nse-sec-bhavdata-full-2020-09-15.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	15-Sep-2020	29.65	29.65	30.00	29.00	29.40	29.30	29.54	39843	11.77	363	23405	58.74
21STCENMGM	EQ	15-Sep-2020	10.25	10.25	10.25	10.05	10.25	10.10	10.14	1376	0.14	29	1085	78.85
3IINFOTECH	EQ	15-Sep-2020	3.75	3.80	3.80	3.60	3.65	3.60	3.64	6511501	236.77	2369	3241543	49.78
3MINDIA	EQ	15-Sep-2020	18922.50	18905.00	19197.35	18809.00	18901.00	18891.70	18908.92	4034	762.79	3174	2424	60.09
5PAISA	BE	15-Sep-2020	384.05	396.00	396.00	381.00	385.00	387.15	390.11	13477	52.57	200	-	-
63MOONS	EQ	15-Sep-2020	73.15	73.05	75.75	73.05	75.25	75.05	74.84	49190	36.81	697	40200	81.72
8KMILES	EQ	15-Sep-2020	32.10	33.70	33.70	33.70	33.70	33.70	33.70	2329	0.78	35	2329	100.00
A2ZINFRA	EQ	15-Sep-2020	4.50	4.50	4.50	4.35	4.45	4.40	4.42	215520	9.53	218	120955	56.12
AARON	SM	15-Sep-2020	29.20	28.55	30.75	28.55	30.75	30.75	29.44	25200	7.42	4	18900	75.00
AARTIDRUGS	EQ	15-Sep-2020	2928.80	2985.00	2990.00	2934.45	2964.95	2962.95	2962.23	174698	5174.95	16429	84415	48.32
AARTIIND	EQ	15-Sep-2020	1057.05	1066.60	1093.00	1062.50	1084.40	1082.50	1078.02	488431	5265.36	27192	295536	60.51
AARTISURF	BE	15-Sep-2020	538.05	549.00	549.00	536.00	541.00	539.15	540.80	14202	76.80	595	-	-
AARVEEDEN	EQ	15-Sep-2020	12.45	13.05	13.05	12.65	12.85	12.75	12.93	27320	3.53	182	22267	81.50
AARVI	EQ	15-Sep-2020	34.40	35.40	35.40	35.00	35.40	35.40	35.27	2250	0.79	15	2250	100.00
AAVAS	EQ	15-Sep-2020	1382.05	1384.90	1440.00	1370.45	1428.50	1423.25	1416.47	456921	6472.15	4959	414338	90.68
ABAN	EQ	15-Sep-2020	25.10	24.70	25.50	24.25	24.50	24.55	24.76	68241	16.90	788	46354	67.93
ABB	EQ	15-Sep-2020	907.55	913.70	923.00	912.00	916.20	915.00	917.77	142131	1304.44	7812	67825	47.72
ABBOTINDIA	EQ	15-Sep-2020	16516.15	16620.00	17050.00	16466.15	16873.00	16895.60	16866.43	18599	3136.99	6366	6854	36.85
ABCAPITAL	EQ	15-Sep-2020	70.80	71.30	72.15	70.65	70.85	70.85	71.22	1678372	1195.39	9477	568174	33.85
ABFRL	EQ	15-Sep-2020	136.00	137.20	137.90	132.85	134.70	134.15	134.20	3549025	4762.81	29615	1668003	47.00
ABFRLPP	E1	15-Sep-2020	79.30	81.50	81.50	77.00	78.50	78.30	78.26	42651	33.38	433	18086	42.40
ABINFRA	SM	15-Sep-2020	9.50	9.50	9.50	9.50	9.50	9.50	9.50	8000	0.76	1	8000	100.00
ABMINTLTD	BE	15-Sep-2020	30.90	29.40	29.40	29.40	29.40	29.40	29.40	218	0.06	8	-	-
ABSLBANETF	EQ	15-Sep-2020	221.07	228.90	228.90	221.70	228.59	227.55	227.77	86	0.20	13	40	46.51
ABSLNN50ET	EQ	15-Sep-2020	289.62	284.00	293.99	284.00	293.00	293.00	285.27	15	0.04	6	13	86.67
ABSLRIF6RG	MF	15-Sep-2020	6.54	6.41	6.41	6.41	6.41	6.41	6.41	4166	0.27	1	4166	100.00
ACC	EQ	15-Sep-2020	1367.35	1368.00	1389.00	1350.75	1385.00	1386.90	1377.41	847977	11680.14	37178	135972	16.03
ACCELYA	EQ	15-Sep-2020	1030.60	1045.00	1045.00	1021.20	1021.20	1034.10	1038.48	50011	519.36	1704	43171	86.32
ACCURACY	SM	15-Sep-2020	38.00	39.95	39.95	38.90	38.90	38.90	39.43	3200	1.26	2	0	0.00
ACE	EQ	15-Sep-2020	68.80	69.35	70.35	67.70	67.85	68.50	69.19	397559	275.09	3244	153466	38.60
ADANIENT	EQ	15-Sep-2020	293.15	294.90	298.70	270.00	290.00	288.55	292.80	2552782	7474.59	29842	468332	18.35
ADANIGAS	EQ	15-Sep-2020	204.25	205.75	209.40	205.00	208.40	207.15	206.98	2027612	4196.68	21146	892455	44.02
ADANIGREEN	EQ	15-Sep-2020	638.90	654.00	670.80	645.90	670.80	670.80	668.66	2815809	18828.17	45391	1432451	50.87
ADANIPORTS	EQ	15-Sep-2020	351.65	355.10	356.80	351.00	351.70	352.65	353.60	2042343	7221.81	34558	313441	15.35
ADANIPOWER	EQ	15-Sep-2020	37.25	37.30	37.60	37.10	37.15	37.15	37.21	1486365	553.12	4584	773983	52.07
ADANITRANS	EQ	15-Sep-2020	268.10	269.80	275.25	267.80	267.85	269.15	270.97	328868	891.14	5359	140186	42.63
ADFFOODS	EQ	15-Sep-2020	380.70	399.70	399.70	399.70	399.70	399.70	399.70	24609	98.36	283	24609	100.00
ADHUNIKIND	EQ	15-Sep-2020	19.55	20.40	20.40	19.20	19.35	19.45	19.46	11791	2.29	96	7077	60.02
ADORWELD	EQ	15-Sep-2020	259.00	259.75	265.00	256.10	259.95	259.05	259.63	11448	29.72	843	3710	32.41
ADROITINFO	BE	15-Sep-2020	5.95	5.70	5.70	5.70	5.70	5.70	5.70	900	0.05	3	-	-
ADSL	EQ	15-Sep-2020	22.35	22.95	23.45	22.15	23.45	23.45	23.02	90382	20.81	502	61280	67.80
ADVANIHOTR	EQ	15-Sep-2020	43.35	43.80	43.80	42.40	43.00	42.85	42.92	5713	2.45	93	4630	81.04
ADVENZYMES	EQ	15-Sep-2020	235.70	236.90	245.95	235.10	240.30	240.15	241.44	497658	1201.56	11468	144591	29.05
AEGISCHEM	EQ	15-Sep-2020	224.40	226.10	250.50	226.10	249.20	247.45	239.10	1034345	2473.14	21483	500252	48.36
AFFLE	EQ	15-Sep-2020	3053.30	3118.00	3131.00	2972.00	3015.50	3023.20	3034.34	134013	4066.41	17699	78793	58.80
AGARIND	EQ	15-Sep-2020	104.60	104.50	106.50	101.55	103.00	103.00	103.78	13017	13.51	389	7181	55.17
AGCNET	EQ	15-Sep-2020	328.25	328.40	343.50	326.00	343.50	342.40	337.13	8570	28.89	385	5800	67.68
AGRITECH	EQ	15-Sep-2020	31.05	32.00	32.00	30.40	31.10	30.75	30.65	5045	1.55	74	3512	69.61
AGROPHOS	EQ	15-Sep-2020	10.40	10.90	10.90	10.90	10.90	10.90	10.90	21452	2.34	119	21452	100.00
AHLEAST	EQ	15-Sep-2020	150.55	150.00	153.90	146.05	152.85	152.95	149.46	1113	1.66	137	413	37.11
AHLUCONT	EQ	15-Sep-2020	264.45	265.90	276.10	260.10	274.50	275.00	273.83	276689	757.64	7214	212976	76.97
AHLWEST	EQ	15-Sep-2020	270.90	270.05	272.95	262.25	270.00	267.70	269.70	1691	4.56	122	1567	92.67
AIAENG	EQ	15-Sep-2020	1861.80	1863.00	1925.00	1812.60	1830.00	1828.75	1880.34	54072	1016.74	7367	37339	69.05
AIONJSW	EQ	15-Sep-2020	19.00	19.30	19.45	18.20	18.40	18.60	18.88	298755	56.41	253	282725	94.63
AIRAN	EQ	15-Sep-2020	12.05	12.55	12.55	11.60	11.85	11.85	11.96	61782	7.39	193	16567	26.82
AIROLAM	SM	15-Sep-2020	25.00	24.00	24.00	24.00	24.00	24.00	24.00	3000	0.72	1	3000	100.00
AJANTPHARM	EQ	15-Sep-2020	1524.90	1525.00	1578.00	1501.00	1509.30	1511.75	1546.24	230527	3564.51	17006	51796	22.47
AJMERA	EQ	15-Sep-2020	86.10	86.25	87.45	86.00	86.55	86.40	86.65	25513	22.11	559	13118	51.42
AJOONI	SM	15-Sep-2020	33.05	32.70	33.40	32.45	32.45	32.45	32.86	24000	7.89	6	12000	50.00
AKASH	BE	15-Sep-2020	240.50	240.50	247.00	232.00	244.50	244.05	238.00	6537	15.56	151	-	-
AKG	SM	15-Sep-2020	46.10	46.50	46.50	46.10	46.10	46.10	46.30	8000	3.70	2	4000	50.00
AKSHARCHEM	EQ	15-Sep-2020	231.20	233.00	238.05	232.90	237.85	237.55	236.17	21853	51.61	1037	12675	58.00
