020	36.95	37.00	37.75	36.75	37.70	37.50	37.33	12664584	4727.19	24483	5954520	47.02
NATNLSTEEL	EQ	26-Aug-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1105	0.03	8	1105	100.00
NAUKRI	EQ	26-Aug-2020	3285.25	3310.00	3313.65	3242.50	3251.95	3251.20	3253.75	415172	13508.66	18078	289324	69.69
NAVINFLUOR	EQ	26-Aug-2020	2145.95	2157.35	2184.85	2120.40	2130.00	2135.20	2139.87	75114	1607.34	9159	54407	72.43
NAVKARCORP	EQ	26-Aug-2020	29.25	29.50	29.60	28.70	29.00	29.05	29.19	311553	90.96	1391	161952	51.98
NAVNETEDUL	EQ	26-Aug-2020	79.55	79.00	82.75	78.50	80.40	80.85	80.28	118294	94.96	1894	66692	56.38
NBCC	EQ	26-Aug-2020	28.30	28.55	28.85	28.15	28.40	28.40	28.51	8117077	2314.12	40827	3060701	37.71
NBIFIN	EQ	26-Aug-2020	1594.15	1594.15	1594.15	1594.15	1594.15	1594.15	1594.15	25	0.40	1	25	100.00
NBVENTURES	EQ	26-Aug-2020	64.85	65.30	71.95	65.10	70.25	70.60	68.46	2726709	1866.69	14315	1234313	45.27
NCC	EQ	26-Aug-2020	35.80	36.00	36.50	35.75	36.00	36.00	36.12	11601791	4191.01	34404	3468918	29.90
NCLIND	EQ	26-Aug-2020	94.45	94.90	106.00	93.55	104.25	102.20	99.54	2570864	2559.09	16078	829586	32.27
NDGL	EQ	26-Aug-2020	650.50	635.55	688.05	635.55	644.00	644.25	646.66	167	1.08	18	141	84.43
NDL	EQ	26-Aug-2020	24.30	24.50	26.30	24.00	24.75	25.10	24.97	123105	30.74	703	52762	42.86
NDRAUTO	EQ	26-Aug-2020	240.25	228.25	228.25	228.25	228.25	228.25	228.25	1763	4.02	65	1763	100.00
NDTV	EQ	26-Aug-2020	36.50	35.75	36.90	35.75	36.80	36.50	36.57	24226	8.86	235	16563	68.37
NECCLTD	EQ	26-Aug-2020	9.95	10.10	10.25	9.70	9.75	9.85	9.95	70084	6.97	189	46646	66.56
NECLIFE	EQ	26-Aug-2020	23.50	23.60	24.90	23.60	24.20	24.20	24.34	1399175	340.50	4159	748985	53.53
NELCAST	EQ	26-Aug-2020	59.00	59.50	64.30	59.50	62.20	62.65	62.64	1876322	1175.24	11686	482318	25.71
NELCO	EQ	26-Aug-2020	212.60	214.35	219.40	212.10	216.90	216.30	215.91	157303	339.63	3683	51815	32.94
NEOGEN	EQ	26-Aug-2020	741.55	727.00	762.55	704.50	737.00	731.25	731.92	110840	811.26	8268	41691	37.61
NESCO	EQ	26-Aug-2020	596.70	603.80	615.00	580.95	601.00	598.55	601.78	326761	1966.40	12650	71128	21.77
NESTLEIND	EQ	26-Aug-2020	16288.20	16290.50	16348.35	16170.00	16202.40	16190.05	16209.86	116523	18888.22	28065	61439	52.73
NETF	EQ	26-Aug-2020	114.80	116.40	116.40	113.31	113.76	113.76	114.13	20	0.02	5	20	100.00
NETFCONSUM	EQ	26-Aug-2020	54.99	55.68	55.70	54.35	55.70	55.64	55.55	3555	1.97	61	3299	92.80
NETFDIVOPP	EQ	26-Aug-2020	29.85	29.85	29.85	28.86	29.83	29.44	29.67	774	0.23	17	724	93.54
NETFIT	EQ	26-Aug-2020	18.04	18.38	18.38	18.04	18.16	18.09	18.07	15039	2.72	93	13419	89.23
NETFLTGILT	EQ	26-Aug-2020	21.60	21.61	21.67	21.55	21.56	21.56	21.64	13627	2.95	105	8817	64.70
NETFMID150	EQ	26-Aug-2020	65.31	65.78	66.88	65.31	66.25	66.19	66.20	36034	23.85	492	22934	63.65
NETFNIF100	EQ	26-Aug-2020	120.69	120.72	120.79	119.50	119.50	119.50	119.82	79	0.09	13	78	98.73
NETFNV20	EQ	26-Aug-2020	60.99	60.99	61.00	59.50	59.55	59.68	60.31	2588	1.56	56	2391	92.39
NETWORK18	EQ	26-Aug-2020	40.00	40.00	40.90	39.40	39.85	39.90	39.92	2036709	813.03	6318	1169527	57.42
NEULANDLAB	EQ	26-Aug-2020	1033.25	1039.60	1074.70	985.00	1012.00	1011.25	1029.25	227066	2337.08	10897	82995	36.55
NEWGEN	EQ	26-Aug-2020	207.40	209.00	221.80	205.00	214.45	213.80	215.28	282852	608.93	18938	156961	55.49
NEXTMEDIA	EQ	26-Aug-2020	6.90	7.20	7.20	6.60	7.15	6.75	6.98	6979	0.49	133	4704	67.40
NFL	EQ	26-Aug-2020	37.55	37.70	37.85	36.85	37.00	37.00	37.28	1025697	382.37	2652	476219	46.43
NH	EQ	26-Aug-2020	344.05	347.00	348.00	335.00	337.60	337.75	342.89	115849	397.24	3356	73346	63.31
NHAI	N1	26-Aug-2020	1129.00	1130.00	1131.50	1130.00	1131.41	1131.44	1130.77	3114	35.21	34	3064	98.39
NHAI	N2	26-Aug-2020	1291.16	1290.11	1290.11	1286.00	1286.50	1286.62	1288.64	5484	70.67	34	4899	89.33
NHAI	N5	26-Aug-2020	1329.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	2	0.03	2	0	0.00
NHAI	N6	26-Aug-2020	1323.00	1315.00	1320.25	1314.00	1315.00	1315.01	1316.38	3521	46.35	63	2622	74.47
NHAI	N8	26-Aug-2020	1185.00	1189.90	1189.90	1189.90	1189.90	1189.90	1189.90	41	0.49	2	41	100.00
NHAI	N9	26-Aug-2020	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	19	0.24	1	19	100.00
NHAI	NA	26-Aug-2020	1256.70	1256.00	1261.99	1255.00	1258.50	1258.88	1257.94	9645	121.33	48	9476	98.25
NHAI	ND	26-Aug-2020	1302.79	1304.99	1305.00	1304.99	1305.00	1305.00	1305.00	1000	13.05	2	1000	100.00
NHAI	NE	26-Aug-2020	1307.00	1304.00	1304.00	1303.00	1303.00	1303.24	1303.31	1210	15.77	12	1200	99.17
NHBTF2014	N4	26-Aug-2020	6449.00	6440.00	6440.00	6000.00	6000.00	6000.00	6094.29	70	4.27	3	70	100.00
NHPC	EQ	26-Aug-2020	22.25	22.30	22.80	22.05	22.15	22.20	22.44	6310796	1416.11	10503	3039273	48.16
NIACL	EQ	26-Aug-2020	116.30	117.25	121.50	116.65	119.40	119.40	119.23	1762935	2101.87	14368	668135	37.90
NIBL	EQ	26-Aug-2020	6.75	7.05	7.05	7.05	7.05	7.05	7.05	2290	0.16	9	2290	100.00
NIFTYBEES	EQ	26-Aug-2020	121.93	135.00	135.00	121.80	122.75	122.75	122.29	965666	1180.91	6976	438754	45.44
NIFTYEES	EQ	26-Aug-2020	14500.00	14300.00	14650.00	14121.00	14520.05	14443.35	14291.31	10	1.43	8	7	70.00
NIITLTD	EQ	26-Aug-2020	136.25	137.50	141.40	132.00	135.90	136.10	136.33	4241519	5782.65	32684	1164281	27.45
NILAINFRA	EQ	26-Aug-2020	5.05	5.10	5.25	5.10	5.20	5.20	5.17	559704	28.96	489	446381	79.75
NILASPACES	EQ	26-Aug-2020	1.45	1.40	1.50	1.40	1.45	1.45	1.46	954019	13.91	246	654239	68.58
NILKAMAL	EQ	26-Aug-2020	1391.75	1394.95	1402.95	1380.05	1386.00	1386.85	1387.68	16908	234.63	1170	8912	52.71
NIPPOBATRY	EQ	26-Aug-2020	586.50	586.50	590.00	579.00	579.95	579.90	580.51	1598	9.28	136	1282	80.23
NITCO	EQ	26-Aug-2020	20.45	20.85	20.85	20.05	20.40	20.45	20.41	65835	13.44	364	43180	65.59
NITINFIRE	BZ	26-Aug-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.68	122439	0.83	60	-	-
NITINSPIN	EQ	26-Aug-2020	41.20	41.20	42.25	40.85	41.70	41.70	41.44	89263	36.99	546	51253	57.42
NKIND	EQ	26-Aug-2020	23.60	23.55	23.55	22.45	23.50	23.50	22.98	1957	0.45	15	1857	94.89
NLCINDIA	EQ	26-Aug-2020	54.95	55.10	55.40	54.50	54.70	54.85	54.82	450880	247.15	2798	250223	55.50
NMDC	EQ	26-Aug-2020	94.35	94.50	98.70	93.70	96.85	96.20	97.01	10634405	10316.21	42417	3251118	30.57
NOCIL	EQ	26-Aug-2020	132.45	130.80	138.40	128.25	135.05	135.50	134.41	6494160	8728.91	43349	1417084	21.82
NOIDATOLL	EQ	26-Aug-2020	3.35	3.45	3.45	3.30	3.40	3.35	3.38	68837	2.33	148	55411	80.50
NORBTEAEXP	BE	26-Aug-2020	12.85	13.45	13.45	13.45	13.45	13.45	13.45	940	0.13	8	-	-
NPBET	EQ	26-Aug-2020	121.73	123.90	126.00	122.00	126.00	125.61	124.02	354	0.44	12	328	92.66
NRAIL	EQ	26-Aug-2020	220.70	221.05	227.10	220.85	226.50	225.90	224.76	17477	39.28	775	10025	57.36
NRBBEARING	EQ	26-Aug-2020	86.35	87.65	92.00	87.05	89.15	89.35	90.23	1008450	909.89	8281	371233	36.81
NSIL	EQ	26-Aug-2020	802.70	797.15	810.95	753.90	800.00	797.95	795.78	888	7.07	82	819	92.23
NTL	EQ	26-Aug-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.81	138243	1.13	52	132544	95.88
NTPC	EQ	26-Aug-2020	103.80	104.60	104.60	101.60	102.95	102.80	102.85	30829463	31708.61	84244	7000494	22.71
NTPC	N3	26-Aug-2020	1451.10	1392.00	1465.00	1392.00	1465.00	1465.00	1438.93	14	0.20	3	4	28.57
NTPC	N4	26-Aug-2020	1197.50	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	211	2.52	2	211	100.00
NTPC	N6	26-Aug-2020	1464.89	1461.00	1461.00	1455.00	1456.00	1456.00	1457.53	378	5.51	23	355	93.92
NTPC	N7	26-Aug-2020	14.01	14.00	14.05	14.00	14.01	14.01	14.01	19000	2.66	78	17811	93.74
NTPC	ND	26-Aug-2020	1351.65	1352.33	1352.50	1352.01	1352.20	1352.20	1352.21	472	6.38	11	472	100.00
NUCLEUS	EQ	26-Aug-2020	486.45	500.00	516.45	473.55	477.00	478.10	492.54	513777	2530.58	18018	171825	33.44
NXTDIGITAL	EQ	26-Aug-2020	663.45	667.85	676.60	653.55	676.60	670.05	667.34	9022	60.21	459	7684	85.17
OAL	EQ	26-Aug-2020	347.75	347.75	350.00	332.25	335.00	335.35	341.11	18023	61.48	508	13366	74.16
OBEROIRLTY	EQ	26-Aug-2020	372.80	373.30	375.95	362.30	366.90	367.10	366.46	484532	1775.59	16011	298616	61.63
OCCL	EQ	26-Aug-2020	886.95	895.00	895.00	865.00	869.75	869.35	875.64	8261	72.34	1131	3464	41.93
OFSS	EQ	26-Aug-2020	3054.80	3068.00	3086.00	3035.15	3039.00	3043.45	3067.23	94471	2897.65	6922	75185	79.59
OIL	EQ	26-Aug-2020	97.40	98.40	98.40	97.40	97.75	97.60	97.71	646515	631.73	3934	335079	51.83
OILCOUNTUB	EQ	26-Aug-2020	4.40	4.55	4.55	4.25	4.40	4.30	4.39	24580	1.08	67	17813	72.47
OISL	EQ	26-Aug-2020	3.15	3.30	3.30	3.15	3.15	3.15	3.22	17833	0.57	48	16299	91.40
OLECTRA	EQ	26-Aug-2020	72.60	73.00	74.40	71.10	72.25	72.25	72.53	140742	102.08	1148	106636	75.77
OMAXAUTO	EQ	26-Aug-2020	54.65	57.50	59.80	53.25	54.45	54.25	55.96	491388	274.98	4216	229742	46.75
OMAXE	EQ	26-Aug-2020	75.20	76.80	76.80	73.25	74.40	74.45	74.56	65386	48.75	729	44423	67.94
OMFURN	SM	26-Aug-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	6000	0.66	1	6000	100.00
OMKARCHEM	EQ	26-Aug-2020	7.60	7.95	7.95	7.35	7.95	7.95	7.93	51025	4.05	146	46850	91.82
OMMETALS	EQ	26-Aug-2020	17.30	17.50	17.80	16.75	17.50	17.35	17.21	110234	18.97	568	73078	66.29
ONELIFECAP	EQ	26-Aug-2020	7.05	7.10	7.40	7.05	7.20	7.15	7.22	5923	0.43	36	3377	57.02
ONEPOINT	EQ	26-Aug-2020	13.50	13.50	14.25	13.05	13.05	13.10	13.52	7121	0.96	59	5264	73.92
ONGC	EQ	26-Aug-2020	80.50	81.20	82.10	80.75	81.40	81.40	81.52	15968479	13017.14	59334	4311541	27.00
ONMOBILE	EQ	26-Aug-2020	39.50	39.55	40.95	39.50	39.70	39.80	40.09	110477	44.30	789	53181	48.14
ONWARDTEC	EQ	26-Aug-2020	63.20	63.20	64.00	62.55	63.90	63.50	63.37	19638	12.44	318	13962	71.10
OPTIEMUS	EQ	26-Aug-2020	45.45	47.70	47.70	47.70	47.70	47.70	47.70	730	0.35	11	730	100.00
OPTOCIRCUI	EQ	26-Aug-2020	7.35	7.45	7.55	7.30	7.35	7.40	7.39	663561	49.07	926	418919	63.13
ORBTEXP	EQ	26-Aug-2020	71.40	71.00	71.05	69.00	70.20	70.60	70.24	17387	12.21	334	11178	64.29
ORICONENT	EQ	26-Aug-2020	20.25	20.20	20.50	19.50	19.70	19.65	19.90	227727	45.33	1004	138497	60.82
ORIENTABRA	EQ	26-Aug-2020	21.40	21.60	22.60	20.65	21.00	21.05	21.42	81312	17.42	508	59532	73.21
ORIENTALTL	EQ	26-Aug-2020	10.85	10.45	11.05	10.35	10.40	10.40	10.63	51886	5.52	314	32992	63.59
ORIENTBELL	EQ	26-Aug-2020	98.00	100.00	102.55	97.15	102.00	101.70	100.98	111265	112.36	1576	74486	66.94