AKSHOPTFBR	EQ	15-Sep-2020	6.60	6.60	6.85	6.50	6.65	6.60	6.64	158127	10.50	285	93743	59.28
AKZOINDIA	EQ	15-Sep-2020	2091.65	2096.00	2178.00	2056.00	2161.00	2163.25	2105.68	35171	740.59	3265	16299	46.34
ALANKIT	EQ	15-Sep-2020	17.80	18.10	18.10	17.60	17.75	17.75	17.81	126065	22.46	320	102185	81.06
ALBERTDAVD	EQ	15-Sep-2020	424.15	422.50	439.00	422.50	430.55	431.65	431.53	17945	77.44	1395	7243	40.36
ALCHEM	EQ	15-Sep-2020	5.40	5.60	5.60	5.20	5.35	5.45	5.38	37168	2.00	154	24441	65.76
ALEMBICLTD	EQ	15-Sep-2020	112.25	112.65	115.80	110.65	112.10	112.65	112.97	1998014	2257.08	16559	344464	17.24
ALICON	EQ	15-Sep-2020	344.80	343.05	345.05	333.05	335.10	335.70	336.65	2905	9.78	168	2003	68.95
ALKALI	EQ	15-Sep-2020	46.20	46.50	50.25	45.95	49.95	49.80	48.80	46683	22.78	786	28688	61.45
ALKEM	EQ	15-Sep-2020	2909.20	2922.00	2932.00	2833.75	2853.00	2851.70	2872.65	173773	4991.89	14781	96540	55.56
ALKYLAMINE	EQ	15-Sep-2020	3342.65	3377.00	3409.00	3330.45	3386.60	3373.25	3374.25	34313	1157.81	5283	16857	49.13
ALLCARGO	EQ	15-Sep-2020	121.85	121.90	123.70	121.60	122.55	122.90	123.11	345698	425.59	5567	212418	61.45
ALLSEC	EQ	15-Sep-2020	251.50	262.85	262.85	252.15	254.65	259.85	256.94	1927	4.95	71	1402	72.76
ALMONDZ	EQ	15-Sep-2020	12.65	13.00	13.20	12.05	13.00	12.75	12.88	9840	1.27	122	7382	75.02
ALOKINDS	EQ	15-Sep-2020	31.65	32.40	33.20	31.65	33.20	33.20	32.94	29982121	9874.70	30180	9979074	33.28
ALPA	EQ	15-Sep-2020	27.45	28.60	28.60	26.90	27.35	27.55	27.54	27436	7.56	275	18172	66.23
ALPHAGEO	EQ	15-Sep-2020	163.75	165.00	166.95	163.65	165.55	165.05	165.40	6749	11.16	272	4187	62.04
ALPSINDUS	EQ	15-Sep-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.41	28144	0.40	34	27644	98.22
AMARAJABAT	EQ	15-Sep-2020	761.50	769.45	784.95	762.00	780.20	782.70	776.89	941040	7310.87	21103	185317	19.69
AMBER	EQ	15-Sep-2020	1953.00	1980.00	2113.90	1973.80	2060.00	2065.10	2047.97	1137928	23304.39	95101	279520	24.56
AMBIKCO	EQ	15-Sep-2020	707.80	719.00	719.00	700.00	700.05	702.65	706.98	3527	24.94	646	2084	59.09
AMBUJACEM	EQ	15-Sep-2020	211.10	210.95	217.85	210.55	217.25	217.45	215.45	3027667	6523.12	23832	788662	26.05
AMDIND	EQ	15-Sep-2020	17.00	17.00	17.40	16.30	16.40	16.55	16.71	13854	2.32	94	11159	80.55
AMJLAND	EQ	15-Sep-2020	18.45	18.95	19.00	18.00	18.45	18.40	18.27	3630	0.66	51	2147	59.15
AMJUMBO	SM	15-Sep-2020	7.65	7.30	8.00	7.30	8.00	8.00	7.53	24000	1.81	3	16000	66.67
AMRUTANJAN	EQ	15-Sep-2020	465.75	469.95	477.00	465.50	466.25	468.70	471.14	132449	624.02	5818	34681	26.18
ANANTRAJ	EQ	15-Sep-2020	29.45	29.75	30.40	28.85	29.00	29.10	29.51	298302	88.02	1380	215249	72.16
ANDHRACEMT	EQ	15-Sep-2020	5.30	5.35	5.40	5.10	5.15	5.15	5.24	284124	14.89	454	137054	48.24
ANDHRAPAP	EQ	15-Sep-2020	211.20	216.00	216.00	209.75	211.95	210.60	211.93	58430	123.83	1218	37242	63.74
ANDHRSUGAR	EQ	15-Sep-2020	312.70	329.95	329.95	318.00	320.80	320.30	324.29	112094	363.51	4193	43219	38.56
ANIKINDS	EQ	15-Sep-2020	12.05	11.65	12.65	11.55	12.65	12.65	12.47	14398	1.80	69	10785	74.91
ANKITMETAL	BE	15-Sep-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	42892	0.45	31	-	-
ANSALAPI	EQ	15-Sep-2020	4.45	4.40	4.45	4.25	4.40	4.40	4.37	67430	2.95	91	39038	57.89
ANSALHSG	EQ	15-Sep-2020	4.40	4.60	4.60	4.20	4.25	4.25	4.26	47908	2.04	117	40264	84.04
ANUP	EQ	15-Sep-2020	579.30	585.00	590.00	577.00	580.00	586.75	581.03	12800	74.37	905	10940	85.47
APARINDS	EQ	15-Sep-2020	325.10	327.80	329.95	320.00	322.00	322.80	323.06	25974	83.91	1162	16788	64.63
APCL	EQ	15-Sep-2020	182.15	184.00	193.95	178.40	192.20	192.80	187.27	83012	155.46	2329	51430	61.95
APCOTEXIND	EQ	15-Sep-2020	151.30	152.45	157.95	151.50	153.25	153.05	155.07	81930	127.05	2209	40085	48.93
APEX	EQ	15-Sep-2020	277.50	277.80	285.10	272.40	274.00	274.70	279.97	303854	850.71	6177	70532	23.21
APLAPOLLO	EQ	15-Sep-2020	2675.25	2723.95	2840.00	2723.95	2819.00	2819.00	2805.13	306602	8600.59	22393	165224	53.89
APLLTD	EQ	15-Sep-2020	911.80	915.00	952.00	912.20	926.00	926.75	935.18	678772	6347.77	30918	280229	41.28
APOLLO	EQ	15-Sep-2020	117.20	118.95	119.60	116.10	116.35	116.70	117.06	39995	46.82	1199	18947	47.37
APOLLOHOSP	EQ	15-Sep-2020	1623.70	1601.05	1698.55	1601.05	1659.05	1672.85	1664.59	2802668	46652.93	130154	422538	15.08
APOLLOPIPE	EQ	15-Sep-2020	394.25	394.25	395.00	387.00	388.00	388.75	391.10	16319	63.82	824	10452	64.05
APOLLOTYRE	EQ	15-Sep-2020	125.55	125.55	130.45	124.25	127.80	127.75	128.29	12471201	15999.82	63910	3495480	28.03
APOLSINHOT	EQ	15-Sep-2020	564.70	570.15	596.00	560.00	564.00	566.15	574.76	1573	9.04	197	1098	69.80
APTECHT	EQ	15-Sep-2020	130.35	130.25	131.50	127.20	127.55	127.75	129.37	283815	367.18	4301	77902	27.45
ARCHIDPLY	EQ	15-Sep-2020	27.60	28.00	28.30	27.10	27.20	27.25	27.44	27303	7.49	206	18174	66.56
ARCHIES	EQ	15-Sep-2020	12.05	12.30	12.30	11.85	11.90	12.00	12.09	17063	2.06	87	14016	82.14
ARCOTECH	BE	15-Sep-2020	2.40	2.45	2.50	2.30	2.30	2.30	2.34	27902	0.65	58	-	-
ARENTERP	EQ	15-Sep-2020	11.55	11.10	11.85	11.10	11.65	11.20	11.39	1040	0.12	25	485	46.63
ARIES	EQ	15-Sep-2020	75.00	74.85	75.70	73.15	74.80	73.85	74.39	29457	21.91	387	15413	52.32
ARIHANT	EQ	15-Sep-2020	17.30	17.30	18.05	17.25	17.95	17.95	17.49	364	0.06	8	364	100.00
ARIHANTSUP	EQ	15-Sep-2020	22.00	22.15	22.65	21.50	21.50	21.60	22.05	6258	1.38	81	5041	80.55
ARMANFIN	EQ	15-Sep-2020	572.50	580.90	580.90	555.25	564.90	562.60	563.73	6705	37.80	873	4566	68.10
AROGRANITE	EQ	15-Sep-2020	27.15	27.25	27.50	26.90	27.35	27.35	27.16	4767	1.29	77	2990	62.72
ARROWGREEN	EQ	15-Sep-2020	44.90	46.95	47.10	45.50	47.10	47.10	46.65	5562	2.59	85	5362	96.40
ARSHIYA	EQ	15-Sep-2020	10.95	11.05	11.35	10.60	11.35	11.20	10.97	8770	0.96	63	6758	77.06
ARSSINFRA	EQ	15-Sep-2020	14.35	14.85	15.05	14.00	15.00	14.95	14.77	15816	2.34	79	12656	80.02
ARTEMISMED	EQ	15-Sep-2020	161.15	163.00	163.00	161.10	161.50	161.55	161.75	461	0.75	24	380	82.43
ARVEE	SM	15-Sep-2020	70.80	70.85	76.75	70.85	76.75	76.75	71.69	14000	10.04	2	14000	100.00
ARVIND	EQ	15-Sep-2020	32.40	32.75	32.90	31.65	31.90	31.90	32.04	1497701	479.90	8228	668660	44.65
ARVINDFASN	EQ	15-Sep-2020	140.80	141.80	144.80	135.95	138.75	138.15	139.42	180171	251.20	2492	105640	58.63