ORIENTCEM	EQ	26-Aug-2020	70.40	71.30	72.00	70.85	71.25	71.15	71.49	245328	175.40	1965	138863	56.60
ORIENTELEC	EQ	26-Aug-2020	203.00	201.95	206.50	196.00	200.70	201.60	202.63	578731	1172.68	14849	286518	49.51
ORIENTHOT	EQ	26-Aug-2020	23.15	23.15	23.35	22.70	22.90	23.00	22.93	26409	6.05	205	21189	80.23
ORIENTLTD	EQ	26-Aug-2020	82.10	83.90	86.20	83.00	86.20	86.20	85.74	1089	0.93	27	1039	95.41
ORIENTPPR	EQ	26-Aug-2020	18.65	18.80	19.00	18.60	18.70	18.70	18.75	430663	80.74	1830	203452	47.24
ORIENTREF	EQ	26-Aug-2020	210.15	209.00	219.80	207.00	212.75	213.85	214.40	78648	168.62	2630	52506	66.76
ORISSAMINE	EQ	26-Aug-2020	2650.20	2668.80	2786.35	2626.80	2715.00	2709.30	2726.27	36378	991.76	5326	13126	36.08
ORTEL	BZ	26-Aug-2020	1.30	1.30	1.35	1.25	1.25	1.25	1.30	11775	0.15	15	-	-
ORTINLABSS	EQ	26-Aug-2020	21.75	22.60	22.80	22.15	22.80	22.80	22.73	57587	13.09	237	55267	95.97
OSWALAGRO	EQ	26-Aug-2020	8.85	9.00	9.00	8.60	8.75	8.70	8.75	58981	5.16	269	40603	68.84
OSWALSEEDS	SM	26-Aug-2020	39.95	40.00	40.00	40.00	40.00	40.00	40.00	4000	1.60	1	4000	100.00
PAGEIND	EQ	26-Aug-2020	20392.50	20392.50	20639.95	20109.55	20210.00	20202.15	20349.71	41115	8366.78	11236	9276	22.56
PAISALO	EQ	26-Aug-2020	438.95	431.75	444.95	431.20	443.50	441.55	441.05	16158	71.26	148	12728	78.77
PALASHSECU	EQ	26-Aug-2020	28.85	29.60	30.00	27.90	30.00	29.85	29.40	1456	0.43	29	1194	82.01
PALREDTEC	EQ	26-Aug-2020	21.50	21.50	22.40	21.05	21.40	21.40	22.16	2463	0.55	32	2345	95.21
PANACEABIO	EQ	26-Aug-2020	189.70	190.90	195.00	189.00	193.10	192.95	192.62	169511	326.51	3164	78023	46.03
PANACHE	EQ	26-Aug-2020	56.50	56.50	58.60	56.50	57.75	57.75	58.00	8655	5.02	23	650	7.51
PANAMAPET	EQ	26-Aug-2020	56.20	56.20	58.90	56.20	57.30	57.15	57.13	179477	102.54	1867	103016	57.40
PAPERPROD	EQ	26-Aug-2020	297.05	297.05	302.95	291.10	296.00	296.35	296.25	251804	745.97	4835	105978	42.09
PARABDRUGS	BZ	26-Aug-2020	2.90	2.95	3.00	2.80	3.00	3.00	2.94	41243	1.21	49	-	-
PARACABLES	EQ	26-Aug-2020	8.80	9.10	9.10	8.80	8.90	8.80	8.90	268595	23.90	475	229065	85.28
PARAGMILK	EQ	26-Aug-2020	110.85	112.50	121.50	108.00	118.35	118.30	117.62	8283474	9742.85	50549	2026418	24.46
PARSVNATH	EQ	26-Aug-2020	3.25	3.35	3.40	3.20	3.40	3.40	3.37	115114	3.88	234	101093	87.82
PASHUPATI	SM	26-Aug-2020	58.15	55.10	55.10	55.10	55.10	55.10	55.10	1600	0.88	1	1600	100.00
PATELENG	EQ	26-Aug-2020	14.55	14.60	14.95	14.60	14.85	14.90	14.78	517661	76.51	883	350523	67.71
PATINTLOG	EQ	26-Aug-2020	32.15	32.50	33.10	31.35	31.70	31.85	32.09	42959	13.78	293	27692	64.46
PATSPINLTD	EQ	26-Aug-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	3612	0.21	7	3612	100.00
PCJEWELLER	EQ	26-Aug-2020	16.05	16.05	16.90	16.05	16.40	16.40	16.44	3397130	558.56	5065	1615633	47.56
PDMJEPAPER	EQ	26-Aug-2020	15.10	15.20	15.25	14.50	14.95	14.85	14.83	86477	12.83	325	63701	73.66
PDSMFL	EQ	26-Aug-2020	271.00	271.05	282.00	270.00	282.00	280.60	277.45	1005	2.79	85	896	89.15
PEARLPOLY	EQ	26-Aug-2020	18.50	19.25	19.30	18.25	18.50	19.00	18.88	3740	0.71	66	3510	93.85
PEL	EQ	26-Aug-2020	1416.60	1429.00	1442.00	1392.00	1430.50	1433.00	1414.59	1350176	19099.50	41003	224005	16.59
PENIND	EQ	26-Aug-2020	18.55	18.85	18.90	18.25	18.40	18.50	18.58	185956	34.55	761	130014	69.92
PENINLAND	EQ	26-Aug-2020	4.55	4.50	4.75	4.40	4.75	4.75	4.63	262140	12.14	255	187178	71.40
PENTAGOLD	SM	26-Aug-2020	19.80	19.50	20.60	19.50	20.60	20.20	20.18	9000	1.82	3	9000	100.00
PERSISTENT	EQ	26-Aug-2020	1038.45	1048.00	1074.00	1030.20	1052.15	1052.45	1052.87	129523	1363.71	9447	60583	46.77
PETRONET	EQ	26-Aug-2020	251.65	253.75	253.75	246.50	248.15	247.65	248.09	3837967	9521.43	57916	1999672	52.10
PFC	EQ	26-Aug-2020	99.00	99.75	101.10	98.50	99.00	99.00	99.64	8306256	8276.46	43430	3197035	38.49
PFC	N3	26-Aug-2020	1335.55	1351.01	1364.50	1351.01	1364.50	1364.50	1358.48	182	2.47	6	110	60.44
PFC	N4	26-Aug-2020	1128.81	1122.10	1130.00	1122.00	1130.00	1130.00	1122.90	473	5.31	11	473	100.00
PFC	N5	26-Aug-2020	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	250	3.16	5	250	100.00
PFC	N8	26-Aug-2020	1472.00	1473.99	1473.99	1473.99	1473.99	1473.99	1473.99	4	0.06	2	4	100.00
PFIZER	EQ	26-Aug-2020	4803.50	4850.00	4905.00	4755.00	4830.00	4852.00	4838.04	51567	2494.83	7585	24133	46.80
PFOCUS	EQ	26-Aug-2020	41.35	41.00	42.20	38.25	41.00	41.35	40.73	235648	95.99	1660	115303	48.93
PFS	EQ	26-Aug-2020	19.50	19.90	19.90	18.75	19.25	19.20	19.24	1402084	269.75	2398	758378	54.09
PGEL	EQ	26-Aug-2020	51.85	53.00	53.00	50.35	52.80	52.05	52.04	72453	37.71	330	63584	87.76
PGHH	EQ	26-Aug-2020	10301.60	10707.10	10707.10	10111.00	10299.00	10242.15	10372.61	10518	1090.99	3080	3955	37.60
PGHL	EQ	26-Aug-2020	4873.30	4950.00	5098.00	4890.00	5030.00	5028.15	5022.17	83420	4189.49	10663	47180	56.56
PGIL	EQ	26-Aug-2020	146.40	143.05	154.50	143.05	151.00	151.05	149.34	11536	17.23	285	10257	88.91
PHILIPCARB	EQ	26-Aug-2020	127.60	127.30	129.00	123.60	124.00	124.55	125.79	1909091	2401.44	14556	742546	38.90
PHOENIXLTD	EQ	26-Aug-2020	651.10	656.00	659.95	645.55	649.80	649.90	651.36	507160	3303.46	21180	281808	55.57
PIDILITIND	EQ	26-Aug-2020	1474.30	1476.00	1485.85	1458.05	1467.00	1468.45	1469.52	758778	11150.38	27053	242248	31.93
PIIND	EQ	26-Aug-2020	2045.85	2046.00	2070.10	2007.60	2016.00	2015.60	2027.19	122691	2487.18	13752	76977	62.74
PILANIINVS	EQ	26-Aug-2020	1575.50	1575.00	1599.95	1570.65	1590.00	1584.15	1580.98	993	15.70	232	831	83.69
PILITA	EQ	26-Aug-2020	6.40	6.40	6.60	6.35	6.40	6.40	6.47	86447	5.59	215	82129	95.01
PIONDIST	EQ	26-Aug-2020	114.40	115.40	115.40	113.20	113.95	113.70	113.95	9165	10.44	203	5640	61.54
PIONEEREMB	EQ	26-Aug-2020	24.30	24.30	24.90	23.60	24.35	24.60	24.48	22427	5.49	263	12454	55.53
PITTIENG	EQ	26-Aug-2020	32.90	33.20	33.50	31.95	32.45	32.70	32.85	277806	91.26	767	16840	6.06
PKTEA	BE	26-Aug-2020	153.40	153.40	153.45	146.00	147.10	147.10	148.54	1442	2.14	29	-	-
PLASTIBLEN	EQ	26-Aug-2020	180.45	180.65	195.00	180.65	190.70	191.20	190.50	30785	58.64	788	13400	43.53
PNB	EQ	26-Aug-2020	35.20	35.65	35.70	35.20	35.35	35.40	35.40	18542873	6565.01	56227	5076208	27.38
PNBGILTS	EQ	26-Aug-2020	45.95	46.15	46.60	46.15	46.35	46.40	46.44	485124	225.27	1822	282325	58.20
PNBHOUSING	EQ	26-Aug-2020	276.00	280.40	285.15	278.40	283.00	282.85	282.49	952817	2691.61	10210	288745	30.30
PNC	EQ	26-Aug-2020	17.50	17.55	18.50	17.25	17.80	17.70	17.88	33304	5.96	242	26508	79.59
PNCINFRA	EQ	26-Aug-2020	174.00	174.40	174.40	167.95	171.50	170.45	170.30	444962	757.78	6626	208119	46.77
PODDARHOUS	EQ	26-Aug-2020	172.95	175.00	175.00	166.15	168.45	168.35	171.49	17858	30.62	395	15640	87.58
PODDARMENT	EQ	26-Aug-2020	202.85	203.50	226.50	202.80	219.90	219.20	218.57	167320	365.72	4629	53151	31.77
POKARNA	EQ	26-Aug-2020	141.75	146.45	148.80	142.00	148.55	148.65	146.18	82374	120.41	876	55435	67.30
POLYCAB	EQ	26-Aug-2020	869.55	873.60	929.90	868.05	915.05	919.15	906.61	909124	8242.17	27492	194593	21.40
POLYMED	EQ	26-Aug-2020	431.85	435.00	435.90	427.35	431.00	429.70	432.06	74404	321.47	2958	25417	34.16
POLYPLEX	EQ	26-Aug-2020	768.00	774.15	774.15	724.00	734.50	736.65	741.35	338069	2506.27	14327	183018	54.14
PONNIERODE	EQ	26-Aug-2020	182.65	185.00	190.00	181.40	184.00	184.45	185.01	23441	43.37	1261	12246	52.24
POWERGRID	EQ	26-Aug-2020	184.75	187.00	189.65	184.10	185.95	185.35	186.50	10125354	18883.60	55384	3216232	31.76
POWERINDIA	EQ	26-Aug-2020	1020.20	1048.00	1048.00	1012.05	1022.00	1031.45	1026.02	33453	343.23	1989	21481	64.21
POWERMECH	EQ	26-Aug-2020	480.65	479.75	479.75	461.05	467.00	467.90	469.55	140506	659.74	6589	64333	45.79
PPAP	EQ	26-Aug-2020	238.50	241.95	249.00	234.00	236.15	236.20	240.09	55565	133.40	1476	38285	68.90
PPL	EQ	26-Aug-2020	80.25	80.25	82.15	79.50	80.90	81.40	81.14	94043	76.31	1097	71816	76.37
PRABHAT	EQ	26-Aug-2020	68.95	69.00	71.00	66.95	68.75	67.55	68.66	86820	59.61	964	60205	69.34
PRAENG	EQ	26-Aug-2020	6.35	6.35	6.70	6.15	6.30	6.25	6.29	11670	0.73	60	9996	85.66
PRAJIND	EQ	26-Aug-2020	75.30	75.50	77.30	74.70	76.35	76.35	76.16	1830436	1394.04	11513	547266	29.90
PRAKASH	EQ	26-Aug-2020	47.30	47.65	48.90	47.15	48.00	47.85	48.09	410688	197.49	1733	244705	59.58
PRAKASHSTL	EQ	26-Aug-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	442301	3.65	186	254816	57.61
PRAXIS	EQ	26-Aug-2020	30.10	31.60	31.60	29.05	30.00	30.10	29.66	15355	4.55	220	9239	60.17
PRECAM	EQ	26-Aug-2020	35.30	36.00	37.00	35.30	35.70	35.70	36.05	495546	178.62	1977	300071	60.55
PRECOT	EQ	26-Aug-2020	27.45	27.45	27.45	27.25	27.25	27.25	27.38	300	0.08	7	300	100.00
PRECWIRE	EQ	26-Aug-2020	127.30	128.00	133.60	126.30	133.00	132.30	130.73	30713	40.15	835	19647	63.97
PREMEXPLN	EQ	26-Aug-2020	142.70	144.90	144.90	136.05	138.00	138.65	138.33	22318	30.87	394	16903	75.74
PREMIER	EQ	26-Aug-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1788	0.05	7	1788	100.00
PREMIERPOL	EQ	26-Aug-2020	29.15	29.95	29.95	27.30	28.90	28.70	28.38	32590	9.25	147	12067	37.03
PRESSMN	EQ	26-Aug-2020	21.20	20.60	22.20	20.60	21.65	21.70	21.75	98102	21.34	509	70337	71.70
PRESTIGE	EQ	26-Aug-2020	235.20	235.90	241.95	232.50	240.50	240.40	238.89	651349	1555.98	15792	282998	43.45
PRICOLLTD	EQ	26-Aug-2020	44.90	45.90	47.10	43.25	45.50	45.45	45.70	593500	271.25	3116	404917	68.23
PRIMESECU	EQ	26-Aug-2020	48.60	48.85	51.40	47.20	47.55	48.95	49.64	376985	187.13	2092	302547	80.25
PRINCEPIPE	EQ	26-Aug-2020	172.45	174.40	186.00	173.55	183.00	184.85	180.99	1138198	2060.01	14516	499590	43.89
PROZONINTU	EQ	26-Aug-2020	18.75	19.20	19.20	18.30	18.75	18.80	18.79	181326	34.08	829	120306	66.35
PRSMJOHNSN	EQ	26-Aug-2020	54.85	55.00	56.75	55.00	55.30	55.40	55.59	246548	137.05	2183	147128	59.68
PSB	EQ	26-Aug-2020	13.35	13.35	13.40	13.25	13.35	13.30	13.31	358934	47.78	574	285338	79.50
PSL	BE	26-Aug-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	788253	7.09	167	-	-
PSPPROJECT	EQ	26-Aug-2020	466.75	459.50	459.50	444.95	451.00	453.45	452.28	76008	343.77	3422	39304	51.71
PSUBNKBEES	EQ	26-Aug-2020	16.74	16.50	16.95	16.41	16.67	16.61	16.58	130236	21.60	357	83926	64.44
PTC	EQ	26-Aug-2020	61.50	61.80	61.90	61.00	61.25	61.25	61.38	1817681	1115.77	10011	756987	41.65
PTL	EQ	26-Aug-2020	46.30	46.90	47.00	45.90	46.20	46.45	46.67	57855	27.00	587	43712	75.55
PUNJABCHEM	EQ	26-Aug-2020	593.60	599.00	648.00	590.15	611.10	613.10	626.66	88534	554.80	4950	34439	38.90
PUNJLLOYD	BZ	26-Aug-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.76	100460	1.77	71	-	-
PURVA	EQ	26-Aug-2020	50.10	50.30	50.75	49.05	49.40	49.60	49.96	109974	54.94	977	58482	53.18
PVR	EQ	26-Aug-2020	1322.15	1322.00	1344.25	1315.10	1322.00	1322.65	1331.45	1484412	19764.20	37764	79568	5.36
QGOLDHALF	EQ	26-Aug-2020	2234.50	2240.00	2240.00	2229.00	2229.00	2229.00	2229.46	1027	22.90	84	898	87.44
QUESS	EQ	26-Aug-2020	370.70	378.90	386.85	372.50	380.00	377.90	379.81	285571	1084.63	5921	167392	58.62
QUICKHEAL	EQ	26-Aug-2020	135.45	136.20	139.45	135.00	136.20	136.30	136.74	334855	457.88	4914	118589	35.42
RADICO	EQ	26-Aug-2020	409.90	409.90	413.90	404.10	406.00	407.10	409.25	165065	675.52	5499	71187	43.13
RADIOCITY	EQ	26-Aug-2020	22.60	22.75	23.35	22.00	22.15	22.10	22.75	2057589	468.13	3776	1168789	56.80
RAIN	EQ	26-Aug-2020	124.90	125.35	125.35	121.05	121.70	121.90	122.87	1736619	2133.84	11807	645136	37.15
RAJESHEXPO	EQ	26-Aug-2020	475.40	475.05	478.00	472.50	473.95	473.65	474.09	72177	342.18	5377	46199	64.01
RAJMET	SM	26-Aug-2020	38.50	38.30	39.00	38.30	39.00	39.00	38.63	12000	4.64	3	4000	33.33
RAJRATAN	EQ	26-Aug-2020	317.65	317.85	328.90	311.05	328.40	326.40	322.33	17153	55.29	737	11575	67.48
RAJSREESUG	EQ	26-Aug-2020	15.50	15.15	15.45	14.90	15.15	15.00	15.14	10918	1.65	68	8762	80.25
RAJTV	EQ	26-Aug-2020	41.35	42.00	42.00	40.10	40.15	40.45	40.76	21343	8.70	300	12525	58.68
RALLIS	EQ	26-Aug-2020	325.30	330.00	339.80	323.00	325.05	327.35	331.16	3357542	11118.78	51657	907533	27.03
RAMANEWS	EQ	26-Aug-2020	15.20	15.45	15.50	14.80	15.25	15.25	15.06	92667	13.95	338	47956	51.75
RAMASTEEL	EQ	26-Aug-2020	39.30	39.35	40.00	38.05	38.75	38.75	39.06	10865	4.24	103	8317	76.55
RAMCOCEM	EQ	26-Aug-2020	730.70	734.40	739.45	721.60	726.35	725.60	729.43	728225	5311.90	11788	206429	28.35
RAMCOIND	EQ	26-Aug-2020	186.40	189.00	197.00	186.10	195.00	193.90	192.21	122129	234.74	1857	78655	64.40
RAMCOSYS	EQ	26-Aug-2020	233.85	244.00	245.50	236.25	245.50	245.50	241.61	760306	1837.01	7659	558095	73.40
RAMKY	EQ	26-Aug-2020	36.25	37.00	37.00	36.00	36.05	36.15	36.31	98242	35.67	687	62186	63.30
RAMSARUP	BZ	26-Aug-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	3845	0.01	12	-	-
RANASUG	BE	26-Aug-2020	7.90	8.00	8.10	7.75	7.80	7.85	7.89	426299	33.61	393	-	-
RANEENGINE	EQ	26-Aug-2020	218.05	221.75	239.85	219.00	232.45	230.50	232.33	30110	69.95	982	11804	39.20
RANEHOLDIN	EQ	26-Aug-2020	520.55	524.75	552.40	519.35	527.90	529.60	536.72	157286	844.18	8351	50134	31.87
RATNAMANI	EQ	26-Aug-2020	1163.85	1172.00	1199.00	1154.50	1180.00	1184.80	1179.74	10259	121.03	1035	5736	55.91
RAYMOND	EQ	26-Aug-2020	286.00	288.25	307.40	282.60	298.35	298.55	298.69	4627816	13822.85	52700	1240380	26.80
RBL	EQ	26-Aug-2020	622.00	620.05	661.50	620.05	645.00	648.60	648.81	169332	1098.64	8700	44030	26.00
RBLBANK	EQ	26-Aug-2020	188.95	190.50	201.90	189.20	201.25	200.40	196.72	50729018	99795.24	257998	8226906	16.22
RCF	EQ	26-Aug-2020	51.40	51.25	53.00	50.60	51.60	51.65	51.57	2485799	1281.94	8019	927440	37.31
RCOM	BE	26-Aug-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	3484994	85.38	4439	-	-
RECLTD	EQ	26-Aug-2020	112.80	113.00	114.70	111.65	112.10	112.35	113.14	6649526	7523.08	33846	1302198	19.58
RECLTD	N2	26-Aug-2020	1223.50	1195.70	1200.01	1195.70	1200.01	1200.01	1195.78	51	0.61	2	51	100.00
RECLTD	N8	26-Aug-2020	1156.40	1156.20	1236.00	1156.00	1200.00	1200.00	1193.97	690	8.24	7	420	60.87
RECLTD	N9	26-Aug-2020	1324.40	1324.93	1325.00	1322.00	1325.00	1325.00	1324.19	570	7.55	9	570	100.00
RECLTD	NE	26-Aug-2020	1240.50	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	50	0.61	1	50	100.00
RECLTD	NF	26-Aug-2020	1360.00	1361.00	1361.00	1350.00	1350.01	1350.46	1351.38	865	11.69	34	865	100.00
RECLTD	NH	26-Aug-2020	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	175	2.34	2	175	100.00
RECLTD	NI	26-Aug-2020	1224.50	1225.50	1225.50	1213.10	1213.10	1213.10	1213.80	30	0.36	3	30	100.00
REDINGTON	EQ	26-Aug-2020	121.35	122.00	122.30	117.75	118.20	118.45	118.94	340973	405.54	11083	196741	57.70
REFEX	EQ	26-Aug-2020	49.20	49.80	50.75	48.55	50.30	50.40	49.98	153924	76.93	1282	107514	69.85
RELAXO	EQ	26-Aug-2020	639.90	639.90	640.00	634.45	640.00	639.30	639.03	242697	1550.91	13657	135123	55.68
RELCAPITAL	EQ	26-Aug-2020	10.10	10.10	10.60	10.05	10.30	10.30	10.36	3435900	355.87	2967	960625	27.96
RELIABLE	SM	26-Aug-2020	26.80	27.00	27.00	27.00	27.00	27.00	27.00	2400	0.65	1	2400	100.00
RELIANCE	EQ	26-Aug-2020	2082.10	2085.00	2147.95	2047.00	2133.70	2137.30	2102.41	27631028	580917.47	533755	6707265	24.27
RELIANCEPP	E1	26-Aug-2020	1193.40	1195.00	1250.00	1161.65	1242.10	1244.85	1209.38	3858157	46659.90	84008	2065378	53.53
RELIGARE	EQ	26-Aug-2020	37.10	37.15	40.80	36.60	40.80	40.80	39.41	2165507	853.45	3632	1559717	72.03
RELINFRA	EQ	26-Aug-2020	29.60	30.00	30.40	29.30	29.85	29.80	29.88	1365202	407.97	4349	591912	43.36
REMSONSIND	EQ	26-Aug-2020	113.10	117.90	117.90	102.40	108.55	108.65	110.75	77486	85.82	1123	39239	50.64
RENUKA	EQ	26-Aug-2020	10.95	11.10	11.15	10.60	10.80	10.80	10.85	1602934	173.90	1665	944478	58.92
REPCOHOME	EQ	26-Aug-2020	161.10	167.00	169.15	157.75	169.15	169.15	167.46	965569	1616.96	4834	580122	60.08
REPRO	EQ	26-Aug-2020	414.85	415.00	435.90	415.00	430.00	424.40	424.66	6192	26.29	464	3655	59.03
RESPONIND	EQ	26-Aug-2020	96.20	96.80	97.90	94.00	95.85	95.40	96.65	261018	252.27	2665	13900	5.33
REVATHI	EQ	26-Aug-2020	475.10	476.10	484.95	461.00	474.25	473.30	472.32	2438	11.52	254	1448	59.39
RGL	EQ	26-Aug-2020	270.65	269.05	274.00	265.35	269.00	270.95	270.75	6269	16.97	658	2753	43.91
RHFL	EQ	26-Aug-2020	2.15	2.20	2.20	2.10	2.15	2.15	2.13	1364444	29.12	1191	906189	66.41
RHFL	N4	26-Aug-2020	214.25	200.00	200.00	200.00	200.00	200.00	200.00	300	0.60	10	300	100.00
RHFL	N6	26-Aug-2020	239.49	220.50	220.50	220.00	220.00	220.00	220.10	508	1.12	8	508	100.00
RICOAUTO	EQ	26-Aug-2020	32.10	34.70	35.25	34.05	34.40	34.50	34.55	4220968	1458.23	19119	1814262	42.98
RIIL	EQ	26-Aug-2020	417.65	419.45	427.15	414.00	421.00	421.60	421.77	318083	1341.58	6812	61559	19.35
RITES	EQ	26-Aug-2020	252.80	253.85	255.80	252.20	255.30	254.80	254.26	333812	848.76	5605	152164	45.58
RKDL	EQ	26-Aug-2020	7.90	7.95	8.65	7.70	8.65	8.65	8.27	209138	17.30	435	121523	58.11
RKEC	SM	26-Aug-2020	43.00	41.05	42.80	39.00	42.45	42.45	40.58	15000	6.09	10	13000	86.67
RKFORGE	EQ	26-Aug-2020	252.65	259.00	259.00	252.00	253.50	254.55	254.32	66433	168.95	950	32250	48.55
RMCL	BE	26-Aug-2020	4.00	3.95	4.15	3.85	3.90	3.85	3.92	40944	1.61	73	-	-
RMDRIP	SM	26-Aug-2020	50.15	51.95	51.95	51.95	51.95	51.95	51.95	20000	10.39	2	20000	100.00
RML	EQ	26-Aug-2020	229.30	232.00	253.45	232.00	243.60	243.60	245.29	138060	338.64	5062	49013	35.50
RNAVAL	EQ	26-Aug-2020	3.45	3.60	3.60	3.35	3.60	3.60	3.56	20162043	717.42	4503	10573369	52.44
ROHITFERRO	EQ	26-Aug-2020	1.35	1.40	1.40	1.35	1.35	1.40	1.39	8415	0.12	26	7995	95.01
ROHLTD	EQ	26-Aug-2020	83.55	85.00	85.00	83.00	85.00	84.10	84.00	126262	106.06	1909	70011	55.45
ROLLT	BE	26-Aug-2020	3.30	3.45	3.45	3.15	3.45	3.45	3.40	48526	1.65	109	-	-
ROLTA	EQ	26-Aug-2020	6.65	6.45	6.60	6.35	6.40	6.35	6.36	403152	25.65	555	381034	94.51
ROSSARI	EQ	26-Aug-2020	793.25	793.00	799.75	770.00	780.25	779.55	784.48	709216	5563.67	14486	373210	52.62
ROSSELLIND	EQ	26-Aug-2020	115.00	120.75	120.75	118.25	120.75	120.75	120.69	72434	87.42	278	66152	91.33
RPGLIFE	EQ	26-Aug-2020	384.15	385.90	389.40	378.95	383.00	382.40	383.01	45830	175.53	2007	20504	44.74
RPOWER	EQ	26-Aug-2020	3.65	3.65	3.75	3.55	3.65	3.60	3.64	23239750	845.87	37036	10266236	44.18
RPPINFRA	EQ	26-Aug-2020	60.45	61.00	61.85	60.10	60.35	60.55	60.68	15628	9.48	233	9829	62.89
RPPL	SM	26-Aug-2020	81.05	85.10	85.10	85.10	85.10	85.10	85.10	1000	0.85	1	1000	100.00
RSSOFTWARE	EQ	26-Aug-2020	20.10	20.30	20.80	19.95	20.30	20.40	20.35	11837	2.41	144	7362	62.19
RSWM	EQ	26-Aug-2020	88.70	90.00	97.50	87.40	92.55	92.35	93.71	63792	59.78	1145	32811	51.43
RSYSTEMS	EQ	26-Aug-2020	108.60	108.05	111.00	106.05	108.00	108.75	108.91	54014	58.82	932	24273	44.94
RTNINFRA	EQ	26-Aug-2020	11.35	11.00	11.25	10.80	10.80	10.80	10.87	1484808	161.47	1412	1397921	94.15
RTNPOWER	EQ	26-Aug-2020	3.75	3.70	3.90	3.65	3.80	3.75	3.78	5097473	192.77	3795	3243487	63.63
RUBYMILLS	EQ	26-Aug-2020	186.05	182.25	189.00	182.25	185.00	186.40	186.65	3207	5.99	187	2220	69.22
RUCHI	BE	26-Aug-2020	630.35	620.00	661.85	620.00	661.85	661.85	656.66	27187	178.53	1384	-	-
RUCHINFRA	BE	26-Aug-2020	9.50	9.05	9.95	9.05	9.95	9.95	9.56	787316	75.23	1007	-	-
RUCHIRA	EQ	26-Aug-2020	64.40	63.50	66.20	62.00	65.35	65.50	64.12	256716	164.61	2733	142377	55.46
RUPA	EQ	26-Aug-2020	221.50	222.40	227.00	220.50	222.05	223.15	223.85	91513	204.85	2830	39588	43.26
RUSHIL	EQ	26-Aug-2020	116.40	116.55	117.90	114.50	115.00	114.65	115.83	16571	19.19	648	9785	59.05
RVNL	EQ	26-Aug-2020	22.30	22.35	22.40	21.85	22.00	21.95	22.03	6186882	1362.94	12691	2760953	44.63
S&SPOWER	EQ	26-Aug-2020	15.00	14.45	15.75	14.45	15.75	15.75	15.36	3396	0.52	24	2842	83.69
SABEVENTS	EQ	26-Aug-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	2661	0.04	5	2661	100.00
SABTN	BE	26-Aug-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.31	4093	0.05	14	-	-
SADBHAV	EQ	26-Aug-2020	56.05	58.85	58.85	55.10	58.85	58.85	57.91	1453404	841.64	6132	935686	64.38
SADBHIN	EQ	26-Aug-2020	21.15	20.95	21.40	19.65	20.90	20.95	20.60	3175190	653.95	7438	1414178	44.54
SAFARI	EQ	26-Aug-2020	403.95	406.95	484.70	394.05	429.95	431.20	447.11	412867	1845.95	12679	89537	21.69
SAGARDEEP	EQ	26-Aug-2020	145.00	146.00	147.90	137.75	137.75	137.75	144.05	332507	478.97	3209	192090	57.77
SAGCEM	EQ	26-Aug-2020	498.80	502.95	510.00	496.00	496.00	500.55	503.04	15627	78.61	1110	7574	48.47
SAIL	EQ	26-Aug-2020	41.10	41.45	41.90	41.05	41.35	41.45	41.40	35558994	14723.19	33486	3758021	10.57
SAKAR	EQ	26-Aug-2020	74.45	73.10	80.00	73.10	78.95	78.70	78.15	123344	96.40	746	56738	46.00