ARVSMART	EQ	15-Sep-2020	94.30	95.00	96.50	92.90	93.75	93.30	94.95	50883	48.31	881	30612	60.16
ASAHIINDIA	EQ	15-Sep-2020	225.40	228.90	231.05	224.60	227.15	227.95	229.73	85552	196.54	1741	67492	78.89
ASAHISONG	EQ	15-Sep-2020	209.15	214.00	214.00	208.00	208.10	208.70	210.69	13309	28.04	706	8120	61.01
ASAL	EQ	15-Sep-2020	22.00	21.60	22.15	21.60	22.15	22.15	21.85	1616	0.35	33	1423	88.06
ASALCBR	EQ	15-Sep-2020	256.30	257.65	263.50	254.20	254.50	254.90	258.59	68023	175.90	3422	34513	50.74
ASHAPURMIN	EQ	15-Sep-2020	71.80	71.85	75.35	71.10	75.35	75.35	74.85	375094	280.75	1387	277374	73.95
ASHIANA	EQ	15-Sep-2020	74.95	75.10	75.40	74.55	75.00	74.75	74.89	17783	13.32	340	14457	81.30
ASHIMASYN	EQ	15-Sep-2020	8.55	8.95	8.95	8.50	8.90	8.80	8.88	120591	10.71	223	104486	86.64
ASHOKA	EQ	15-Sep-2020	70.45	71.40	72.45	70.20	71.90	71.75	71.58	1426259	1020.98	6458	651190	45.66
ASHOKLEY	EQ	15-Sep-2020	74.80	75.05	78.50	73.90	77.65	77.85	75.86	77844490	59052.55	174008	15155095	19.47
ASIANHOTNR	EQ	15-Sep-2020	58.60	59.95	59.95	57.25	57.40	57.55	58.04	4329	2.51	315	2141	49.46
ASIANPAINT	EQ	15-Sep-2020	2031.20	2045.00	2049.55	2009.05	2017.00	2017.55	2022.85	1997410	40404.71	59082	851197	42.62
ASIANTILES	EQ	15-Sep-2020	306.55	306.50	311.95	305.10	309.00	308.65	308.39	586131	1807.54	6795	234654	40.03
ASPINWALL	EQ	15-Sep-2020	140.80	139.05	149.85	135.00	138.40	142.30	141.31	1882	2.66	52	571	30.34
ASTEC	EQ	15-Sep-2020	1167.75	1176.00	1270.00	1176.00	1249.00	1239.65	1231.37	261580	3221.03	11430	119477	45.68
ASTERDM	EQ	15-Sep-2020	132.50	132.50	134.00	126.00	133.30	132.00	131.53	244821	322.02	4771	128128	52.34
ASTRAL	EQ	15-Sep-2020	1215.60	1228.30	1265.00	1190.00	1199.80	1202.05	1224.56	452760	5544.32	19201	194731	43.01
ASTRAMICRO	EQ	15-Sep-2020	122.00	124.50	128.40	122.55	127.10	126.85	125.38	1889961	2369.55	15364	814538	43.10
ASTRAZEN	EQ	15-Sep-2020	4302.30	4370.00	4380.00	4310.00	4351.00	4350.20	4349.02	62554	2720.49	8811	33347	53.31
ASTRON	EQ	15-Sep-2020	41.75	41.15	42.50	41.15	41.60	41.60	41.77	8259	3.45	231	6755	81.79
ATFL	EQ	15-Sep-2020	719.65	724.00	728.05	709.50	716.00	714.30	716.32	10125	72.53	1198	5414	53.47
ATLANTA	EQ	15-Sep-2020	7.75	7.80	7.90	7.50	7.55	7.55	7.63	12912	0.99	71	6673	51.68
ATLASCYCLE	BE	15-Sep-2020	47.00	47.00	47.00	45.70	45.70	46.10	46.17	1925	0.89	37	-	-
ATUL	EQ	15-Sep-2020	6473.75	6541.20	6830.00	6500.20	6825.00	6802.85	6754.59	184708	12476.27	21028	125172	67.77
ATULAUTO	EQ	15-Sep-2020	183.95	187.90	187.90	182.00	182.80	183.40	183.92	66856	122.96	2333	40606	60.74
AUBANK	EQ	15-Sep-2020	700.90	701.00	708.55	677.50	697.50	700.10	700.20	500319	3503.24	23866	350129	69.98
AURIONPRO	EQ	15-Sep-2020	61.35	64.40	64.40	64.40	64.40	64.40	64.40	11737	7.56	41	11737	100.00
AUROPHARMA	EQ	15-Sep-2020	796.15	800.00	840.95	798.10	821.05	818.80	825.14	8183286	67523.22	162559	1743551	21.31
AUSOMENT	EQ	15-Sep-2020	42.60	43.00	43.85	40.30	42.95	42.70	42.74	8914	3.81	151	7012	78.66
AUTOAXLES	EQ	15-Sep-2020	690.25	689.95	694.00	683.00	685.15	687.85	687.97	3980	27.38	547	2124	53.37
AUTOIND	EQ	15-Sep-2020	32.80	32.90	32.95	31.50	31.80	31.95	32.06	19774	6.34	250	17113	86.54
AUTOLITIND	EQ	15-Sep-2020	21.75	21.30	22.40	21.30	22.00	21.85	21.96	2363	0.52	66	1649	69.78
AVADHSUGAR	EQ	15-Sep-2020	189.80	204.00	204.00	195.00	196.00	197.30	199.14	150600	299.90	4085	36150	24.00
AVANTIFEED	EQ	15-Sep-2020	535.35	540.95	561.90	537.00	548.10	546.70	549.44	1488109	8176.27	37063	290033	19.49
AVTNPL	EQ	15-Sep-2020	46.25	46.65	48.75	45.65	48.00	47.35	47.57	666096	316.87	2598	383226	57.53
AXISBANK	EQ	15-Sep-2020	440.55	441.05	451.90	435.90	450.85	449.55	443.35	17328832	76827.17	158498	2286796	13.20
AXISCADES	EQ	15-Sep-2020	56.10	53.30	53.30	53.30	53.30	53.30	53.30	30004	15.99	251	30004	100.00
AXISGOLD	EQ	15-Sep-2020	44.85	44.85	45.30	44.85	45.30	45.20	45.13	84775	38.26	430	65868	77.70
AXISNIFTY	EQ	15-Sep-2020	117.58	118.10	118.98	117.86	118.52	118.52	118.20	3404	4.02	72	3140	92.24
AYMSYNTEX	EQ	15-Sep-2020	26.60	26.20	27.65	25.00	26.55	26.75	26.38	18145	4.79	167	11291	62.23
BAFNAPH	EQ	15-Sep-2020	23.50	24.65	24.65	24.65	24.65	24.65	24.65	285	0.07	5	285	100.00
BAGFILMS	EQ	15-Sep-2020	2.40	2.40	2.50	2.40	2.50	2.50	2.48	152713	3.79	73	143971	94.28
BAJAJ-AUTO	EQ	15-Sep-2020	2957.70	2957.40	2960.00	2921.05	2942.50	2937.35	2938.35	632578	18587.34	26554	239842	37.92
BAJAJCON	EQ	15-Sep-2020	185.25	185.45	188.50	182.30	186.05	186.60	185.88	934025	1736.17	21396	446066	47.76
BAJAJELEC	EQ	15-Sep-2020	499.75	500.00	506.70	490.90	496.90	495.05	497.31	276044	1372.79	10606	34930	12.65
BAJAJFINSV	EQ	15-Sep-2020	6112.15	6130.00	6159.00	6027.45	6118.85	6115.55	6098.02	492987	30062.47	42672	120461	24.43
BAJAJHIND	EQ	15-Sep-2020	5.55	5.70	5.85	5.60	5.70	5.70	5.72	2767330	158.21	2120	1102869	39.85
BAJAJHLDNG	EQ	15-Sep-2020	2470.60	2470.65	2517.05	2460.60	2496.00	2499.35	2490.12	20256	504.40	2799	9476	46.78
BAJFINANCE	EQ	15-Sep-2020	3440.70	3475.00	3524.20	3455.00	3515.00	3513.40	3495.74	3893649	136111.92	151339	577507	14.83
BALAJITELE	EQ	15-Sep-2020	76.15	75.70	75.75	72.30	72.65	72.90	73.45	296452	217.76	2704	204402	68.95
BALAMINES	EQ	15-Sep-2020	876.45	889.45	898.00	869.00	874.00	873.65	877.24	99776	875.27	5592	51871	51.99
BALAXI	BE	15-Sep-2020	719.35	755.30	755.30	683.40	755.30	755.30	733.85	24958	183.16	1194	-	-
BALKRISHNA	EQ	15-Sep-2020	14.10	14.10	14.10	13.60	14.10	13.95	13.93	5872	0.82	53	4482	76.33
BALKRISIND	EQ	15-Sep-2020	1370.75	1380.00	1396.85	1366.90	1367.00	1379.65	1385.36	776588	10758.50	36718	239075	30.79
BALLARPUR	BE	15-Sep-2020	1.45	1.40	1.45	1.40	1.45	1.45	1.41	1465198	20.71	764	-	-
BALMLAWRIE	EQ	15-Sep-2020	120.40	121.40	121.50	119.50	120.50	120.20	120.25	334400	402.12	3875	227500	68.03
BALPHARMA	EQ	15-Sep-2020	43.35	44.00	46.05	43.20	44.60	45.00	45.17	64659	29.21	853	38911	60.18
BALRAMCHIN	EQ	15-Sep-2020	150.35	154.55	157.80	152.35	157.00	156.80	155.60	2185003	3399.97	31963	790699	36.19
BANARBEADS	EQ	15-Sep-2020	51.65	52.40	52.60	51.35	51.40	51.70	52.16	2039	1.06	50	1877	92.05
BANARISUG	EQ	15-Sep-2020	1312.35	1331.00	1335.35	1301.35	1312.00	1309.25	1318.79	783	10.33	179	391	49.94
BANCOINDIA	EQ	15-Sep-2020	92.70	93.40	94.40	92.15	93.50	93.15	93.07	57201	53.24	1021	23113	40.41