SAKHTISUG	EQ	26-Aug-2020	9.55	9.60	9.65	9.25	9.35	9.35	9.42	30627	2.88	100	24067	78.58
SAKSOFT	EQ	26-Aug-2020	292.95	299.85	299.85	282.10	284.95	283.35	285.74	25313	72.33	970	18070	71.39
SAKUMA	EQ	26-Aug-2020	6.45	6.60	6.75	6.55	6.75	6.75	6.72	297153	19.98	408	214173	72.07
SALASAR	EQ	26-Aug-2020	177.95	177.95	179.90	176.05	177.10	177.45	177.39	29950	53.13	433	14895	49.73
SALONA	EQ	26-Aug-2020	58.00	56.20	61.00	56.20	61.00	60.55	59.81	561	0.34	13	401	71.48
SALSTEEL	EQ	26-Aug-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	14379	0.50	16	14379	100.00
SALZERELEC	EQ	26-Aug-2020	108.85	108.85	108.85	106.00	106.20	107.00	107.40	28412	30.51	643	20244	71.25
SAMBHAAV	EQ	26-Aug-2020	2.15	2.15	2.25	2.15	2.25	2.15	2.20	5763	0.13	41	5161	89.55
SANCO	EQ	26-Aug-2020	12.70	12.75	13.05	12.65	12.95	13.00	12.82	82865	10.62	161	55335	66.78
SANDESH	EQ	26-Aug-2020	517.45	522.45	530.00	512.50	516.00	516.00	521.24	395	2.06	109	335	84.81
SANDHAR	EQ	26-Aug-2020	235.55	235.60	240.95	224.40	234.75	233.15	233.73	12991	30.36	618	6682	51.44
SANGAMIND	EQ	26-Aug-2020	54.60	54.10	57.60	52.80	56.80	53.70	54.26	36346	19.72	642	16439	45.23
SANGHIIND	EQ	26-Aug-2020	27.40	27.60	31.20	27.30	29.75	29.85	29.99	3500286	1049.87	10403	1370721	39.16
SANGHVIFOR	EQ	26-Aug-2020	20.80	21.70	21.70	19.80	20.10	19.80	19.90	2144	0.43	35	2012	93.84
SANGHVIMOV	EQ	26-Aug-2020	83.00	83.15	85.45	81.10	82.10	82.40	83.24	17801	14.82	375	11673	65.57
SANGINITA	EQ	26-Aug-2020	78.50	83.90	84.45	80.00	82.35	81.50	81.92	55210	45.23	535	36014	65.23
SANOFI	EQ	26-Aug-2020	8681.30	8700.00	8707.65	8590.05	8700.00	8680.10	8648.10	13003	1124.51	4283	7361	56.61
SANWARIA	EQ	26-Aug-2020	2.25	2.25	2.30	2.20	2.25	2.25	2.26	1386763	31.31	806	920411	66.37
SARDAEN	EQ	26-Aug-2020	275.25	284.00	296.00	275.25	285.10	286.30	284.88	542882	1546.59	12056	163004	30.03
SAREGAMA	EQ	26-Aug-2020	510.50	519.90	533.50	510.00	527.00	527.95	522.57	83338	435.50	1668	60667	72.80
SARLAPOLY	EQ	26-Aug-2020	18.95	19.20	19.25	18.30	18.65	18.70	18.73	52577	9.85	363	35862	68.21
SARVESHWAR	SM	26-Aug-2020	12.60	13.20	13.20	12.20	13.20	13.05	12.86	22400	2.88	14	16000	71.43
SASKEN	EQ	26-Aug-2020	628.00	633.90	638.90	620.95	625.50	624.30	626.95	24135	151.32	2067	10445	43.28
SASTASUNDR	EQ	26-Aug-2020	97.00	100.50	105.00	97.45	103.50	102.55	100.43	58759	59.01	619	51897	88.32
SATIA	EQ	26-Aug-2020	120.75	121.80	137.10	115.65	124.00	124.85	121.76	558775	680.35	5750	153033	27.39
SATIN	EQ	26-Aug-2020	78.75	79.80	79.80	77.90	79.00	78.90	78.74	191337	150.66	1826	143179	74.83
SBICARD	EQ	26-Aug-2020	827.30	828.35	835.80	821.10	824.00	827.35	827.42	926227	7663.78	36096	329540	35.58
SBIETFQLTY	EQ	26-Aug-2020	104.85	106.40	106.40	104.33	104.83	105.57	105.09	3749	3.94	56	2066	55.11
SBILIFE	EQ	26-Aug-2020	847.90	855.00	855.00	833.65	839.00	839.20	837.88	2151697	18028.74	93237	1259308	58.53
SBIN	EQ	26-Aug-2020	207.95	208.50	210.35	206.15	209.90	209.85	208.62	66750983	139257.59	304925	14858804	22.26
SBIN	N2	26-Aug-2020	10847.80	10840.00	10878.00	10800.00	10800.00	10807.38	10824.72	252	27.28	46	252	100.00
SBIN	N5	26-Aug-2020	10985.35	10990.00	11000.00	10985.90	10985.90	10995.61	10996.36	931	102.38	119	868	93.23
SBIN	N6	26-Aug-2020	10826.00	10830.00	10830.00	10830.00	10830.00	10830.00	10830.00	3	0.32	1	3	100.00
SCAPDVR	BE	26-Aug-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	29503	0.46	25	-	-
SCHAEFFLER	EQ	26-Aug-2020	3749.60	3850.00	3943.95	3806.05	3900.00	3897.50	3896.96	29553	1151.67	4758	17642	59.70
SCHAND	EQ	26-Aug-2020	83.35	85.00	86.90	81.00	84.00	84.35	84.38	91322	77.05	739	54474	59.65
SCHNEIDER	EQ	26-Aug-2020	82.30	82.75	85.45	81.70	83.10	83.45	83.93	285887	239.95	3151	111206	38.90
SCI	EQ	26-Aug-2020	62.85	62.90	63.75	62.75	62.85	62.90	63.13	922010	582.07	5209	391825	42.50
SDBL	EQ	26-Aug-2020	58.00	58.15	60.90	57.30	60.90	60.90	59.88	658595	394.34	3801	371945	56.48
SEAMECLTD	EQ	26-Aug-2020	408.80	406.30	414.75	406.25	411.20	412.55	411.79	9225	37.99	326	7742	83.92
SECURCRED	SM	26-Aug-2020	14.50	15.20	15.20	15.00	15.20	15.20	15.12	3000	0.45	5	2400	80.00
SELAN	EQ	26-Aug-2020	135.20	135.90	138.40	128.00	130.60	131.40	132.47	308297	408.40	6954	117124	37.99
SELMCL	BZ	26-Aug-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.99	37984	0.38	27	-	-
SEPOWER	EQ	26-Aug-2020	2.70	2.80	2.80	2.60	2.80	2.80	2.76	14194	0.39	59	13640	96.10
SEQUENT	EQ	26-Aug-2020	131.45	132.40	138.70	131.25	134.40	134.30	135.71	3399580	4613.71	20801	1430809	42.09
SESHAPAPER	EQ	26-Aug-2020	156.10	156.40	157.05	152.25	153.85	154.20	155.38	22477	34.93	801	14733	65.55
SETCO	EQ	26-Aug-2020	12.60	12.45	13.20	12.00	13.00	13.05	12.96	488619	63.30	1287	347400	71.10
SETF10GILT	EQ	26-Aug-2020	198.40	198.50	198.50	198.00	198.00	198.00	198.05	163	0.32	12	158	96.93
SETFGOLD	EQ	26-Aug-2020	4600.55	4591.00	4605.35	4585.30	4595.00	4588.50	4595.09	12883	591.98	1588	8634	67.02
SETFNIF50	EQ	26-Aug-2020	118.39	118.45	119.37	118.42	119.35	119.22	118.83	138884	165.03	648	119636	86.14
SETFNIFBK	EQ	26-Aug-2020	229.78	230.43	233.69	229.48	233.03	232.93	231.75	60428	140.04	892	39462	65.30
SETFNN50	EQ	26-Aug-2020	288.05	287.59	288.99	285.66	288.50	288.44	287.21	3948	11.34	211	3474	87.99
SETUINFRA	EQ	26-Aug-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.89	173487	1.55	83	168146	96.92
SEYAIND	EQ	26-Aug-2020	78.55	80.70	82.40	78.80	81.20	80.75	80.54	34644	27.90	386	23453	67.70
SEZAL	BZ	26-Aug-2020	2.45	2.55	2.55	2.55	2.55	2.55	2.55	1	0.00	1	-	-
SFL	EQ	26-Aug-2020	1358.70	1373.40	1373.40	1346.95	1370.00	1370.05	1362.57	13637	185.81	3604	7735	56.72
SGBAPR28I	GB	26-Aug-2020	5003.90	4981.00	5000.00	4951.00	4951.00	4963.04	4978.79	295	14.69	65	285	96.61
SGBAUG24	GB	26-Aug-2020	5117.14	5100.00	5100.00	5035.00	5100.00	5094.00	5069.41	321	16.27	67	298	92.83
SGBAUG27	GB	26-Aug-2020	5000.00	5000.00	5000.00	4990.00	4990.00	4995.00	4995.00	2	0.10	2	2	100.00
SGBAUG28V	GB	26-Aug-2020	4883.89	4885.00	4892.00	4846.00	4862.00	4861.33	4861.55	3821	185.76	596	3228	84.48
SGBDC27VII	GB	26-Aug-2020	4998.00	5000.00	5050.00	4900.00	4900.00	4908.46	4975.30	146	7.26	26	135	92.47
SGBDEC2513	GB	26-Aug-2020	4953.00	4975.00	5068.97	4975.00	5068.97	5058.98	5030.99	15	0.75	5	15	100.00
SGBDEC25XI	GB	26-Aug-2020	5002.03	4960.00	4960.00	4960.00	4960.00	4960.00	4960.00	5	0.25	1	5	100.00
SGBDEC26	GB	26-Aug-2020	5000.00	4965.00	4965.00	4965.00	4965.00	4965.00	4965.00	10	0.50	1	10	100.00
SGBFEB24	GB	26-Aug-2020	5024.55	4987.00	5005.00	4987.00	5000.00	5000.00	4998.45	125	6.25	30	120	96.00
SGBFEB27	GB	26-Aug-2020	5000.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	26-Aug-2020	4950.00	4970.00	4970.00	4900.00	4900.00	4900.08	4916.80	20	0.98	6	20	100.00
SGBJ28VIII	GB	26-Aug-2020	4941.99	4947.00	4947.00	4899.99	4947.00	4947.00	4935.25	4	0.20	3	4	100.00
SGBJAN26	GB	26-Aug-2020	5039.97	5019.00	5019.00	5019.00	5019.00	5019.00	5019.00	1	0.05	1	1	100.00
SGBJAN27	GB	26-Aug-2020	4950.00	4902.00	4902.00	4902.00	4902.00	4902.00	4902.00	10	0.49	3	10	100.00
SGBJUL25	GB	26-Aug-2020	5000.00	4970.00	4970.00	4950.00	4950.00	4953.35	4958.34	6	0.30	6	6	100.00
SGBJUL27	GB	26-Aug-2020	4955.00	4902.00	5024.99	4902.00	4950.00	4950.00	4960.80	5	0.25	4	3	60.00
SGBJUL28IV	GB	26-Aug-2020	4889.76	4889.00	4892.00	4842.00	4855.05	4862.80	4851.75	2063	100.09	225	1762	85.41
SGBJUN27	GB	26-Aug-2020	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4	0.20	2	4	100.00
SGBJUN28	GB	26-Aug-2020	4944.24	4900.00	4919.90	4860.00	4883.00	4884.58	4892.27	432	21.13	77	363	84.03
SGBMAR24	GB	26-Aug-2020	5044.73	5044.73	5044.73	4980.00	5000.00	4984.69	4990.95	192	9.58	21	188	97.92
SGBMAR25	GB	26-Aug-2020	5038.00	4956.00	4999.90	4950.00	4999.90	4999.90	4956.46	39	1.93	12	38	97.44
SGBMAR28X	GB	26-Aug-2020	4932.00	4860.00	4900.00	4860.00	4890.00	4882.21	4881.82	17	0.83	8	16	94.12
SGBMAY25	GB	26-Aug-2020	4989.64	5000.00	5000.00	4900.00	4959.00	4949.22	4947.22	219	10.83	43	181	82.65
SGBMAY26	GB	26-Aug-2020	4965.00	4965.00	4965.00	4950.00	4950.00	4950.00	4953.18	22	1.09	5	22	100.00
SGBMAY28	GB	26-Aug-2020	4911.84	4910.00	4911.00	4875.00	4885.00	4878.93	4895.95	589	28.84	84	582	98.81
SGBNOV23	GB	26-Aug-2020	5175.76	5294.00	5294.00	5100.00	5100.00	5111.54	5161.06	117	6.04	25	109	93.16
SGBNOV24	GB	26-Aug-2020	5047.00	4965.00	5024.90	4953.00	4984.95	4984.95	4975.58	271	13.48	45	241	88.93
SGBNOV25	GB	26-Aug-2020	5159.90	4953.00	4961.00	4953.00	4961.00	4961.00	4954.25	12	0.59	4	11	91.67
SGBNOV26	GB	26-Aug-2020	4950.00	4900.00	4930.00	4825.00	4900.00	4900.00	4905.00	38	1.86	9	32	84.21
SGBOCT25	GB	26-Aug-2020	5016.00	4955.00	5050.00	4955.00	4971.00	4971.00	4968.65	26	1.29	7	15	57.69
SGBOCT25IV	GB	26-Aug-2020	5012.50	4955.00	4999.00	4901.00	4901.00	4901.50	4965.71	59	2.93	14	44	74.58
SGBOCT25V	GB	26-Aug-2020	5015.00	5000.00	5000.00	4905.00	4995.00	4995.00	4973.40	66	3.28	8	66	100.00
SGBOCT26	GB	26-Aug-2020	4951.42	4975.00	4975.00	4902.00	4925.00	4926.72	4941.29	31	1.53	9	28	90.32
SGBOCT27	GB	26-Aug-2020	4950.00	4900.00	4910.05	4900.00	4900.00	4902.00	4901.82	22	1.08	7	22	100.00
SGBOCT27VI	GB	26-Aug-2020	4918.52	4915.00	4940.00	4912.11	4912.11	4916.05	4918.66	122	6.00	23	120	98.36
SGBSEP24	GB	26-Aug-2020	5030.25	5075.00	5075.00	4940.00	4940.00	4954.08	4977.29	633	31.51	71	591	93.36
SGBSEP27	GB	26-Aug-2020	5000.00	4905.01	4951.00	4905.01	4905.01	4928.11	4929.84	12	0.59	6	12	100.00
SGL	EQ	26-Aug-2020	10.40	9.85	10.40	9.50	10.40	10.30	9.97	176019	17.55	580	87964	49.97
SHAHALLOYS	EQ	26-Aug-2020	7.65	7.30	8.00	7.30	7.95	7.95	7.82	5632	0.44	20	4532	80.47
SHAKTIPUMP	EQ	26-Aug-2020	196.90	197.00	206.70	195.10	198.05	198.95	202.19	201192	406.79	3829	103291	51.34
SHALBY	EQ	26-Aug-2020	84.20	84.65	89.50	83.10	88.60	88.50	87.04	316615	275.58	4090	142902	45.13
SHALPAINTS	EQ	26-Aug-2020	73.85	74.45	76.40	72.15	74.70	75.05	74.50	128184	95.49	1748	59616	46.51
SHANKARA	EQ	26-Aug-2020	398.35	400.80	408.55	392.60	395.80	395.65	399.47	69930	279.35	2842	27245	38.96
SHANTIGEAR	EQ	26-Aug-2020	97.00	98.05	116.40	97.05	116.40	116.40	111.08	1216734	1351.49	9194	517527	42.53
SHARDACROP	EQ	26-Aug-2020	307.45	310.00	311.05	304.05	306.70	306.35	307.71	43897	135.08	1841	24632	56.11
SHARDAMOTR	EQ	26-Aug-2020	1039.15	1036.15	1099.95	1027.00	1051.00	1058.60	1061.37	2745	29.13	264	1370	49.91
SHARIABEES	EQ	26-Aug-2020	278.52	273.53	284.80	273.53	281.98	281.98	280.85	940	2.64	113	805	85.64
SHEMAROO	EQ	26-Aug-2020	68.30	69.80	69.80	67.55	69.00	69.10	68.77	103630	71.27	1512	62844	60.64
SHIL	EQ	26-Aug-2020	87.85	87.35	93.05	86.35	91.80	91.50	90.81	384177	348.88	3781	255249	66.44
SHILPAMED	EQ	26-Aug-2020	581.30	575.00	592.90	570.00	578.50	577.85	582.29	219605	1278.74	21002	106679	48.58
SHIRPUR-G	EQ	26-Aug-2020	9.65	9.90	9.90	9.15	9.45	9.50	9.50	50823	4.83	293	33645	66.20
SHIVAMAUTO	EQ	26-Aug-2020	18.10	18.50	19.00	18.35	19.00	19.00	18.85	332621	62.71	1154	249990	75.16
SHIVAMILLS	EQ	26-Aug-2020	26.00	25.90	26.65	25.25	26.00	26.10	25.85	7037	1.82	50	3998	56.81
SHIVATEX	EQ	26-Aug-2020	102.70	101.10	104.80	99.70	102.00	101.85	101.38	4554	4.62	94	2646	58.10
SHIVAUM	SM	26-Aug-2020	44.75	45.00	45.00	44.75	44.75	44.75	44.78	51000	22.84	7	45000	88.24
SHK	EQ	26-Aug-2020	85.40	85.20	89.40	84.45	89.05	88.70	87.55	1420251	1243.43	10466	733786	51.67
SHOPERSTOP	EQ	26-Aug-2020	191.05	195.00	199.00	192.25	194.40	194.30	194.72	654409	1274.30	8488	306973	46.91
SHREDIGCEM	EQ	26-Aug-2020	52.20	52.45	52.65	51.15	51.55	51.45	51.77	533014	275.95	2207	356852	66.95
SHREECEM	EQ	26-Aug-2020	21810.75	21950.00	21999.00	21600.05	21650.00	21710.65	21754.37	38074	8282.76	13026	9329	24.50
SHREEPUSHK	EQ	26-Aug-2020	122.65	123.55	126.15	119.05	121.25	121.30	122.24	71616	87.54	2829	33353	46.57
SHREERAMA	EQ	26-Aug-2020	5.90	6.15	6.45	5.90	6.45	6.45	6.39	439181	28.07	1092	278071	63.32
SHRENIK	EQ	26-Aug-2020	52.55	53.35	53.40	50.20	51.60	51.10	52.15	86627	45.18	398	71310	82.32
SHREYANIND	EQ	26-Aug-2020	88.95	90.45	91.30	88.10	88.30	88.45	88.89	18259	16.23	424	12494	68.43
SHREYAS	BE	26-Aug-2020	79.75	82.60	82.60	75.80	78.40	78.45	77.22	23891	18.45	270	-	-
SHRIPISTON	BE	26-Aug-2020	578.05	578.15	605.00	578.15	604.00	604.00	596.38	6048	36.07	50	-	-
SHRIRAMCIT	EQ	26-Aug-2020	918.15	929.80	960.00	911.10	949.50	948.80	950.37	58901	559.78	3318	39566	67.17
SHRIRAMEPC	EQ	26-Aug-2020	4.10	4.25	4.30	4.25	4.30	4.30	4.29	183217	7.86	134	163216	89.08
SHUBHLAXMI	SM	26-Aug-2020	24.70	25.90	25.90	25.90	25.90	25.90	25.90	3000	0.78	3	3000	100.00
SHYAMCENT	EQ	26-Aug-2020	3.55	3.70	3.70	3.70	3.70	3.70	3.70	28606	1.06	18	28539	99.77
SICAGEN	EQ	26-Aug-2020	12.10	12.30	12.50	12.10	12.20	12.15	12.31	33108	4.08	73	30489	92.09
SICAL	EQ	26-Aug-2020	9.45	9.50	9.70	9.30	9.70	9.60	9.52	250355	23.84	376	183537	73.31
SIEMENS	EQ	26-Aug-2020	1230.20	1232.00	1239.95	1223.60	1232.30	1232.45	1230.55	426860	5252.73	17127	50034	11.72
SIGIND	EQ	26-Aug-2020	21.50	21.10	22.20	21.05	21.85	21.95	21.74	21183	4.60	155	11601	54.77
SIL	BE	26-Aug-2020	9.85	10.05	10.30	9.60	10.15	10.15	10.23	21647	2.21	50	-	-
SILINV	EQ	26-Aug-2020	159.80	161.00	165.00	158.60	160.00	160.00	162.06	29035	47.06	853	20687	71.25
SILLYMONKS	EQ	26-Aug-2020	28.40	29.50	29.75	28.00	29.50	29.50	29.28	1931	0.57	20	1931	100.00
SILVERTUC	SM	26-Aug-2020	96.75	99.00	99.00	99.00	99.00	99.00	99.00	1000	0.99	1	1000	100.00
SIMBHALS	EQ	26-Aug-2020	9.00	9.20	9.20	8.80	9.15	8.95	8.96	25421	2.28	148	22727	89.40
SIMPLEXINF	EQ	26-Aug-2020	34.05	34.50	34.50	33.25	33.45	33.40	33.55	174175	58.44	821	134700	77.34
SINTERCOM	SM	26-Aug-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	2000	1.50	1	2000	100.00
SINTEX	EQ	26-Aug-2020	2.40	2.50	2.50	2.30	2.35	2.30	2.33	3970859	92.33	2569	3327857	83.81
SIRCA	EQ	26-Aug-2020	238.65	242.50	279.55	238.75	267.10	266.85	260.58	107799	280.90	2726	56751	52.65
SIS	EQ	26-Aug-2020	386.90	388.00	392.70	385.05	386.80	386.40	388.98	49962	194.34	1833	33120	66.29
SITINET	EQ	26-Aug-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	98585	1.87	59	95390	96.76
SIYSIL	EQ	26-Aug-2020	156.60	158.50	163.95	155.00	163.00	162.60	161.45	123095	198.73	3104	61435	49.91
SJVN	EQ	26-Aug-2020	24.10	24.35	24.60	24.10	24.55	24.50	24.44	1017667	248.71	2774	693296	68.13
SKFINDIA	EQ	26-Aug-2020	1621.45	1640.00	1666.00	1621.45	1659.00	1661.85	1651.21	269722	4453.67	9866	203671	75.51
SKIL	EQ	26-Aug-2020	3.50	3.55	3.65	3.40	3.60	3.60	3.55	172827	6.13	620	128947	74.61
SKIPPER	EQ	26-Aug-2020	48.30	49.50	50.15	48.30	49.35	49.20	49.45	178941	88.48	917	137631	76.91
SKMEGGPROD	EQ	26-Aug-2020	49.60	48.80	52.75	48.15	51.55	51.50	50.91	154490	78.66	1450	56863	36.81
SMARTLINK	EQ	26-Aug-2020	72.45	71.50	77.30	71.50	75.75	74.85	74.83	37649	28.17	844	23595	62.67
SMLISUZU	EQ	26-Aug-2020	443.20	447.95	460.90	445.00	453.95	454.30	451.82	93289	421.50	3337	40465	43.38
SMPL	BZ	26-Aug-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.16	47857	0.08	16	-	-
SMSLIFE	EQ	26-Aug-2020	476.05	490.00	490.00	470.00	474.00	473.20	479.99	15795	75.81	1153	9096	57.59
SMSPHARMA	EQ	26-Aug-2020	92.00	92.00	94.90	91.10	93.10	92.80	92.96	317493	295.13	2970	129356	40.74
SMVD	SM	26-Aug-2020	11.55	12.00	12.00	12.00	12.00	12.00	12.00	4000	0.48	2	2000	50.00
SNOWMAN	EQ	26-Aug-2020	34.80	35.00	35.60	33.60	33.90	34.00	34.50	614758	212.11	3001	289922	47.16
SOBHA	EQ	26-Aug-2020	251.95	253.20	266.00	250.25	256.70	255.30	257.99	643951	1661.30	16882	226525	35.18
SOFTTECH	SM	26-Aug-2020	54.45	56.00	56.00	51.80	54.00	52.60	54.08	30400	16.44	11	25600	84.21
SOLARA	EQ	26-Aug-2020	984.40	989.70	995.80	960.00	968.05	968.95	974.13	65104	634.20	4409	29448	45.23
SOLARINDS	EQ	26-Aug-2020	1142.35	1133.90	1159.00	1130.00	1135.00	1139.25	1139.61	13109	149.39	1666	6781	51.73
SOMANYCERA	EQ	26-Aug-2020	170.05	171.40	176.85	168.60	171.50	171.65	172.25	260846	449.31	2841	203096	77.86
SOMATEX	EQ	26-Aug-2020	3.15	3.25	3.30	3.10	3.25	3.25	3.21	4337	0.14	10	4312	99.42
SOMICONVEY	EQ	26-Aug-2020	34.45	34.45	36.00	31.10	31.30	31.95	31.94	90973	29.06	833	49103	53.98
SONAMCLOCK	SM	26-Aug-2020	49.50	54.00	54.00	54.00	54.00	54.00	54.00	12000	6.48	4	12000	100.00
SONATSOFTW	EQ	26-Aug-2020	320.25	320.20	326.50	318.15	321.50	321.30	322.11	284661	916.92	16176	88079	30.94
SORILINFRA	EQ	26-Aug-2020	67.85	70.20	74.60	69.55	74.60	74.60	73.05	159972	116.85	868	99736	62.35
SOTL	EQ	26-Aug-2020	711.65	739.85	749.00	717.10	730.00	727.45	730.69	3086	22.55	338	2167	70.22
SOUTHBANK	EQ	26-Aug-2020	7.35	7.40	7.50	7.35	7.40	7.40	7.44	14495839	1077.90	63625	6669878	46.01
SOUTHWEST	EQ	26-Aug-2020	24.00	25.10	25.20	23.25	25.20	25.00	24.73	45357	11.22	248	33883	74.70
SPAL	EQ	26-Aug-2020	103.75	103.75	110.00	103.30	105.95	104.75	107.28	92503	99.23	1319	51209	55.36
SPANDANA	EQ	26-Aug-2020	611.45	617.00	628.50	605.45	616.50	618.70	616.60	57386	353.84	3425	29862	52.04
SPARC	EQ	26-Aug-2020	181.90	182.85	188.00	180.10	181.00	180.85	183.47	1162114	2132.12	11474	478050	41.14
SPCENET	EQ	26-Aug-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	51268	0.62	18	51268	100.00
SPECIALITY	EQ	26-Aug-2020	35.00	35.50	35.50	32.50	33.60	33.35	33.52	269503	90.34	1264	197460	73.27
SPENCERS	EQ	26-Aug-2020	88.40	89.00	94.70	88.55	94.30	93.40	92.37	2580416	2383.58	13314	918808	35.61
SPENTEX	BE	26-Aug-2020	0.65	0.70	0.70	0.65	0.65	0.70	0.68	64144	0.44	37	-	-
SPIC	EQ	26-Aug-2020	21.35	21.40	22.50	21.35	22.20	22.25	22.15	720822	159.68	2294	349231	48.45
SPICEJET	EQ	26-Aug-2020	51.85	52.90	53.15	52.00	52.30	52.30	52.46	4017058	2107.17	14283	1773686	44.15
SPLIL	EQ	26-Aug-2020	30.75	31.00	31.35	29.70	30.55	30.05	30.47	59486	18.13	403	43500	73.13
SPMLINFRA	EQ	26-Aug-2020	11.60	11.95	11.95	11.05	11.50	11.15	11.34	79490	9.01	218	54189	68.17
SPTL	EQ	26-Aug-2020	2.65	2.70	2.70	2.60	2.70	2.65	2.65	1702603	45.18	712	1045178	61.39
SPYL	BE	26-Aug-2020	0.35	0.40	0.40	0.35	0.40	0.35	0.38	193036	0.73	102	-	-
SREEL	EQ	26-Aug-2020	145.25	147.80	147.80	143.00	144.50	144.40	144.99	24401	35.38	479	18820	77.13
SREIBNPNCD	NJ	26-Aug-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	26	0.23	4	26	100.00
SREIBNPNCD	NL	26-Aug-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	25	0.23	3	25	100.00
SREIBNPNCD	NU	26-Aug-2020	819.00	805.10	805.10	805.00	805.00	805.03	805.03	250	2.01	3	250	100.00
SREIBNPNCD	NX	26-Aug-2020	840.00	900.00	900.00	900.00	900.00	900.00	900.00	4	0.04	1	4	100.00
SREIBNPNCD	Y2	26-Aug-2020	852.01	870.00	870.00	870.00	870.00	870.00	870.00	250	2.18	4	250	100.00
SREIBNPNCD	Y3	26-Aug-2020	1155.00	1170.00	1190.00	1170.00	1190.00	1190.00	1178.00	25	0.29	4	25	100.00
SREIBNPNCD	Y4	26-Aug-2020	1000.00	900.50	900.50	900.50	900.50	900.50	900.50	24	0.22	1	24	100.00
SREIBNPNCD	Y5	26-Aug-2020	975.00	950.50	950.50	950.50	950.50	950.50	950.50	20	0.19	2	20	100.00
SREIBNPNCD	Y8	26-Aug-2020	845.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
SREINFRA	EQ	26-Aug-2020	7.70	7.80	8.15	7.75	8.00	8.05	8.03	2034606	163.40	2297	1411058	69.35
SRF	EQ	26-Aug-2020	4276.25	4298.00	4329.00	4210.40	4254.75	4256.65	4264.31	185977	7930.64	14726	48746	26.21
SRHHYPOLTD	EQ	26-Aug-2020	181.05	185.40	188.00	177.00	181.80	179.05	180.85	43134	78.01	858	27849	64.56
SRIPIPES	EQ	26-Aug-2020	197.45	198.80	200.70	196.10	197.30	197.80	198.12	120748	239.23	2453	76695	63.52
SRPL	SM	26-Aug-2020	34.85	32.00	32.00	32.00	32.00	32.00	32.00	4000	1.28	1	4000	100.00
SRTRANSFIN	EQ	26-Aug-2020	694.95	700.00	731.00	693.15	729.75	726.35	713.47	8429631	60142.98	134323	1910551	22.66
SRTRANSFIN	Y3	26-Aug-2020	1055.00	1050.00	1055.00	1050.00	1050.00	1050.01	1054.61	317	3.34	7	317	100.00
SRTRANSFIN	Y9	26-Aug-2020	1019.06	1019.00	1021.10	1019.00	1021.10	1021.10	1019.94	173	1.76	8	173	100.00
SRTRANSFIN	YB	26-Aug-2020	1018.00	1015.00	1018.00	1015.00	1016.50	1016.50	1017.11	114	1.16	5	114	100.00
SRTRANSFIN	YH	26-Aug-2020	984.50	966.05	984.00	966.05	984.00	984.00	972.03	3	0.03	2	3	100.00
SRTRANSFIN	YI	26-Aug-2020	990.00	975.00	990.00	975.00	990.00	990.00	987.00	10	0.10	2	10	100.00
SRTRANSFIN	YJ	26-Aug-2020	985.14	985.40	991.00	985.00	986.50	986.50	987.24	4583	45.25	39	4583	100.00
SRTRANSFIN	YK	26-Aug-2020	989.99	974.00	986.00	974.00	980.01	981.25	977.73	84	0.82	7	65	77.38
SRTRANSFIN	YL	26-Aug-2020	972.00	990.00	995.05	990.00	995.05	992.73	991.17	361	3.58	7	361	100.00
SRTRANSFIN	YM	26-Aug-2020	1181.00	1183.99	1183.99	1177.00	1177.00	1177.00	1182.59	50	0.59	3	40	80.00