BANDHANBNK	EQ	15-Sep-2020	301.40	302.00	305.00	296.40	303.70	303.70	300.24	12178224	36563.61	104946	3352123	27.53
BANG	EQ	15-Sep-2020	18.45	18.00	18.45	17.10	18.30	17.40	17.53	1114	0.20	35	873	78.37
BANKBARODA	EQ	15-Sep-2020	46.15	46.25	46.70	45.65	46.55	46.55	46.31	12525342	5800.06	23809	3198255	25.53
BANKBEES	EQ	15-Sep-2020	222.75	227.00	230.00	222.10	226.22	226.24	224.24	1117515	2505.96	7855	396543	35.48
BANKINDIA	EQ	15-Sep-2020	47.25	47.75	47.75	46.20	46.60	46.55	46.72	2216657	1035.58	8741	895108	40.38
BANSWRAS	EQ	15-Sep-2020	71.90	72.90	72.95	70.40	70.90	70.95	71.30	4589	3.27	381	3134	68.29
BARTRONICS	BZ	15-Sep-2020	2.00	2.00	2.10	1.95	2.00	1.95	2.02	3568	0.07	11	-	-
BASF	EQ	15-Sep-2020	1543.10	1587.00	1600.00	1551.05	1563.00	1558.50	1573.38	106306	1672.60	7791	38845	36.54
BASML	EQ	15-Sep-2020	94.95	97.35	97.35	89.20	90.15	91.75	92.94	4004	3.72	147	2731	68.21
BATAINDIA	EQ	15-Sep-2020	1330.65	1340.00	1358.00	1319.40	1340.00	1343.85	1341.97	1041644	13978.53	37765	205246	19.70
BAYERCROP	EQ	15-Sep-2020	6065.40	6051.00	6149.00	6051.00	6090.00	6089.15	6116.15	25085	1534.24	6618	15339	61.15
BBL	EQ	15-Sep-2020	800.45	804.95	820.00	785.05	789.95	788.75	797.61	6877	54.85	894	2955	42.97
BBTC	EQ	15-Sep-2020	1397.90	1404.90	1429.90	1382.45	1397.95	1392.75	1406.95	113450	1596.18	6495	31410	27.69
BCG	EQ	15-Sep-2020	7.60	7.50	7.50	7.25	7.25	7.25	7.26	3667041	266.32	2129	1583565	43.18
BCONCEPTS	SM	15-Sep-2020	18.70	19.60	19.60	19.60	19.60	19.60	19.60	3000	0.59	1	3000	100.00
BCP	EQ	15-Sep-2020	5.00	5.00	5.15	4.85	5.10	5.05	5.01	83386	4.18	171	47228	56.64
BDL	EQ	15-Sep-2020	314.85	317.45	319.00	310.00	311.65	311.30	314.01	767940	2411.44	16685	252401	32.87
BEARDSELL	BE	15-Sep-2020	9.60	9.60	9.60	9.60	9.60	9.60	9.60	20	0.00	1	-	-
BEDMUTHA	EQ	15-Sep-2020	17.70	18.55	18.55	17.10	18.55	18.40	17.98	25984	4.67	157	19199	73.89
BEL	EQ	15-Sep-2020	107.05	106.05	107.00	103.95	105.00	104.80	105.25	8980519	9451.69	38646	2923073	32.55
BEML	EQ	15-Sep-2020	632.05	639.70	649.95	632.00	647.70	647.40	643.01	294913	1896.31	10208	62300	21.12
BEPL	EQ	15-Sep-2020	63.25	63.60	67.20	62.50	64.10	64.25	65.15	1095135	713.44	7216	471823	43.08
BERGEPAINT	EQ	15-Sep-2020	577.85	577.00	583.80	572.35	581.45	581.85	578.44	1132990	6553.64	20161	395647	34.92
BETA	SM	15-Sep-2020	80.50	81.50	85.00	75.20	85.00	79.95	81.47	26400	21.51	26	21600	81.82
BFINVEST	EQ	15-Sep-2020	296.65	298.00	307.00	295.20	299.50	299.75	302.13	20534	62.04	1340	6063	29.53
BFUTILITIE	EQ	15-Sep-2020	251.05	252.70	263.20	250.30	256.55	256.55	257.43	200574	516.34	6957	55938	27.89
BGRENERGY	EQ	15-Sep-2020	37.60	37.40	38.15	37.05	38.00	37.85	37.70	40387	15.23	636	21249	52.61
BHAGERIA	EQ	15-Sep-2020	139.35	139.35	141.55	137.90	139.10	138.90	138.85	25815	35.85	445	20838	80.72
BHAGYANGR	EQ	15-Sep-2020	17.80	17.35	17.35	16.95	17.05	17.15	17.00	106496	18.10	216	63212	59.36
BHAGYAPROP	EQ	15-Sep-2020	21.90	21.95	22.00	21.90	21.90	21.90	21.90	1815	0.40	14	1715	94.49
BHANDARI	EQ	15-Sep-2020	1.20	1.20	1.20	1.15	1.20	1.20	1.16	103388	1.20	307	68401	66.16
BHARATFORG	EQ	15-Sep-2020	475.60	478.50	481.40	471.75	477.10	476.70	477.13	1682862	8029.36	68076	600124	35.66
BHARATGEAR	EQ	15-Sep-2020	52.65	52.65	54.00	51.10	52.95	52.00	52.40	6123	3.21	136	3956	64.61
BHARATRAS	EQ	15-Sep-2020	9479.60	9599.00	9599.00	9421.00	9538.95	9492.15	9499.29	3144	298.66	1165	1862	59.22
BHARATWIRE	EQ	15-Sep-2020	27.25	27.20	28.00	27.05	27.65	27.80	27.63	15725	4.35	133	11812	75.12
BHARTIARTL	EQ	15-Sep-2020	474.10	475.15	487.65	470.05	485.05	485.55	479.95	30857464	148101.53	286885	11337910	36.74
BHEL	EQ	15-Sep-2020	36.25	36.65	36.65	35.70	36.00	35.95	36.09	30178732	10892.38	33329	5573045	18.47
BIGBLOC	BE	15-Sep-2020	48.75	49.00	50.60	47.20	50.00	49.80	48.55	7043	3.42	33	-	-
BIL	BE	15-Sep-2020	171.70	170.80	174.95	164.80	165.65	165.65	168.31	503	0.85	20	-	-
BILENERGY	EQ	15-Sep-2020	0.90	0.90	0.95	0.85	0.90	0.90	0.89	982040	8.78	383	447456	45.56
BINDALAGRO	EQ	15-Sep-2020	11.95	12.50	12.50	12.50	12.50	12.50	12.50	7115	0.89	34	7115	100.00
BIOCON	EQ	15-Sep-2020	430.00	430.00	445.00	429.00	439.85	440.05	439.65	6044433	26574.61	70202	1254918	20.76
BIOFILCHEM	BE	15-Sep-2020	45.30	47.50	47.55	43.05	47.55	47.50	46.36	170483	79.03	1314	-	-
BIRLACABLE	EQ	15-Sep-2020	56.35	57.95	57.95	56.05	56.55	56.45	56.79	31146	17.69	500	22043	70.77
BIRLACORPN	EQ	15-Sep-2020	671.60	675.00	720.95	667.00	715.00	715.05	695.42	627824	4366.04	26514	299148	47.65
BIRLAMONEY	EQ	15-Sep-2020	40.60	40.00	41.20	40.00	40.45	40.30	40.61	114076	46.33	1452	57176	50.12
BIRLATYRE	EQ	15-Sep-2020	22.95	23.45	23.45	22.50	22.70	22.60	22.72	311125	70.70	1791	206508	66.37
BKMINDST	EQ	15-Sep-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.99	52288	0.52	58	50781	97.12
BLBLIMITED	BE	15-Sep-2020	6.00	6.30	6.30	5.70	6.15	5.75	5.80	9179	0.53	32	-	-
BLISSGVS	EQ	15-Sep-2020	153.90	154.10	155.85	151.60	152.45	153.65	154.27	831201	1282.26	5005	283825	34.15
BLKASHYAP	BE	15-Sep-2020	7.45	7.70	7.80	7.10	7.10	7.15	7.42	112415	8.34	191	-	-
BLS	EQ	15-Sep-2020	108.05	108.95	109.00	103.70	104.50	104.05	105.40	48554	51.17	636	37786	77.82
BLUEDART	EQ	15-Sep-2020	3000.95	3003.80	3003.80	2870.00	2882.00	2894.05	2942.63	31689	932.49	4328	16062	50.69
BLUESTARCO	EQ	15-Sep-2020	664.45	674.00	711.00	670.00	695.45	698.10	696.48	304594	2121.45	18653	169049	55.50
BODALCHEM	EQ	15-Sep-2020	72.05	72.70	73.00	71.00	71.30	71.45	71.66	478463	342.87	4124	102709	21.47
BOMDYEING	EQ	15-Sep-2020	67.50	67.50	70.90	67.50	70.60	70.60	70.11	3473468	2435.36	16219	1036724	29.85
BOROLTD	BE	15-Sep-2020	160.20	164.00	164.00	160.00	161.20	161.90	161.59	37062	59.89	280	-	-
BORORENEW	EQ	15-Sep-2020	76.40	76.45	80.20	76.45	79.15	79.00	79.49	341408	271.39	1918	170930	50.07
BOSCHLTD	EQ	15-Sep-2020	12853.55	12898.00	13141.65	12829.85	13059.90	13081.55	12981.00	49684	6449.48	12225	7282	14.66
BPCL	EQ	15-Sep-2020	417.15	417.50	425.50	412.45	413.80	414.40	416.65	8334021	34724.09	92033	1532168	18.38
BPL	EQ	15-Sep-2020	19.20	19.65	19.85	19.00	19.45	19.45	19.39	39331	7.63	303	21834	55.51
BRFL	BE	15-Sep-2020	11.80	12.35	12.35	11.85	12.35	12.35	12.30	135463	16.66	210	-	-