SRTRANSFIN	YN	26-Aug-2020	1140.40	1159.00	1159.00	1150.01	1155.00	1155.00	1158.01	454	5.26	10	404	88.99
SRTRANSFIN	YO	26-Aug-2020	1000.00	995.55	999.00	995.55	999.00	999.00	997.85	3	0.03	3	2	66.67
SRTRANSFIN	YP	26-Aug-2020	1005.00	1003.00	1003.00	1000.00	1000.00	1000.50	1000.51	59	0.59	5	59	100.00
SRTRANSFIN	YQ	26-Aug-2020	1050.00	1048.00	1051.00	1047.60	1048.95	1048.97	1049.44	70	0.73	6	70	100.00
SRTRANSFIN	YS	26-Aug-2020	1054.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	1	0.01	1	1	100.00
SRTRANSFIN	YT	26-Aug-2020	1146.00	1154.00	1155.00	1150.00		1155.00	1154.50	12	0.14	3	10	83.33
SRTRANSFIN	YU	26-Aug-2020	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	13	0.15	1	13	100.00
SRTRANSFIN	YV	26-Aug-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	1	50	100.00
SRTRANSFIN	YW	26-Aug-2020	1043.00	1043.00	1043.00	1000.00	1010.00	1010.00	1003.60	73	0.73	10	52	71.23
SRTRANSFIN	YX	26-Aug-2020	1018.00	1020.61	1025.00	1020.61	1025.00	1025.00	1022.81	50	0.51	2	25	50.00
SRTRANSFIN	Z1	26-Aug-2020	1119.23	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	100	1.12	4	100	100.00
SRTRANSFIN	Z2	26-Aug-2020	1078.00	1070.00	1100.00	1065.00	1065.00	1065.00	1071.32	1161	12.44	20	961	82.77
SRTRANSFIN	Z7	26-Aug-2020	1001.05	992.50	992.50	992.50	992.50	992.50	992.50	20	0.20	3	20	100.00
SRTRANSFIN	ZG	26-Aug-2020	1012.50	995.50	995.50	995.50	995.50	995.50	995.50	20	0.20	1	20	100.00
SSWL	EQ	26-Aug-2020	474.30	477.00	491.35	473.25	476.85	476.45	479.38	50182	240.56	2860	25970	51.75
STAR	EQ	26-Aug-2020	606.50	608.00	617.00	596.10	611.00	610.95	607.09	1241563	7537.44	19462	423489	34.11
STARCEMENT	EQ	26-Aug-2020	91.20	91.95	91.95	89.80	90.80	90.80	90.63	84516	76.59	1122	49624	58.72
STARPAPER	EQ	26-Aug-2020	104.50	105.40	108.45	105.00	106.45	105.70	106.37	176075	187.28	3082	70643	40.12
STCINDIA	EQ	26-Aug-2020	63.85	63.85	66.00	63.55	64.00	63.85	64.35	26915	17.32	633	16275	60.47
STEELCITY	EQ	26-Aug-2020	40.15	41.00	43.10	38.30	39.90	39.70	39.91	4200	1.68	61	2445	58.21
STEELXIND	EQ	26-Aug-2020	34.95	36.00	36.65	35.00	36.65	36.65	36.59	124437	45.53	155	114598	92.09
STEL	EQ	26-Aug-2020	64.05	63.80	64.00	62.10	62.55	62.90	62.90	14285	8.99	324	9759	68.32
STERTOOLS	EQ	26-Aug-2020	194.60	196.95	197.50	193.65	196.00	194.70	195.49	15850	30.99	552	9645	60.85
STINDIA	BE	26-Aug-2020	3.50	3.65	3.65	3.50	3.50	3.50	3.65	504	0.02	5	-	-
STRTECH	EQ	26-Aug-2020	167.35	168.00	174.70	164.25	171.25	172.25	170.91	3408676	5825.88	29277	1004137	29.46
SUBCAPCITY	BE	26-Aug-2020	27.10	28.45	28.45	25.75	28.45	27.80	27.82	2871	0.80	28	-	-
SUBEX	EQ	26-Aug-2020	10.95	10.80	11.45	10.80	11.45	11.35	11.12	1671039	185.87	1200	1175440	70.34
SUBROS	EQ	26-Aug-2020	268.65	265.70	274.70	263.00	263.00	264.75	267.71	101071	270.58	3125	51889	51.34
SUDARSCHEM	EQ	26-Aug-2020	475.15	476.00	480.00	461.10	473.70	472.45	472.18	325749	1538.12	17046	71196	21.86
SUJANAUNI	BE	26-Aug-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.32	313644	1.02	177	-	-
SUMEETINDS	EQ	26-Aug-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	44433	1.16	38	44433	100.00
SUMICHEM	EQ	26-Aug-2020	284.60	283.30	291.50	282.10	287.20	287.60	288.05	348150	1002.86	4716	192029	55.16
SUMIT	EQ	26-Aug-2020	9.90	9.90	10.10	9.80	10.00	10.00	9.98	30232	3.02	110	20785	68.75
SUMMITSEC	EQ	26-Aug-2020	411.00	411.05	411.05	396.05	401.45	397.85	400.99	10718	42.98	363	7752	72.33
SUNCLAYLTD	EQ	26-Aug-2020	1867.60	1888.00	1909.00	1875.00	1875.05	1887.15	1896.08	3488	66.14	616	2157	61.84
SUNDARAM	EQ	26-Aug-2020	1.35	1.40	1.40	1.30	1.35	1.35	1.36	214584	2.92	143	175415	81.75
SUNDARMFIN	EQ	26-Aug-2020	1473.75	1465.00	1477.70	1435.85	1473.80	1470.35	1457.23	14591	212.62	2722	8650	59.28
SUNDARMHLD	EQ	26-Aug-2020	62.50	63.00	63.30	60.00	61.15	61.05	61.50	181208	111.44	1096	132741	73.25
SUNDRMBRAK	EQ	26-Aug-2020	275.25	275.00	280.00	268.50	274.80	272.60	273.64	5442	14.89	431	2808	51.60
SUNDRMFAST	EQ	26-Aug-2020	465.75	463.40	475.00	463.25	468.00	467.85	468.14	69961	327.52	7054	50313	71.92
SUNFLAG	EQ	26-Aug-2020	47.00	47.35	48.20	46.25	46.75	46.80	47.09	386386	181.97	2090	172462	44.63
SUNPHARMA	EQ	26-Aug-2020	525.10	526.05	530.00	522.25	526.20	525.15	525.49	5206246	27358.19	52981	1428080	27.43
SUNTECK	EQ	26-Aug-2020	254.45	256.00	260.50	250.85	255.15	257.50	255.36	420860	1074.69	13493	85178	20.24
SUNTV	EQ	26-Aug-2020	479.70	481.00	488.50	476.00	487.00	485.10	482.38	2645689	12762.26	37313	436031	16.48
SUPERHOUSE	EQ	26-Aug-2020	99.30	100.00	112.80	100.00	108.00	107.05	108.11	235496	254.59	3243	82474	35.02
SUPERSPIN	EQ	26-Aug-2020	4.65	4.65	4.80	4.45	4.65	4.60	4.54	52572	2.39	108	39855	75.81
SUPPETRO	EQ	26-Aug-2020	218.95	221.45	236.80	216.00	228.95	229.20	227.92	387518	883.22	5801	227256	58.64
SUPRAJIT	EQ	26-Aug-2020	188.55	193.00	197.75	190.05	193.10	192.70	193.92	640024	1241.15	10847	295649	46.19
SUPREMEENG	SM	26-Aug-2020	16.95	16.30	16.35	16.20	16.20	16.30	16.31	24000	3.91	6	20000	83.33
SUPREMEIND	EQ	26-Aug-2020	1348.10	1351.00	1367.85	1325.00	1329.95	1330.85	1333.57	71355	951.57	6923	56640	79.38
SUPREMEINF	BZ	26-Aug-2020	12.30	11.70	11.70	11.70	11.70	11.70	11.70	2113	0.25	13	-	-
SURANASOL	EQ	26-Aug-2020	7.35	7.35	7.40	7.10	7.20	7.20	7.23	27789	2.01	140	21947	78.98
SURANAT&P	EQ	26-Aug-2020	3.85	3.85	3.95	3.60	3.85	3.85	3.78	21960	0.83	51	18909	86.11
SURANI	SM	26-Aug-2020	24.30	25.50	25.50	25.50	25.50	25.50	25.50	2000	0.51	1	2000	100.00
SURYALAXMI	EQ	26-Aug-2020	18.60	18.05	18.60	18.00	18.60	18.50	18.33	6218	1.14	65	3476	55.90
SURYAROSNI	EQ	26-Aug-2020	182.85	181.10	185.90	180.00	181.50	180.95	182.62	90061	164.47	2142	50089	55.62
SUTLEJTEX	EQ	26-Aug-2020	24.30	24.25	24.90	23.60	24.20	24.35	24.31	92189	22.41	718	67311	73.01
SUULD	SM	26-Aug-2020	30.50	29.00	29.50	29.00	29.50	29.50	29.33	24000	7.04	3	24000	100.00
SUVEN	EQ	26-Aug-2020	52.60	53.45	55.30	52.00	53.65	53.60	53.41	1026066	548.01	5303	532953	51.94
SUVENPHAR	EQ	26-Aug-2020	701.60	707.85	713.25	695.00	700.00	698.10	702.15	184293	1294.01	8881	108930	59.11
SUZLON	EQ	26-Aug-2020	3.95	3.95	3.95	3.85	3.90	3.85	3.89	14045970	546.77	12777	11202790	79.76
SVLL	SM	26-Aug-2020	81.25	83.00	83.00	83.00	83.00	83.00	83.00	8000	6.64	4	8000	100.00
SWANENERGY	EQ	26-Aug-2020	132.90	133.00	136.00	132.00	133.00	133.00	133.27	180512	240.56	4477	69334	38.41
SWARAJENG	EQ	26-Aug-2020	1658.00	1685.00	1685.00	1618.00	1628.30	1630.20	1632.82	6720	109.73	1130	3596	53.51
SWELECTES	EQ	26-Aug-2020	149.45	150.50	154.25	150.00	152.30	151.10	152.00	35846	54.49	909	19161	53.45
SWSOLAR	EQ	26-Aug-2020	263.95	264.05	279.60	260.60	277.00	277.40	272.64	403551	1100.24	7010	183662	45.51
SYMPHONY	EQ	26-Aug-2020	885.70	890.15	936.00	890.15	927.00	930.05	921.35	194652	1793.42	10167	84152	43.23
SYNCOM	EQ	26-Aug-2020	1.85	1.80	1.85	1.80	1.80	1.80	1.80	313631	5.65	212	296708	94.60
SYNGENE	EQ	26-Aug-2020	503.85	508.80	512.95	487.85	491.90	491.75	502.36	706507	3549.21	21488	309947	43.87
TAINWALCHM	EQ	26-Aug-2020	48.80	51.90	53.65	48.40	53.65	53.65	52.85	47849	25.29	428	24472	51.14
TAJGVK	EQ	26-Aug-2020	142.60	143.95	145.95	142.45	143.95	143.80	143.87	82752	119.06	1617	34008	41.10
TAKE	EQ	26-Aug-2020	57.25	57.65	59.70	56.50	57.10	57.20	58.08	1456967	846.26	8132	675661	46.37
TALBROAUTO	EQ	26-Aug-2020	125.40	128.15	138.95	127.00	134.00	134.55	135.16	244059	329.87	5233	76213	31.23
TALWALKARS	BZ	26-Aug-2020	3.70	3.60	3.85	3.55	3.85	3.70	3.76	92877	3.49	128	-	-
TALWGYM	BZ	26-Aug-2020	2.20	2.20	2.30	2.10	2.20	2.20	2.27	40503	0.92	57	-	-
TANLA	EQ	26-Aug-2020	230.05	234.90	241.55	232.10	241.55	241.55	239.02	195144	466.44	1291	152214	78.00
TARMAT	EQ	26-Aug-2020	42.45	42.40	43.85	41.65	42.05	42.00	42.54	77336	32.90	270	70555	91.23
TASTYBITE	EQ	26-Aug-2020	13005.20	12800.00	13298.00	12710.00	13000.00	12963.00	13018.51	2314	301.25	699	1428	61.71
TATACAPHSG	N2	26-Aug-2020	1053.88	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	5	0.05	1	5	100.00
TATACAPHSG	N4	26-Aug-2020	1055.00	1040.02	1040.02	1040.00	1040.00	1040.00	1040.00	100	1.04	3	100	100.00
TATACAPHSG	N6	26-Aug-2020	1070.07	1072.00	1080.00	1072.00	1075.00	1075.00	1077.00	19	0.20	4	19	100.00
TATACHEM	EQ	26-Aug-2020	333.85	337.20	339.65	330.20	334.70	334.50	333.08	4591174	15292.40	45571	1262878	27.51
TATACOFFEE	EQ	26-Aug-2020	113.60	114.00	118.75	113.75	116.80	117.65	116.66	2009265	2343.98	13513	574183	28.58
TATACOMM	EQ	26-Aug-2020	885.50	886.20	887.00	868.00	876.00	871.80	872.87	112385	980.98	6476	84722	75.39
TATACONSUM	EQ	26-Aug-2020	545.55	544.90	561.40	544.70	549.00	549.15	553.86	5778039	32002.32	84180	2117994	36.66
TATAELXSI	EQ	26-Aug-2020	1093.10	1093.10	1118.05	1088.45	1103.05	1100.35	1104.28	320144	3535.27	12367	81081	25.33
TATAINVEST	EQ	26-Aug-2020	850.05	853.75	861.05	837.25	839.00	839.70	849.66	57568	489.13	3088	33639	58.43
TATAMETALI	EQ	26-Aug-2020	566.85	568.95	580.00	563.00	576.00	575.30	575.00	53304	306.50	3070	24079	45.17
TATAMOTORS	EQ	26-Aug-2020	127.10	130.50	139.00	128.35	138.40	137.90	133.87	197516356	264417.65	583201	27004695	13.67
TATAMTRDVR	EQ	26-Aug-2020	47.95	49.00	54.20	48.25	53.25	53.35	51.47	35570881	18306.98	69827	10990841	30.90
TATAPOWER	EQ	26-Aug-2020	60.00	60.30	63.25	60.00	62.95	62.65	61.60	73744794	45427.46	124511	15798449	21.42
TATASTEEL	EQ	26-Aug-2020	424.00	425.00	427.75	422.20	425.50	425.00	424.84	7957164	33804.82	68604	1788102	22.47
TATASTLBSL	EQ	26-Aug-2020	25.25	25.00	25.40	25.00	25.40	25.35	25.23	826330	208.44	5049	400222	48.43
TATASTLLP	EQ	26-Aug-2020	310.75	313.75	318.00	310.50	312.00	313.05	313.54	49032	153.73	1766	33686	68.70
TATASTLPP	E1	26-Aug-2020	65.10	66.90	66.90	63.30	63.85	63.95	64.28	306284	196.87	1606	199339	65.08
TBZ	EQ	26-Aug-2020	34.90	35.35	37.70	34.90	36.85	37.25	36.76	617840	227.10	3659	334635	54.16
TCFSL	NB	26-Aug-2020	1102.14	1105.00	1105.00	1100.00	1100.00	1100.00	1100.40	738	8.12	19	701	94.99
TCFSL	ND	26-Aug-2020	1133.70	1137.00	1138.00	1132.00	1137.20	1137.20	1135.20	2281	25.89	93	1917	84.04
TCFSL	NF	26-Aug-2020	1192.49	1198.99	1229.00	1183.01	1194.01	1195.87	1212.27	609	7.38	13	518	85.06
TCFSL	NH	26-Aug-2020	1035.00	1035.20	1035.20	1030.00	1032.00	1032.00	1030.28	379	3.90	7	379	100.00
TCFSL	NJ	26-Aug-2020	1058.20	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	19	0.20	2	19	100.00
TCFSL	NL	26-Aug-2020	1078.00	1078.00	1079.50	1075.00	1078.00	1078.76	1075.92	1025	11.03	14	1000	97.56
TCFSL	NN	26-Aug-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	75	0.83	3	75	100.00
TCI	EQ	26-Aug-2020	230.10	230.20	237.55	224.75	227.90	228.40	232.55	38462	89.44	1561	16254	42.26
TCIDEVELOP	EQ	26-Aug-2020	301.10	301.95	313.95	295.20	300.55	305.70	306.12	608	1.86	85	276	45.39
TCIEXP	EQ	26-Aug-2020	809.55	839.80	877.65	835.05	849.00	844.65	850.07	106304	903.66	7506	31784	29.90
TCIFINANCE	EQ	26-Aug-2020	5.75	5.70	5.95	5.70	5.75	5.75	5.83	15790	0.92	35	10551	66.82
TCNSBRANDS	EQ	26-Aug-2020	389.25	393.70	414.75	373.00	408.00	410.00	404.37	105886	428.17	7266	65143	61.52
TCPLPACK	EQ	26-Aug-2020	421.95	428.00	435.00	421.95	425.05	427.25	429.46	8016	34.43	316	4778	59.61
TCS	EQ	26-Aug-2020	2242.65	2242.00	2259.90	2216.45	2257.00	2253.50	2237.68	2618159	58585.93	100248	954842	36.47
TDPOWERSYS	EQ	26-Aug-2020	125.45	125.50	137.00	125.45	128.60	129.70	133.09	117875	156.88	2504	51411	43.61
TEAMLEASE	EQ	26-Aug-2020	2334.10	2355.00	2380.00	2301.65	2320.00	2326.65	2337.48	85362	1995.32	2919	75255	88.16
TECHIN	EQ	26-Aug-2020	3.25	3.25	3.40	3.10	3.40	3.25	3.38	11326	0.38	28	10939	96.58
TECHM	EQ	26-Aug-2020	738.60	740.95	741.00	727.00	731.05	732.85	732.40	3157124	23122.92	65062	947100	30.00
TECHNOE	EQ	26-Aug-2020	202.15	205.00	225.85	204.00	225.00	221.50	215.15	348391	749.57	7976	147253	42.27
TECHNOFAB	EQ	26-Aug-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	10265	1.08	27	10264	99.99
TEJASNET	EQ	26-Aug-2020	64.95	66.00	66.00	63.55	63.75	64.40	64.76	128598	83.28	1041	100440	78.10
TERASOFT	EQ	26-Aug-2020	31.00	31.10	32.40	31.00	32.30	32.25	32.09	82679	26.54	413	57490	69.53
TEXINFRA	EQ	26-Aug-2020	43.00	43.10	43.10	41.30	42.05	42.20	42.18	62239	26.25	542	40881	65.68
TEXMOPIPES	EQ	26-Aug-2020	14.85	15.50	15.50	14.70	14.95	14.80	14.99	95348	14.29	345	67138	70.41
TEXRAIL	EQ	26-Aug-2020	33.80	33.40	33.50	31.90	32.65	32.65	32.53	1133212	368.64	6079	628926	55.50
TFCILTD	EQ	26-Aug-2020	40.50	40.90	41.80	40.35	40.75	40.85	41.20	786284	323.96	3271	582317	74.06
TFL	EQ	26-Aug-2020	3.70	3.80	3.80	3.55	3.75	3.60	3.63	3029	0.11	20	2428	80.16
TGBHOTELS	EQ	26-Aug-2020	6.65	6.95	6.95	6.90	6.95	6.95	6.94	62525	4.34	85	62024	99.20
THANGAMAYL	EQ	26-Aug-2020	369.35	372.00	420.00	370.00	399.00	398.95	402.02	225015	904.60	12154	59169	26.30
THEINVEST	EQ	26-Aug-2020	137.35	135.00	137.70	128.95	134.05	136.00	135.53	2805	3.80	87	2062	73.51
THEJO	SM	26-Aug-2020	666.30	661.00	661.00	635.00	650.00	651.00	651.80	2800	18.25	10	2800	100.00
THEMISMED	EQ	26-Aug-2020	394.05	398.95	398.95	383.00	387.30	384.50	387.71	8626	33.44	420	6236	72.29
THERMAX	EQ	26-Aug-2020	802.50	805.10	810.50	796.00	801.50	798.25	802.18	24822	199.12	1916	14636	58.96
THIRUSUGAR	BZ	26-Aug-2020	4.30	4.30	4.40	4.30	4.40	4.40	4.36	5106	0.22	5	-	-
THOMASCOOK	EQ	26-Aug-2020	36.90	37.45	37.80	36.50	36.90	36.95	37.18	458892	170.61	7634	321653	70.09
THOMASCOTT	BE	26-Aug-2020	5.20	5.15	5.15	4.95	5.10	5.10	5.14	673	0.03	5	-	-
THYROCARE	EQ	26-Aug-2020	776.55	777.80	783.05	746.10	759.45	759.50	759.12	211323	1604.19	10788	113613	53.76
TI	EQ	26-Aug-2020	17.60	17.70	18.10	17.25	17.60	17.70	17.70	29333	5.19	172	20059	68.38
TIDEWATER	EQ	26-Aug-2020	4673.35	4680.00	4680.05	4616.35	4655.00	4643.10	4641.33	1720	79.83	472	1239	72.03
TIIL	EQ	26-Aug-2020	317.15	312.35	314.70	304.00	305.00	305.75	308.18	11495	35.43	528	7761	67.52
TIINDIA	EQ	26-Aug-2020	647.45	635.00	639.90	622.50	625.50	625.85	626.58	476370	2984.83	9348	385353	80.89
TIJARIA	EQ	26-Aug-2020	6.45	6.75	6.75	6.50	6.75	6.75	6.73	22979	1.55	61	21650	94.22
TIL	EQ	26-Aug-2020	173.70	174.00	178.90	167.15	169.00	169.00	172.15	16072	27.67	569	9949	61.90
TIMESGTY	EQ	26-Aug-2020	25.00	24.65	26.00	24.25	25.95	25.90	25.62	2738	0.70	40	1938	70.78
TIMETECHNO	EQ	26-Aug-2020	47.55	47.90	48.00	45.55	46.20	46.20	46.66	903721	421.65	4094	629513	69.66
TIMKEN	EQ	26-Aug-2020	1124.05	1138.00	1160.00	1115.25	1130.00	1138.75	1139.40	95432	1087.35	9692	42262	44.28
TINPLATE	EQ	26-Aug-2020	147.25	148.00	150.70	146.75	146.80	147.40	148.23	543299	805.33	5741	117369	21.60
TIPSINDLTD	EQ	26-Aug-2020	188.80	190.00	193.80	186.60	187.70	188.05	189.15	11136	21.06	653	6778	60.87
TIRUMALCHM	EQ	26-Aug-2020	70.35	71.00	73.65	70.95	71.70	71.70	72.35	672948	486.86	4259	254861	37.87
TIRUPATIFL	EQ	26-Aug-2020	31.50	33.00	33.00	29.95	32.00	32.00	30.44	1661	0.51	18	1511	90.97
TITAN	EQ	26-Aug-2020	1136.50	1139.70	1150.00	1127.15	1132.05	1134.20	1141.98	2009966	22953.42	61718	330859	16.46
TMRVL	EQ	26-Aug-2020	10.00	10.10	10.30	9.70	9.70	9.75	9.85	103405	10.18	346	67144	64.93
TNPETRO	EQ	26-Aug-2020	41.30	41.25	41.85	40.65	41.15	41.15	41.29	522475	215.74	2171	225700	43.20
TNPL	EQ	26-Aug-2020	124.55	125.50	129.15	124.00	127.00	126.80	126.85	492971	625.36	6367	222503	45.14
TNTELE	BE	26-Aug-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.66	1955	0.03	9	-	-
TOKYOPLAST	EQ	26-Aug-2020	61.70	61.40	63.35	60.10	63.25	61.50	61.85	3923	2.43	179	2237	57.02
TORNTPHARM	EQ	26-Aug-2020	2804.35	2810.00	2818.15	2747.70	2757.00	2755.20	2764.39	454731	12570.52	21590	159273	35.03
TORNTPOWER	EQ	26-Aug-2020	351.85	352.60	358.00	348.40	350.90	350.25	353.53	777848	2749.90	8994	121458	15.61
TOTAL	SM	26-Aug-2020	22.55	23.65	23.65	23.65	23.65	23.65	23.65	3000	0.71	1	3000	100.00
TOUCHWOOD	EQ	26-Aug-2020	51.40	52.60	52.60	49.00	51.00	51.00	50.20	3496	1.75	29	3300	94.39
TPLPLASTEH	EQ	26-Aug-2020	140.80	144.00	147.90	141.00	144.40	141.60	144.19	38804	55.95	1179	18479	47.62
TREEHOUSE	EQ	26-Aug-2020	7.45	7.10	7.30	7.10	7.10	7.10	7.12	56378	4.01	164	48023	85.18
TRENT	EQ	26-Aug-2020	646.70	651.55	684.00	646.80	649.00	649.90	665.53	1608981	10708.25	58233	692266	43.03
TRF	BE	26-Aug-2020	91.35	90.00	93.45	90.00	92.00	91.35	90.70	9797	8.89	137	-	-
TRIDENT	EQ	26-Aug-2020	6.75	6.75	6.80	6.70	6.75	6.70	6.74	5929871	399.56	36320	3243955	54.71
TRIGYN	EQ	26-Aug-2020	56.05	56.20	58.85	53.25	58.85	58.85	55.79	244875	136.61	1687	151989	62.07
TRIL	EQ	26-Aug-2020	10.50	10.75	10.75	10.35	10.70	10.70	10.52	135391	14.24	338	93997	69.43
TRITURBINE	EQ	26-Aug-2020	75.05	74.10	75.45	73.00	73.90	73.50	73.97	130742	96.71	2735	71190	54.45
TRIVENI	EQ	26-Aug-2020	78.30	78.30	79.00	77.70	78.10	78.15	78.26	619189	484.55	4649	425205	68.67
TTKHLTCARE	EQ	26-Aug-2020	490.25	490.25	524.40	490.25	507.75	505.45	506.47	4011	20.31	461	2239	55.82
TTKPRESTIG	EQ	26-Aug-2020	5894.30	5892.95	5960.50	5820.00	5826.15	5842.75	5876.61	2444	143.62	879	1460	59.74
TTL	EQ	26-Aug-2020	36.25	36.05	39.05	36.00	37.90	37.70	37.94	21540	8.17	283	8699	40.39
TTML	EQ	26-Aug-2020	3.50	3.55	3.55	3.45	3.55	3.50	3.50	1057503	37.02	1286	638033	60.33
TV18BRDCST	EQ	26-Aug-2020	33.80	33.80	35.25	33.75	34.05	34.15	34.21	4084474	1397.48	10073	1538495	37.67
TVSELECT	EQ	26-Aug-2020	108.80	110.00	114.20	105.05	114.20	114.20	111.02	244818	271.79	3229	144251	58.92
TVSMOTOR	EQ	26-Aug-2020	445.55	469.45	477.00	458.20	467.00	467.50	467.81	15082270	70555.97	157049	1592110	10.56
TVSSRICHAK	EQ	26-Aug-2020	1480.55	1580.00	1649.95	1550.00	1600.00	1583.65	1603.15	154108	2470.59	16014	32469	21.07
TVTODAY	EQ	26-Aug-2020	225.60	226.65	229.80	226.00	229.00	228.95	228.05	58512	133.44	1068	44313	75.73
TVVISION	BE	26-Aug-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	4750	0.10	11	-	-
TWL	EQ	26-Aug-2020	50.70	50.10	50.60	49.20	49.50	49.50	49.67	269040	133.62	2299	150980	56.12
UBL	EQ	26-Aug-2020	1059.90	1069.00	1069.00	1041.15	1055.00	1055.40	1050.68	443951	4664.52	12579	123938	27.92
UCALFUEL	EQ	26-Aug-2020	126.40	127.80	138.25	127.20	130.00	131.40	134.38	608051	817.11	11299	120255	19.78
UCL	SM	26-Aug-2020	27.50	27.00	33.00	27.00	33.00	33.00	30.00	4000	1.20	2	2000	50.00
UCOBANK	EQ	26-Aug-2020	13.95	13.95	14.15	13.85	13.95	13.95	13.94	2197071	306.26	3139	993486	45.22
UFLEX	EQ	26-Aug-2020	351.45	351.00	355.20	344.65	345.80	345.60	348.82	223260	778.78	5412	110737	49.60
UFO	EQ	26-Aug-2020	77.85	78.75	89.90	77.45	84.85	84.75	85.52	2276221	1946.53	20092	601115	26.41
UGARSUGAR	EQ	26-Aug-2020	16.35	16.90	16.90	15.40	15.85	15.80	16.02	175863	28.17	731	99651	56.66
UJAAS	EQ	26-Aug-2020	4.65	4.75	4.75	4.45	4.45	4.45	4.49	2028563	91.06	1137	1329216	65.53
UJJIVAN	EQ	26-Aug-2020	252.10	253.00	258.40	252.50	254.60	255.25	255.30	2851896	7280.83	21327	364348	12.78
UJJIVANSFB	EQ	26-Aug-2020	35.15	35.80	37.60	35.00	37.00	37.00	36.65	3930576	1440.37	10914	1625904	41.37
ULTRACEMCO	EQ	26-Aug-2020	4172.35	4170.00	4181.80	4070.00	4082.00	4079.65	4108.91	574774	23616.95	52496	299583	52.12
UMANGDAIRY	EQ	26-Aug-2020	48.05	48.05	50.20	47.80	48.30	48.40	49.01	18375	9.00	246	13855	75.40
UMESLTD	BE	26-Aug-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.12	43	0.00	3	-	-
UNICHEMLAB	EQ	26-Aug-2020	263.90	271.90	273.00	265.15	267.00	266.60	268.38	160594	431.00	2971	108581	67.61
UNIENTER	EQ	26-Aug-2020	65.80	67.05	67.95	65.80	66.00	66.00	66.33	1430	0.95	77	1254	87.69
UNIINFO	SM	26-Aug-2020	10.20	10.50	10.50	10.50	10.50	10.50	10.50	2000	0.21	1	2000	100.00
UNIONBANK	EQ	26-Aug-2020	30.55	30.50	30.70	30.35	30.55	30.50	30.49	3000989	915.08	6898	1469216	48.96
UNIPLY	EQ	26-Aug-2020	5.60	5.65	5.70	5.50	5.60	5.55	5.58	424878	23.73	424	280831	66.10
UNITECH	BZ	26-Aug-2020	1.75	1.70	1.75	1.70	1.75	1.70	1.71	2752217	47.00	1144	-	-
UNITEDTEA	EQ	26-Aug-2020	310.85	321.70	324.00	311.00	319.90	316.85	316.05	14411	45.55	313	10236	71.03
UNITY	BZ	26-Aug-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.03	11634	0.12	21	-	-
UNIVASTU	EQ	26-Aug-2020	31.90	31.80	32.80	31.50	32.35	32.35	32.14	34921	11.23	49	33636	96.32
UNIVCABLES	EQ	26-Aug-2020	157.85	160.25	166.95	158.55	161.00	161.10	162.12	132192	214.31	3363	46267	35.00
UNIVPHOTO	BE	26-Aug-2020	225.35	225.35	235.90	218.00	220.95	220.95	224.90	2649	5.96	44	-	-
UPL	EQ	26-Aug-2020	492.10	492.95	496.60	488.35	493.05	493.55	492.27	2839626	13978.74	35219	979757	34.50
URJA	EQ	26-Aug-2020	3.00	3.00	3.05	2.95	2.95	2.95	3.00	2453289	73.51	2524	1197184	48.80
USHAMART	EQ	26-Aug-2020	27.05	27.00	28.00	26.50	27.90	27.80	27.66	860064	237.90	1821	597960	69.53