BRIGADE	EQ	15-Sep-2020	173.20	174.00	176.70	166.55	171.05	171.15	170.95	170892	292.14	3825	96890	56.70
BRITANNIA	EQ	15-Sep-2020	3719.50	3720.05	3766.50	3715.00	3742.00	3734.10	3737.75	366110	13684.27	32001	137387	37.53
BRITANNIA	N2	15-Sep-2020	31.68	31.68	31.95	31.62	31.67	31.70	31.66	3614	1.14	78	3516	97.29
BRNL	EQ	15-Sep-2020	33.30	33.30	33.95	33.20	33.40	33.40	33.54	20429	6.85	253	16665	81.58
BROOKS	EQ	15-Sep-2020	40.60	42.60	42.60	42.60	42.60	42.60	42.60	15701	6.69	75	15701	100.00
BSE	EQ	15-Sep-2020	553.85	564.00	598.00	551.00	587.70	585.60	574.49	3359783	19301.58	53057	1280460	38.11
BSELINFRA	EQ	15-Sep-2020	1.05	1.05	1.05	1.00	1.05	1.00	1.03	68712	0.70	43	46161	67.18
BSHSL	SM	15-Sep-2020	94.50	107.00	107.00	89.20	89.20	89.20	98.10	3200	3.14	2	3200	100.00
BSL	EQ	15-Sep-2020	22.60	22.60	23.60	22.60	22.65	22.75	22.96	3276	0.75	72	2391	72.99
BSLGOLDETF	EQ	15-Sep-2020	4722.10	4749.95	4769.95	4740.05	4755.00	4765.45	4752.23	736	34.98	62	638	86.68
BSLNIFTY	EQ	15-Sep-2020	126.30	124.50	127.08	123.30	126.95	126.95	125.85	75	0.09	17	23	30.67
BSOFT	EQ	15-Sep-2020	182.70	183.40	183.90	175.10	178.40	179.15	179.00	2152268	3852.63	38767	931429	43.28
BURNPUR	EQ	15-Sep-2020	1.70	1.75	1.75	1.65	1.70	1.65	1.69	67194	1.14	125	58169	86.57
BUTTERFLY	BE	15-Sep-2020	228.20	233.70	239.60	233.70	239.60	239.60	238.80	35445	84.64	461	-	-
BVCL	BE	15-Sep-2020	15.30	15.80	16.05	15.50	15.50	15.50	15.76	1681	0.27	12	-	-
BYKE	EQ	15-Sep-2020	14.45	14.75	14.75	14.20	14.25	14.30	14.41	31899	4.60	130	26806	84.03
CADILAHC	EQ	15-Sep-2020	368.55	370.65	378.50	367.25	374.50	375.05	375.26	4154655	15590.92	41494	517722	12.46
CALSOFT	BE	15-Sep-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	12561	1.03	25	-	-
CAMLINFINE	EQ	15-Sep-2020	89.85	91.20	94.30	89.50	94.30	94.30	93.14	443860	413.39	3332	343401	77.37
CANBK	EQ	15-Sep-2020	100.40	100.95	101.50	99.75	100.70	100.55	100.47	4499994	4521.18	26427	945066	21.00
CANDC	BZ	15-Sep-2020	2.70	2.80	2.80	2.70	2.70	2.70	2.78	3617	0.10	9	-	-
CANFINHOME	EQ	15-Sep-2020	425.75	428.95	439.00	417.75	439.00	434.30	427.57	673855	2881.18	24873	330262	49.01
CANTABIL	EQ	15-Sep-2020	328.50	330.10	337.00	330.10	334.50	335.00	334.18	138216	461.89	4708	32015	23.16
CAPACITE	EQ	15-Sep-2020	129.35	132.00	135.80	128.00	134.70	134.20	133.33	57871	77.16	1416	30104	52.02
CAPLIPOINT	EQ	15-Sep-2020	553.15	558.50	596.00	552.00	585.40	584.35	582.85	1854448	10808.61	45580	478989	25.83
CAPTRUST	EQ	15-Sep-2020	63.95	68.50	68.50	62.10	63.90	63.95	64.71	10418	6.74	354	4070	39.07
CARBORUNIV	EQ	15-Sep-2020	273.35	272.80	282.90	269.05	278.05	279.55	277.31	584455	1620.77	13127	228542	39.10
CAREERP	EQ	15-Sep-2020	166.80	168.00	168.00	162.00	162.60	163.20	165.07	26798	44.24	717	19951	74.45
CARERATING	EQ	15-Sep-2020	400.65	405.00	408.00	396.30	398.45	398.75	400.38	40811	163.40	1999	24333	59.62
CASTROLIND	EQ	15-Sep-2020	120.20	120.90	121.50	119.70	120.10	120.15	120.46	418928	504.62	4573	228434	54.53
CCHHL	EQ	15-Sep-2020	3.25	3.30	3.30	3.10	3.15	3.15	3.14	76754	2.41	74	57257	74.60
CCL	EQ	15-Sep-2020	272.25	276.00	281.95	271.35	281.50	279.75	278.14	316563	880.49	7600	167502	52.91
CDSL	EQ	15-Sep-2020	472.30	475.60	489.90	470.40	487.45	485.90	480.23	2325483	11167.56	47121	566115	24.34
CEATLTD	EQ	15-Sep-2020	927.65	930.00	968.25	930.00	941.00	940.60	954.56	746667	7127.35	20174	209065	28.00
CEBBCO	EQ	15-Sep-2020	16.15	16.30	16.30	15.85	16.00	16.05	16.12	20549	3.31	182	15209	74.01
CELEBRITY	EQ	15-Sep-2020	5.05	5.20	5.20	4.80	4.85	4.90	4.90	26183	1.28	82	17967	68.62
CENTENKA	EQ	15-Sep-2020	181.00	189.00	191.00	181.30	182.00	182.50	184.76	67354	124.44	2317	26968	40.04
CENTEXT	EQ	15-Sep-2020	3.70	3.75	3.75	3.65	3.75	3.70	3.70	129210	4.78	167	97322	75.32
CENTRALBK	EQ	15-Sep-2020	16.40	16.55	16.65	16.30	16.45	16.50	16.47	393015	64.74	1473	170818	43.46
CENTRUM	EQ	15-Sep-2020	16.00	15.95	16.25	15.90	16.00	15.95	15.97	165969	26.51	244	145908	87.91
CENTUM	EQ	15-Sep-2020	323.00	328.90	329.90	318.05	321.50	320.25	321.99	22234	71.59	1170	14609	65.71
CENTURYPLY	EQ	15-Sep-2020	180.70	181.75	191.95	176.60	183.00	183.60	185.82	2593836	4819.90	32511	720264	27.77
CENTURYTEX	EQ	15-Sep-2020	376.00	374.35	376.95	359.10	364.00	363.30	364.81	1394608	5087.73	19627	303303	21.75
CERA	EQ	15-Sep-2020	2573.50	2603.00	2603.00	2450.00	2510.00	2518.15	2524.63	15210	384.00	1706	12410	81.59
CEREBRAINT	EQ	15-Sep-2020	29.15	29.35	29.75	29.25	29.70	29.50	29.49	76905	22.68	151	71162	92.53
CESC	EQ	15-Sep-2020	652.70	658.90	686.90	653.30	671.00	668.75	673.42	914788	6160.33	24248	160159	17.51
CESCVENT	EQ	15-Sep-2020	247.00	248.20	251.05	242.45	249.95	248.80	246.71	59032	145.64	1630	35002	59.29
CGCL	EQ	15-Sep-2020	223.80	224.00	233.90	219.10	226.35	226.90	227.15	146007	331.65	4846	36440	24.96
CGPOWER	EQ	15-Sep-2020	24.30	25.50	25.50	24.40	25.50	25.50	25.43	8928577	2270.80	3955	3929821	44.01
CHALET	EQ	15-Sep-2020	154.75	156.30	157.55	154.15	155.65	154.90	155.82	73243	114.13	2035	41212	56.27
CHAMBLFERT	EQ	15-Sep-2020	148.55	149.40	150.85	144.75	147.25	147.55	146.92	1289670	1894.84	20173	689882	53.49
CHEMBOND	EQ	15-Sep-2020	159.15	158.60	162.10	157.00	157.85	158.85	159.50	10903	17.39	670	4739	43.47
CHEMFAB	EQ	15-Sep-2020	144.75	147.60	148.95	142.15	148.95	148.10	145.68	4643	6.76	227	3303	71.14
CHENNPETRO	EQ	15-Sep-2020	79.05	79.40	80.35	77.00	77.75	77.65	77.98	306663	239.14	3245	130913	42.69
CHOLAFIN	EQ	15-Sep-2020	232.10	234.50	235.20	229.75	232.90	232.90	232.50	4772035	11094.99	27606	1176451	24.65
CHOLAHLDNG	EQ	15-Sep-2020	420.85	432.70	444.90	420.00	444.00	431.95	435.23	37718	164.16	2653	26757	70.94
CHROMATIC	BE	15-Sep-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.74	28043	0.21	49	-	-
CIGNITITEC	EQ	15-Sep-2020	307.80	308.00	319.75	305.00	315.00	315.00	312.21	42775	133.55	1600	24503	57.28
CIMMCO	EQ	15-Sep-2020	20.85	20.95	21.00	20.20	20.50	20.50	20.61	15838	3.26	211	12421	78.43
CINELINE	EQ	15-Sep-2020	28.00	28.10	30.45	28.10	29.40	28.65	29.22	133379	38.98	1097	30948	23.20
CINEVISTA	BE	15-Sep-2020	6.20	6.50	6.50	5.90	6.50	6.35	6.26	7896	0.49	29	-	-
CIPLA	EQ	15-Sep-2020	721.60	723.00	754.00	722.65	742.35	742.45	745.44	14548327	108448.60	180815	1921268	13.21
CKPLEISURE	SM	15-Sep-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	8000	0.26	2	4000	50.00