UTIFEFRDP4	MF	26-Aug-2020	8.32	8.32	8.32	8.32	8.32	8.32	8.32	1081	0.09	1	1081	100.00
UTIFEFRGR4	MF	26-Aug-2020	10.00	10.00	10.05	10.00	10.05	10.05	10.00	15200	1.52	5	15000	98.68
UTINEXT50	EQ	26-Aug-2020	287.58	297.90	297.90	282.21	288.90	288.53	288.93	263	0.76	28	191	72.62
UTINIFTETF	EQ	26-Aug-2020	1223.74	1223.39	1227.10	1219.30	1227.10	1227.10	1221.05	322	3.93	22	322	100.00
UTISENSETF	EQ	26-Aug-2020	418.15	415.50	418.61	415.00	416.00	416.00	417.01	57	0.24	20	48	84.21
UTTAMSTL	EQ	26-Aug-2020	6.45	6.45	6.45	6.35	6.40	6.35	6.37	94624	6.03	163	90413	95.55
UTTAMSUGAR	EQ	26-Aug-2020	89.60	90.10	94.00	89.00	92.10	91.90	92.29	115637	106.73	1510	42041	36.36
UVSL	EQ	26-Aug-2020	0.55	0.50	0.55	0.50	0.55	0.50	0.52	9088583	47.41	1933	8782189	96.63
V2RETAIL	EQ	26-Aug-2020	58.45	61.35	61.35	58.50	61.20	60.95	60.40	247923	149.75	2244	157991	63.73
VADILALIND	EQ	26-Aug-2020	635.70	644.95	687.00	621.00	666.10	665.70	667.82	98375	656.96	3178	49307	50.12
VAIBHAVGBL	EQ	26-Aug-2020	1767.85	1800.00	1830.00	1770.00	1807.00	1799.40	1806.69	20864	376.95	3092	12472	59.78
VAISHALI	EQ	26-Aug-2020	40.80	41.75	44.95	40.00	44.20	44.15	42.48	45086	19.15	213	17109	37.95
VAKRANGEE	EQ	26-Aug-2020	30.10	30.40	30.50	29.45	29.80	29.90	29.97	2211309	662.76	7008	1544468	69.84
VARDHACRLC	EQ	26-Aug-2020	31.55	31.55	31.95	31.00	31.95	31.85	31.43	49836	15.66	176	39330	78.92
VARDMNPOLY	EQ	26-Aug-2020	8.85	8.85	9.25	8.50	8.95	9.05	8.91	51811	4.62	116	20302	39.18
VARROC	EQ	26-Aug-2020	330.60	338.60	345.55	333.00	337.00	336.10	340.37	518582	1765.08	16396	238463	45.98
VASA	SM	26-Aug-2020	6.15	6.15	6.15	6.15	6.15	6.15	6.15	4000	0.25	1	4000	100.00
VASCONEQ	EQ	26-Aug-2020	11.10	11.40	12.15	11.00	11.80	11.80	11.72	886574	103.88	1543	475899	53.68
VASWANI	EQ	26-Aug-2020	6.35	6.10	6.65	6.10	6.65	6.55	6.27	16065	1.01	33	11575	72.05
VBL	EQ	26-Aug-2020	762.35	762.15	788.50	759.00	765.00	767.05	774.76	316937	2455.49	16044	142602	44.99
VEDL	EQ	26-Aug-2020	130.05	130.25	130.25	128.00	128.70	128.95	128.77	8383858	10795.72	39235	4774380	56.95
VENKEYS	EQ	26-Aug-2020	1353.85	1353.85	1539.90	1351.30	1461.00	1470.05	1467.67	1074952	15776.77	63501	155809	14.49
VENUSREM	BE	26-Aug-2020	103.50	98.35	98.35	98.35	98.35	98.35	98.35	10990	10.81	132	-	-
VERTOZ	EQ	26-Aug-2020	126.90	132.40	133.20	128.05	133.20	133.15	133.00	86390	114.90	564	61768	71.50
VESUVIUS	EQ	26-Aug-2020	1002.85	1007.00	1038.80	994.00	1000.00	999.80	1012.49	2076	21.02	371	1124	54.14
VETO	EQ	26-Aug-2020	46.40	46.40	47.85	46.15	46.75	46.75	46.93	10791	5.06	227	9075	84.10
VGUARD	EQ	26-Aug-2020	171.30	172.90	179.50	171.20	176.00	175.95	176.51	2144685	3785.62	19562	806521	37.61
VHL	EQ	26-Aug-2020	1442.00	1475.00	1498.00	1450.00	1496.75	1494.40	1484.12	1545	22.93	106	1379	89.26
VICEROY	BE	26-Aug-2020	2.80	2.85	2.90	2.70	2.85	2.85	2.82	58356	1.65	93	-	-
VIDEOIND	BZ	26-Aug-2020	2.05	2.10	2.10	2.00	2.00	2.05	2.02	542764	10.94	287	-	-
VIDHIING	EQ	26-Aug-2020	87.40	87.80	89.90	86.10	87.65	87.35	88.06	109698	96.60	1527	46418	42.31
VIJIFIN	EQ	26-Aug-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.61	251170	1.54	143	130117	51.80
VIKASECO	BE	26-Aug-2020	10.85	11.35	11.35	10.35	10.85	10.75	10.87	2188241	237.93	2055	-	-
VIKASMCORP	EQ	26-Aug-2020	18.25	18.25	19.15	17.40	18.40	18.60	18.52	20458053	3788.05	36106	10424887	50.96
VIKASPROP	EQ	26-Aug-2020	3.50	3.55	3.65	3.40	3.45	3.45	3.50	3025021	105.96	3263	1761455	58.23
VIKASWSP	EQ	26-Aug-2020	6.75	6.75	6.90	6.70	6.90	6.85	6.81	170824	11.64	285	125462	73.45
VIMTALABS	BE	26-Aug-2020	112.95	112.95	114.00	110.45	110.50	111.30	111.96	11811	13.22	155	-	-
VINATIORGA	EQ	26-Aug-2020	1126.00	1130.00	1138.75	1090.00	1092.00	1095.45	1103.10	175820	1939.48	9894	75724	43.07
VINDHYATEL	EQ	26-Aug-2020	927.50	949.00	959.80	926.00	943.95	943.90	943.55	15826	149.33	1305	8655	54.69
VINYLINDIA	EQ	26-Aug-2020	107.80	108.80	117.80	108.80	113.50	113.85	115.01	944809	1086.62	11527	303541	32.13
VIPCLOTHNG	EQ	26-Aug-2020	9.50	9.95	9.95	9.05	9.05	9.05	9.40	445883	41.93	636	271013	60.78
VIPIND	EQ	26-Aug-2020	289.80	290.95	304.90	287.15	299.50	300.50	298.23	1915456	5712.44	24501	461230	24.08
VIPULLTD	EQ	26-Aug-2020	15.45	15.50	15.90	15.00	15.85	15.70	15.50	11460	1.78	100	8096	70.65
VISAKAIND	EQ	26-Aug-2020	370.30	375.60	377.95	361.55	366.20	367.20	369.53	106216	392.50	4286	38491	36.24
VISASTEEL	EQ	26-Aug-2020	5.70	5.70	5.95	5.60	5.95	5.95	5.83	22085	1.29	109	14002	63.40
VISHAL	BE	26-Aug-2020	272.00	265.00	284.30	261.00	272.50	272.50	265.74	815	2.17	43	-	-
VISHNU	BE	26-Aug-2020	168.95	171.00	175.00	169.00	170.00	171.20	171.51	4866	8.35	82	-	-
VISHWARAJ	EQ	26-Aug-2020	89.15	90.85	90.90	88.30	89.70	88.65	88.75	7784	6.91	78	5704	73.28
VIVIDHA	BE	26-Aug-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	563631	2.25	147	-	-
VIVIMEDLAB	EQ	26-Aug-2020	21.15	20.10	20.10	20.10	20.10	20.10	20.10	96942	19.49	318	96942	100.00
VLSFINANCE	EQ	26-Aug-2020	59.15	59.50	62.80	59.20	61.30	61.60	61.52	132075	81.26	1481	69054	52.28
VMART	EQ	26-Aug-2020	2030.80	2058.90	2119.95	2016.55	2075.00	2075.35	2073.83	92079	1909.56	5244	68011	73.86
VOLTAMP	EQ	26-Aug-2020	1127.60	1140.00	1177.00	1132.00	1159.00	1151.75	1148.72	17971	206.44	2350	11659	64.88
VOLTAS	EQ	26-Aug-2020	654.95	659.00	662.00	645.80	648.50	648.80	656.55	1709643	11224.60	22563	669976	39.19
VRLLOG	EQ	26-Aug-2020	167.95	169.10	181.35	164.95	175.35	175.80	175.73	1714119	3012.24	18071	581291	33.91
VSSL	EQ	26-Aug-2020	74.55	75.45	76.70	74.00	74.00	74.35	75.08	10006	7.51	256	5773	57.70
VSTIND	EQ	26-Aug-2020	3452.80	3480.00	3515.00	3438.35	3449.90	3454.00	3473.14	10557	366.66	2488	6188	58.62
VSTTILLERS	EQ	26-Aug-2020	1684.40	1684.40	1758.20	1647.50	1705.00	1722.35	1718.15	54753	940.74	6930	29382	53.66
VTL	EQ	26-Aug-2020	805.50	815.00	835.00	806.10	826.00	826.85	824.89	17740	146.34	1497	11202	63.15
WABAG	EQ	26-Aug-2020	227.35	229.00	229.00	211.00	213.30	213.30	218.16	5465207	11922.93	56305	2355892	43.11
WABCOINDIA	EQ	26-Aug-2020	6929.25	6985.00	7035.00	6859.95	6899.95	6905.05	6976.28	3348	233.57	946	1953	58.33
WALCHANNAG	EQ	26-Aug-2020	58.80	59.90	59.90	58.30	58.85	58.65	58.82	88096	51.81	1206	45851	52.05
WANBURY	BE	26-Aug-2020	42.05	42.05	42.05	40.35	41.50	41.50	40.72	18378	7.48	95	-	-
WATERBASE	EQ	26-Aug-2020	110.85	111.65	120.00	110.50	119.30	118.55	116.53	1910755	2226.58	16948	534091	27.95
WEBELSOLAR	EQ	26-Aug-2020	23.70	23.70	23.70	22.55	22.55	22.55	22.68	53562	12.15	188	45157	84.31
WEIZMANIND	EQ	26-Aug-2020	32.55	33.95	33.95	31.15	33.40	33.15	32.56	9094	2.96	94	3722	40.93
WELCORP	EQ	26-Aug-2020	114.00	115.50	117.95	114.15	115.00	114.95	115.96	911050	1056.48	6186	424007	46.54
WELENT	EQ	26-Aug-2020	69.85	69.05	71.90	69.05	71.00	70.75	70.82	124385	88.09	1491	65793	52.89
WELINV	EQ	26-Aug-2020	264.90	252.40	278.00	252.40	270.00	270.00	268.69	522	1.40	40	222	42.53
WELSPUNIND	EQ	26-Aug-2020	49.55	49.75	52.00	49.75	52.00	52.00	51.34	1169693	600.49	3227	1111364	95.01
WENDT	EQ	26-Aug-2020	2699.35	2780.00	3239.20	2685.35	3239.20	3239.20	3195.28	10754	343.62	885	6645	61.79
WESTLIFE	EQ	26-Aug-2020	378.95	382.50	382.50	370.80	371.60	373.10	375.56	170917	641.90	3611	101863	59.60
WHEELS	EQ	26-Aug-2020	459.15	462.00	469.85	459.20	460.90	461.30	464.11	26569	123.31	1200	17353	65.31
WHIRLPOOL	EQ	26-Aug-2020	2252.15	2252.00	2289.00	2230.85	2250.10	2256.90	2259.54	52040	1175.87	7259	23450	45.06
WILLAMAGOR	EQ	26-Aug-2020	23.80	23.95	24.50	22.65	24.00	24.35	23.59	44444	10.49	237	26990	60.73
WINDMACHIN	EQ	26-Aug-2020	18.45	18.70	18.85	17.55	18.80	18.25	17.96	125078	22.46	428	82107	65.64
WIPL	BE	26-Aug-2020	50.00	50.00	50.00	49.95	50.00	50.00	50.00	61	0.03	4	-	-
WIPRO	EQ	26-Aug-2020	269.95	269.95	274.70	268.00	272.00	272.05	272.48	9632864	26247.55	46084	3555734	36.91
WOCKPHARMA	EQ	26-Aug-2020	321.55	321.55	327.30	321.55	324.50	324.05	324.72	401550	1303.91	6656	147843	36.82
WONDERLA	EQ	26-Aug-2020	178.40	183.45	187.50	175.65	187.50	186.05	182.94	87272	159.66	3963	48123	55.14
WORTH	EQ	26-Aug-2020	43.05	45.25	45.25	43.00	43.40	44.25	43.72	8347	3.65	87	5996	71.83
WSI	EQ	26-Aug-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	11901	0.23	7	11901	100.00
WSTCSTPAPR	EQ	26-Aug-2020	188.55	188.60	192.40	188.30	192.00	191.10	190.09	103995	197.68	1954	62782	60.37
XCHANGING	EQ	26-Aug-2020	77.10	77.30	78.50	77.15	77.60	77.70	77.96	527183	410.97	3420	448682	85.11
XELPMOC	BE	26-Aug-2020	153.30	160.95	160.95	156.60	160.95	160.95	160.89	85235	137.14	347	-	-
XPROINDIA	EQ	26-Aug-2020	23.10	23.30	23.95	23.05	23.50	23.50	23.52	811	0.19	23	809	99.75
YESBANK	EQ	26-Aug-2020	14.75	14.85	14.90	14.60	14.70	14.65	14.67	107574332	15782.34	103894	45765464	42.54
ZEEL	EQ	26-Aug-2020	199.95	201.90	213.40	197.75	210.75	211.50	208.60	69274948	144509.48	310178	7309992	10.55
ZEEL	P2	26-Aug-2020	3.50	3.55	3.55	3.50	3.50	3.50	3.52	87645	3.08	21	87645	100.00
ZEELEARN	EQ	26-Aug-2020	15.35	15.55	15.60	14.95	15.15	15.15	15.16	792106	120.09	1740	466081	58.84
ZEEMEDIA	EQ	26-Aug-2020	6.10	6.10	6.40	6.00	6.40	6.40	6.24	2099536	131.10	1822	1602321	76.32
ZENITHEXPO	EQ	26-Aug-2020	45.45	45.95	45.95	43.35	44.10	45.25	44.79	384	0.17	26	253	65.89
ZENITHSTL	BE	26-Aug-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	101884	0.97	63	-	-
ZENSARTECH	EQ	26-Aug-2020	175.40	175.40	180.00	175.00	176.35	177.65	175.85	572951	1007.55	8642	492292	85.92
ZENTEC	EQ	26-Aug-2020	89.15	89.15	90.45	87.10	87.95	87.95	88.43	236218	208.89	2728	153404	64.94
ZICOM	EQ	26-Aug-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	5084	0.11	13	5084	100.00
ZODIACLOTH	EQ	26-Aug-2020	116.75	117.80	118.50	115.10	118.50	117.80	117.71	16909	19.90	189	13488	79.77
ZODJRDMKJ	EQ	26-Aug-2020	28.80	28.80	30.15	27.65	28.20	28.40	28.94	2172	0.63	95	1484	68.32
ZOTA	EQ	26-Aug-2020	156.90	157.10	164.90	157.10	163.00	161.80	161.93	96620	156.46	1487	55730	57.68
ZUARI	EQ	26-Aug-2020	93.95	93.00	96.20	92.15	92.70	93.10	93.75	35660	33.43	530	24327	68.22
ZUARIGLOB	EQ	26-Aug-2020	58.10	59.20	59.20	56.60	57.50	57.25	57.99	48764	28.28	390	37712	77.34
ZYDUSWELL	EQ	26-Aug-2020	1726.40	1742.85	1765.00	1705.50	1730.00	1721.10	1735.53	43153	748.93	3860	20313	47.07