CLEDUCATE	EQ	15-Sep-2020	63.90	63.20	70.25	63.20	70.25	70.25	68.61	71299	48.92	1012	36596	51.33
CLNINDIA	EQ	15-Sep-2020	349.80	352.00	356.05	349.80	349.80	350.40	351.50	51782	182.01	1991	28515	55.07
CMICABLES	EQ	15-Sep-2020	40.10	41.60	42.00	40.00	40.60	40.65	41.22	13415	5.53	193	9647	71.91
CNOVAPETRO	EQ	15-Sep-2020	6.00	6.00	6.00	6.00	6.00	6.00	6.00	178	0.01	3	178	100.00
COALINDIA	EQ	15-Sep-2020	124.95	125.65	125.75	123.80	124.15	124.10	124.36	11541715	14353.53	51823	4713770	40.84
COCHINSHIP	EQ	15-Sep-2020	336.05	339.00	344.45	337.15	342.65	342.65	341.52	172635	589.58	4282	82601	47.85
COFORGE	EQ	15-Sep-2020	2154.70	2155.00	2173.25	2125.00	2139.05	2144.85	2149.31	354351	7616.11	23010	35200	9.93
COLPAL	EQ	15-Sep-2020	1416.60	1416.60	1423.20	1405.80	1420.00	1420.15	1416.75	291168	4125.12	9385	134915	46.34
COMPINFO	EQ	15-Sep-2020	13.65	13.65	13.85	12.30	12.75	12.70	12.67	554803	70.28	921	316639	57.07
COMPUSOFT	EQ	15-Sep-2020	8.50	8.20	8.50	7.85	8.10	8.05	8.02	71723	5.75	316	45293	63.15
CONCOR	EQ	15-Sep-2020	384.20	385.00	390.65	381.30	388.00	388.75	386.59	1415229	5471.09	19945	837474	59.18
CONFIPET	EQ	15-Sep-2020	19.80	20.20	21.60	19.90	21.30	21.45	21.21	818849	173.69	2013	592153	72.32
CONSOFINVT	EQ	15-Sep-2020	33.85	33.20	35.00	33.20	33.20	33.20	33.33	2158	0.72	26	1944	90.08
CONTI	SM	15-Sep-2020	11.55	12.10	12.10	12.10	12.10	12.10	12.10	16665	2.02	4	16665	100.00
CONTROLPR	EQ	15-Sep-2020	228.25	225.95	238.75	223.45	230.90	229.90	230.17	17893	41.18	520	7753	43.33
CORALFINAC	EQ	15-Sep-2020	22.40	21.65	23.50	21.60	23.35	22.90	22.71	18763	4.26	212	16582	88.38
CORDSCABLE	EQ	15-Sep-2020	40.60	40.65	41.90	40.05	40.70	40.45	40.80	18480	7.54	299	9611	52.01
COROMANDEL	EQ	15-Sep-2020	790.40	797.00	817.00	775.00	809.30	807.55	797.59	717115	5719.64	30261	397667	55.45
COSMOFILMS	EQ	15-Sep-2020	400.45	403.90	413.70	401.00	412.00	411.05	408.17	82331	336.05	3599	29201	35.47
COUNCODOS	EQ	15-Sep-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.29	13820	0.18	28	12677	91.73
COX&KINGS	BZ	15-Sep-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.43	335854	4.79	171	-	-
CPSEETF	EQ	15-Sep-2020	17.50	17.60	17.60	17.46	17.54	17.51	17.52	707847	124.02	1037	636275	89.89
CREATIVE	EQ	15-Sep-2020	127.30	133.00	133.00	123.50	130.00	129.60	128.82	12480	16.08	88	365	2.92
CREATIVEYE	BE	15-Sep-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1100	0.03	4	-	-
CREDITACC	EQ	15-Sep-2020	719.35	735.00	748.75	711.40	726.60	720.85	739.52	260784	1928.54	13584	163032	62.52
CREST	EQ	15-Sep-2020	80.15	82.00	86.40	76.00	84.90	84.75	79.77	41060	32.75	305	22707	55.30
CRISIL	EQ	15-Sep-2020	1773.40	1776.35	1860.00	1776.35	1825.00	1823.85	1833.58	75183	1378.54	8134	43487	57.84
CROMPTON	EQ	15-Sep-2020	267.90	270.95	283.50	270.95	276.05	276.05	279.95	4515488	12640.89	37214	948107	21.00
CSBBANK	EQ	15-Sep-2020	229.15	229.15	232.95	223.30	226.60	225.45	229.56	104571	240.05	3352	28791	27.53
CTE	EQ	15-Sep-2020	23.90	24.00	24.65	24.00	24.20	24.40	24.37	7724	1.88	88	4980	64.47
CUB	EQ	15-Sep-2020	143.65	145.15	147.15	143.50	145.50	145.75	145.70	1212038	1765.98	12167	587802	48.50
CUBEXTUB	EQ	15-Sep-2020	11.95	12.00	12.00	11.65	11.70	11.70	11.75	789	0.09	18	628	79.59
CUMMINSIND	EQ	15-Sep-2020	471.55	474.10	494.00	468.00	482.80	484.05	483.52	3509731	16970.40	84418	641323	18.27
CUPID	EQ	15-Sep-2020	226.35	228.40	228.40	219.30	222.90	222.10	222.70	53941	120.13	2236	34566	64.08
CYBERTECH	EQ	15-Sep-2020	63.60	63.75	65.50	61.70	63.30	62.45	63.72	82522	52.58	1161	45369	54.98
CYIENT	EQ	15-Sep-2020	403.70	408.00	415.00	406.55	414.00	412.95	411.70	770331	3171.45	24475	328757	42.68
DAAWAT	EQ	15-Sep-2020	53.60	54.00	54.50	53.25	53.55	53.65	53.77	688173	370.03	3411	383061	55.66
DABUR	EQ	15-Sep-2020	504.20	503.90	508.00	499.55	506.65	505.75	503.67	2657482	13385.00	49190	895023	33.68
DALBHARAT	EQ	15-Sep-2020	731.45	755.00	784.40	745.45	765.10	768.05	770.19	226051	1741.03	13464	76813	33.98
DALMIASUG	EQ	15-Sep-2020	131.55	134.40	135.80	131.55	132.75	132.75	133.43	149007	198.83	2173	50216	33.70
DAMODARIND	EQ	15-Sep-2020	24.50	24.50	24.95	23.50	24.00	24.00	24.02	2398	0.58	31	1874	78.15
DANGEE	SM	15-Sep-2020	91.00	97.00	97.00	97.00	97.00	97.00	97.00	800	0.78	1	800	100.00
DATAMATICS	EQ	15-Sep-2020	81.60	85.40	89.75	80.35	81.60	81.40	85.45	1183810	1011.51	15983	487200	41.16
DBCORP	EQ	15-Sep-2020	77.95	78.90	79.00	77.80	78.05	78.55	78.51	100572	78.96	976	68158	67.77
DBL	EQ	15-Sep-2020	378.80	380.85	387.50	376.00	378.00	377.75	382.00	149327	570.43	6409	33412	22.38
DBREALTY	EQ	15-Sep-2020	6.95	7.15	7.15	6.90	6.95	6.95	7.04	120367	8.47	386	80190	66.62
DBSTOCKBRO	EQ	15-Sep-2020	9.80	9.80	10.05	9.40	9.45	9.45	9.92	415	0.04	21	404	97.35
DCAL	EQ	15-Sep-2020	169.15	174.80	177.60	167.60	177.60	177.60	174.27	373438	650.78	4574	208786	55.91
DCBBANK	EQ	15-Sep-2020	90.60	90.40	93.80	88.60	92.70	92.65	91.55	2781310	2546.37	15164	964396	34.67
DCM	EQ	15-Sep-2020	20.60	20.10	22.25	20.10	20.95	21.00	21.27	19061	4.05	175	9257	48.57
DCMFINSERV	BE	15-Sep-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.26	3596	0.05	12	-	-
DCMNVL	EQ	15-Sep-2020	26.25	26.50	27.45	25.75	26.00	26.00	26.58	18465	4.91	129	9446	51.16
DCMSHRIRAM	EQ	15-Sep-2020	357.00	359.45	372.50	357.00	366.00	366.00	367.43	88553	325.37	3459	31721	35.82
DCW	EQ	15-Sep-2020	14.10	14.45	14.60	13.75	13.90	13.85	14.08	521417	73.40	892	380042	72.89
DECCANCE	EQ	15-Sep-2020	290.60	290.65	295.00	286.05	292.00	290.80	290.03	34325	99.55	1131	21963	63.99
DEEPAKFERT	EQ	15-Sep-2020	167.05	169.45	174.90	164.50	174.50	173.40	171.07	1876401	3209.89	19772	500072	26.65
DEEPAKNTR	EQ	15-Sep-2020	795.60	804.80	866.35	792.00	863.00	857.30	830.55	3658449	30385.41	111339	826406	22.59
DEEPIND	EQ	15-Sep-2020	73.15	74.00	74.65	72.10	73.25	73.35	73.36	30920	22.68	532	17216	55.68
DELTACORP	EQ	15-Sep-2020	110.50	111.30	113.00	110.10	111.25	111.50	111.82	1083293	1211.35	12732	459554	42.42
DELTAMAGNT	EQ	15-Sep-2020	19.20	19.20	19.30	19.00	19.25	19.25	19.19	1381	0.26	28	1188	86.02
DEN	EQ	15-Sep-2020	76.25	76.00	77.00	73.00	74.70	74.60	74.75	56440	42.19	1031	30465	53.98
DENORA	EQ	15-Sep-2020	217.45	220.95	227.00	217.95	218.50	218.50	220.56	4317	9.52	188	1697	39.31
DEVIT	SM	15-Sep-2020	109.00	109.75	109.75	108.00	108.00	108.00	108.88	3000	3.27	2	3000	100.00
DFMFOODS	EQ	15-Sep-2020	376.50	391.00	391.00	377.00	382.10	382.25	384.16	103841	398.92	3326	62374	60.07
DGCONTENT	EQ	15-Sep-2020	11.90	12.45	12.45	11.75	12.45	12.45	12.29	77650	9.55	289	67774	87.28
DHAMPURSUG	EQ	15-Sep-2020	146.25	152.00	152.25	149.00	149.35	149.85	150.18	959819	1441.49	10066	214964	22.40
DHANBANK	EQ	15-Sep-2020	13.25	13.45	13.50	13.25	13.40	13.30	13.32	332635	44.31	783	207181	62.28
DHANUKA	EQ	15-Sep-2020	771.95	779.70	784.80	760.10	769.50	765.90	768.21	64401	494.74	5423	36695	56.98
DHARSUGAR	BE	15-Sep-2020	4.70	4.55	4.55	4.55	4.55	4.55	4.55	136	0.01	2	-	-
DHFL	EQ	15-Sep-2020	14.20	14.20	14.30	14.00	14.25	14.20	14.17	638674	90.48	1405	409976	64.19
DHFL	N6	15-Sep-2020	300.00	318.00	318.00	318.00	318.00	318.00	318.00	5	0.02	1	5	100.00
DHFL	NA	15-Sep-2020	310.00	310.00	310.00	308.00	308.00	308.00	309.00	2	0.01	2	1	50.00
DHFL	NP	15-Sep-2020	317.00	312.00	313.05	312.00	313.05	313.05	312.53	30	0.09	2	15	50.00
DHFL	NQ	15-Sep-2020	306.02	310.00	322.90	305.25	322.90	322.90	307.00	205	0.63	6	204	99.51
DHFL	NS	15-Sep-2020	289.74	289.80	296.00	289.80	296.00	296.00	293.93	30	0.09	2	30	100.00
DHUNINV	EQ	15-Sep-2020	224.25	234.90	236.00	221.00	228.00	228.25	225.32	4774	10.76	153	4125	86.41
DIAMONDYD	EQ	15-Sep-2020	627.95	635.00	640.00	625.45	631.20	631.15	634.15	6041	38.31	405	4009	66.36
DIAPOWER	BZ	15-Sep-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.81	14482	0.12	24	-	-
DICIND	EQ	15-Sep-2020	384.85	382.05	392.00	375.25	384.00	387.80	383.42	20021	76.77	802	3553	17.75
DIGISPICE	EQ	15-Sep-2020	7.75	8.05	8.10	7.55	7.90	7.90	7.94	9442	0.75	61	8488	89.90
DIGJAMLTD	BZ	15-Sep-2020	2.80	2.80	2.90	2.75	2.75	2.80	2.78	19796	0.55	34	-	-
DISHTV	EQ	15-Sep-2020	15.00	15.40	15.75	14.60	15.50	15.45	15.31	19879646	3043.44	18394	12785301	64.31
DIVISLAB	EQ	15-Sep-2020	3164.80	3175.00	3250.00	3166.25	3188.35	3184.95	3206.13	1365374	43775.72	56151	360291	26.39
DIXON	EQ	15-Sep-2020	9822.90	9950.00	10168.95	9843.55	10030.00	10005.15	10001.80	70238	7025.07	19564	32025	45.59
DLF	EQ	15-Sep-2020	155.70	156.60	159.00	153.15	155.50	155.55	155.70	8587437	13370.55	53270	603245	7.02
DLINKINDIA	EQ	15-Sep-2020	110.25	111.25	114.00	110.50	111.45	111.25	112.01	235323	263.58	3247	105076	44.65
DMART	EQ	15-Sep-2020	2162.70	2185.00	2185.00	2130.00	2139.95	2136.15	2139.96	1115664	23874.77	44909	395505	35.45
DNAMEDIA	EQ	15-Sep-2020	0.50	0.50	0.55	0.45	0.50	0.45	0.50	44202	0.22	47	38991	88.21
DOLAT	EQ	15-Sep-2020	52.55	53.40	53.65	51.70	52.10	52.65	52.83	25744	13.60	404	17151	66.62
DOLLAR	EQ	15-Sep-2020	144.70	147.40	147.75	144.65	146.00	145.95	146.28	36152	52.88	759	23772	65.76
DONEAR	EQ	15-Sep-2020	27.60	27.65	28.75	27.60	28.25	28.45	28.16	25509	7.18	307	15765	61.80
DPABHUSHAN	SM	15-Sep-2020	88.70	89.85	89.95	89.70	89.95	89.95	89.83	12000	10.78	3	12000	100.00
DPSCLTD	EQ	15-Sep-2020	12.10	12.10	12.35	12.00	12.00	12.15	12.22	28235	3.45	85	26972	95.53
DPWIRES	EQ	15-Sep-2020	59.95	59.90	60.65	58.50	58.50	58.70	60.46	2190	1.32	207	110	5.02
DQE	EQ	15-Sep-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.55	31889	0.49	46	31884	99.98
DREDGECORP	EQ	15-Sep-2020	281.15	282.80	282.80	271.50	274.80	274.35	275.95	78634	216.99	2792	29264	37.22
DRREDDY	EQ	15-Sep-2020	4364.10	4374.95	4549.00	4372.55	4439.80	4442.35	4494.12	2504467	112553.80	106829	320702	12.81
DSML	SM	15-Sep-2020	13.15	12.50	13.75	12.50	13.65	13.30	13.30	18000	2.39	3	6000	33.33
DSSL	EQ	15-Sep-2020	25.70	26.90	26.90	25.00	25.25	25.30	25.51	9834	2.51	102	9148	93.02
DTIL	EQ	15-Sep-2020	246.15	241.55	253.00	241.50	252.00	249.10	247.06	87587	216.39	412	85302	97.39
DUCON	EQ	15-Sep-2020	3.95	3.90	4.10	3.90	4.10	4.05	3.96	43120	1.71	121	21670	50.26
DVL	BE	15-Sep-2020	57.95	57.10	58.25	55.15	58.00	58.00	56.75	12374	7.02	92	-	-
DWARKESH	EQ	15-Sep-2020	29.15	30.10	30.40	29.55	30.00	29.90	29.93	934185	279.62	3297	360690	38.61
DYNAMATECH	EQ	15-Sep-2020	749.90	755.00	763.95	736.30	750.50	754.25	749.78	8483	63.60	992	5692	67.10
DYNPRO	EQ	15-Sep-2020	212.55	217.00	218.00	211.00	213.25	212.90	213.95	75094	160.66	2067	42896	57.12
EASTSILK	EQ	15-Sep-2020	1.25	1.30	1.30	1.20	1.25	1.25	1.24	11154	0.14	14	8453	75.78
EASUNREYRL	BZ	15-Sep-2020	2.85	2.95	2.95	2.75	2.95	2.95	2.89	2001	0.06	15	-	-
EBBETF0423	EQ	15-Sep-2020	1083.43	1090.00	1091.00	1080.02	1081.75	1081.69	1081.85	1938	20.97	58	1400	72.24
EBBETF0425	EQ	15-Sep-2020	997.26	996.60	998.00	993.60	993.70	994.01	995.67	8853	88.15	66	8355	94.37
EBBETF0430	EQ	15-Sep-2020	1099.98	1102.00	1103.26	1099.80	1101.00	1100.33	1101.03	12918	142.23	96	9995	77.37
EBBETF0431	EQ	15-Sep-2020	992.99	993.40	995.69	993.00	993.00	993.69	994.70	13117	130.47	85	12887	98.25
EBIXFOREX	EQ	15-Sep-2020	458.30	460.05	478.95	460.00	469.35	466.20	465.24	1574	7.32	198	1011	64.23
ECLERX	EQ	15-Sep-2020	770.85	775.00	780.00	760.00	768.00	768.90	771.51	58627	452.31	5996	37907	64.66
ECLFINANCE	NF	15-Sep-2020	979.89	970.06	982.99	970.05	978.00	976.03	973.79	265	2.58	8	160	60.38
ECLFINANCE	NG	15-Sep-2020	909.99	909.00	909.00	909.00	909.00	909.00	909.00	84	0.76	4	84	100.00
ECLFINANCE	NH	15-Sep-2020	1040.60	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
ECLFINANCE	NI	15-Sep-2020	909.36	900.00	900.00	880.00	890.00	880.12	890.22	237	2.11	11	237	100.00
ECLFINANCE	NJ	15-Sep-2020	895.00	895.00	895.00	880.00	880.00	889.92	889.92	124	1.10	8	124	100.00
ECLFINANCE	NK	15-Sep-2020	842.18	820.00	820.00	819.99	819.99	819.99	820.00	76	0.62	2	76	100.00
ECLFINANCE	NM	15-Sep-2020	1026.03	1010.00	1034.00	1010.00	1034.00	1032.75	1024.29	1734	17.76	19	1712	98.73
ECLFINANCE	NN	15-Sep-2020	1131.15	1111.11	1111.11	1080.01	1109.99	1109.99	1100.50	62	0.68	5	61	98.39
ECLFINANCE	NP	15-Sep-2020	962.00	977.50	977.50	958.00	959.90	967.57	969.16	313	3.03	10	313	100.00
ECLFINANCE	NQ	15-Sep-2020	1010.00	1010.00	1025.00	1010.00	1025.00	1025.00	1011.50	500	5.06	3	500	100.00
ECLFINANCE	NR	15-Sep-2020	954.00	955.00	955.00	950.00	950.00	950.00	953.53	319	3.04	7	319	100.00
ECLFINANCE	NS	15-Sep-2020	975.00	975.00	975.00	975.00	975.00	975.00	975.00	20	0.20	2	20	100.00
EDELWEISS	EQ	15-Sep-2020	74.05	73.75	76.35	73.35	74.40	74.05	74.67	931367	695.42	5084	384125	41.24
EDUCOMP	BZ	15-Sep-2020	3.10	3.10	3.25	2.95	3.10	3.05	2.99	89203	2.66	131	-	-
EHFLNCD	N3	15-Sep-2020	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	2	0.02	1	2	100.00
EHFLNCD	N4	15-Sep-2020	1429.50	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	86	1.25	1	86	100.00
EHFLNCD	N6	15-Sep-2020	792.33	800.00	800.00	792.00	795.00	795.00	795.76	551	4.38	15	551	100.00
EICHERMOT	EQ	15-Sep-2020	2159.40	2159.40	2170.30	2120.00	2141.00	2140.60	2137.10	1264201	27017.28	73172	295470	23.37
EIDPARRY	EQ	15-Sep-2020	310.20	315.10	325.00	309.00	315.55	317.80	317.68	2395469	7610.00	40311	1092698	45.62
EIFFL	SM	15-Sep-2020	92.00	91.70	92.00	91.70	92.00	92.00	91.80	2400	2.20	3	2400	100.00
EIHAHOTELS	EQ	15-Sep-2020	245.55	245.50	246.95	243.10	244.45	243.90	244.91	16508	40.43	919	5672	34.36
EIHOTEL	EQ	15-Sep-2020	88.95	90.25	91.80	86.50	87.00	87.10	89.08	3122617	2781.55	18575	810592	25.96
EIMCOELECO	EQ	15-Sep-2020	334.40	348.45	348.45	330.00	337.10	333.40	336.49	868	2.92	90	556	64.06
EKC	BE	15-Sep-2020	28.20	28.30	28.95	28.20	28.25	28.25	28.47	58916	16.77	231	-	-
ELECON	EQ	15-Sep-2020	28.60	28.90	29.30	28.10	28.85	28.90	28.87	75311	21.74	663	49995	66.38
ELECTCAST	EQ	15-Sep-2020	16.05	16.05	18.00	16.05	17.10	17.10	17.18	3272589	562.12	5201	2275897	69.54
ELECTHERM	EQ	15-Sep-2020	109.30	112.35	112.45	110.00	111.60	110.20	110.92	7775	8.62	297	4903	63.06
ELGIEQUIP	EQ	15-Sep-2020	234.60	239.85	239.85	220.55	235.15	236.50	235.26	58466	137.55	2228	47086	80.54
ELGIRUBCO	EQ	15-Sep-2020	16.50	17.00	17.00	16.10	16.85	16.50	16.51	18580	3.07	59	16540	89.02
EMAMILTD	EQ	15-Sep-2020	395.15	394.80	407.55	389.75	399.00	397.60	400.15	779877	3120.71	36213	529568	67.90
EMAMIPAP	EQ	15-Sep-2020	70.00	69.15	70.95	69.10	70.00	70.05	70.02	3320	2.32	87	3177	95.69
EMAMIREAL	BE	15-Sep-2020	45.75	46.00	46.95	46.00	46.85	46.15	46.37	14406	6.68	67	-	-
EMBASSY	RR	15-Sep-2020	363.14	361.10	369.11	361.10	369.00	366.70	363.66	368200	1338.99	773	338800	92.02
EMCO	BZ	15-Sep-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.50	6507	0.10	29	-	-
EMKAY	EQ	15-Sep-2020	54.60	57.75	58.00	53.95	57.00	57.05	56.41	10898	6.15	208	6212	57.00
EMMBI	EQ	15-Sep-2020	79.85	80.30	83.00	80.30	83.00	82.45	81.93	7407	6.07	156	4556	61.51
EMOFSR1RGG	MF	15-Sep-2020	9.72	9.82	9.90	9.72	9.80	9.80	9.79	92701	9.08	25	92650	99.94
ENDURANCE	EQ	15-Sep-2020	1146.40	1152.90	1170.00	1115.15	1125.00	1129.45	1135.42	85817	974.38	8170	44971	52.40
ENERGYDEV	EQ	15-Sep-2020	6.50	6.40	6.50	6.30	6.30	6.30	6.35	35869	2.28	63	29892	83.34
ENGINERSIN	EQ	15-Sep-2020	69.65	71.35	71.35	68.05	69.70	69.60	69.19	2571630	1779.37	17211	910543	35.41
ENIL	EQ	15-Sep-2020	161.45	163.75	165.00	160.00	161.10	161.15	161.91	3700	5.99	281	2887	78.03
EQ30	EQ	15-Sep-2020	339.98	345.99	345.99	326.05	345.00	345.00	338.49	231	0.78	25	156	67.53
EQUITAS	EQ	15-Sep-2020	55.45	55.90	55.95	53.95	54.70	55.05	54.79	3287654	1801.29	12700	887361	26.99
ERFLNCDI	N2	15-Sep-2020	1015.00	1010.60	1014.00	1002.50	1002.50	1004.74	1007.72	760	7.66	18	655	86.18
ERFLNCDI	N3	15-Sep-2020	960.00	949.00	949.00	949.00	949.00	949.00	949.00	1	0.01	1	1	100.00
ERFLNCDI	N5	15-Sep-2020	803.56	801.00	801.00	800.00	800.00	800.00	800.07	225	1.80	8	225	100.00
ERFLNCDI	N6	15-Sep-2020	810.55	815.55	815.55	800.00	800.00	800.00	803.01	31	0.25	4	31	100.00
ERIS	EQ	15-Sep-2020	518.00	527.00	538.00	520.25	529.50	528.30	529.25	171459	907.44	10918	88725	51.75
EROSMEDIA	BE	15-Sep-2020	22.40	22.50	22.60	21.80	22.50	22.45	22.17	41908	9.29	347	-	-
ESABINDIA	EQ	15-Sep-2020	1408.00	1412.00	1418.50	1367.45	1390.00	1383.70	1393.70	4145	57.77	713	2215	53.44
ESCORTS	EQ	15-Sep-2020	1246.50	1242.50	1256.85	1214.00	1227.40	1229.80	1231.65	1650009	20322.32	54329	283151	17.16
ESSARSHPNG	BE	15-Sep-2020	9.05	9.10	9.40	8.65	9.25	9.20	9.03	16816	1.52	105	-	-
ESSELPACK	EQ	15-Sep-2020	299.55	306.95	307.00	290.05	290.90	292.05	298.07	154813	461.46	4334	89219	57.63
ESTER	EQ	15-Sep-2020	76.50	77.35	80.30	76.10	78.50	79.65	79.30	595938	472.60	3951	288846	48.47
EUROCERA	BZ	15-Sep-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	13555	0.28	15	-	-
EUROMULTI	BE	15-Sep-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	2772	0.06	4	-	-
EVEREADY	EQ	15-Sep-2020	142.90	145.00	145.75	141.50	143.00	143.30	142.96	97735	139.72	1057	58328	59.68
EVERESTIND	EQ	15-Sep-2020	221.00	222.70	225.55	222.00	222.45	222.95	223.58	35923	80.32	1037	16851	46.91
EXCELINDUS	EQ	15-Sep-2020	840.55	844.80	864.90	842.00	848.00	852.20	853.91	24622	210.25	2305	12899	52.39
EXIDEIND	EQ	15-Sep-2020	160.25	161.95	163.60	160.35	163.05	163.15	162.12	2785198	4515.26	24076	838450	30.10
EXPLEOSOL	EQ	15-Sep-2020	498.85	520.00	523.75	506.50	523.00	522.20	518.75	40581	210.52	1380	28219	69.54
FACT	EQ	15-Sep-2020	46.45	46.45	46.60	45.90	46.10	46.00	46.13	36330	16.76	415	18180	50.04
FAIRCHEM	EQ	15-Sep-2020	590.30	593.00	597.75	574.10	574.10	576.35	580.68	20741	120.44	1140	15188	73.23
FCL	EQ	15-Sep-2020	31.95	32.45	32.90	31.75	32.75	32.65	32.42	157486	51.06	760	109786	69.71
FCONSUMER	EQ	15-Sep-2020	9.90	9.85	10.10	9.65	9.95	9.95	9.94	23756680	2360.37	13468	9657622	40.65
FCSSOFT	EQ	15-Sep-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.42	1420890	5.98	546	694423	48.87
FDC	EQ	15-Sep-2020	345.10	344.10	363.85	342.00	348.80	348.70	355.95	1021072	3634.46	23150	346381	33.92
FEDERALBNK	EQ	15-Sep-2020	53.35	53.95	54.45	52.85	54.35	54.25	53.58	25098558	13446.88	43858	3993918	15.91
FEL	EQ	15-Sep-2020	14.55	14.50	15.25	14.05	15.05	15.05	14.76	5914681	873.11	8226	1715529	29.00
FELDVR	EQ	15-Sep-2020	15.85	16.05	16.40	15.30	16.20	16.20	15.96	122653	19.58	454	62742	51.15
FELIX	SM	15-Sep-2020	29.00	30.00	30.45	30.00	30.45	30.45	30.23	8000	2.42	2	8000	100.00
FIEMIND	EQ	15-Sep-2020	584.20	597.95	597.95	577.35	584.80	581.15	583.24	29635	172.84	1725	11604	39.16
FILATEX	EQ	15-Sep-2020	29.10	29.20	30.00	28.55	28.80	29.00	29.27	108067	31.63	530	74491	68.93
FINCABLES	EQ	15-Sep-2020	292.60	295.40	296.80	292.00	293.45	293.65	294.27	302488	890.14	13407	241194	79.74
FINEORG	EQ	15-Sep-2020	3145.20	3200.00	3260.00	3060.00	3107.00	3105.85	3155.53	150386	4745.48	17163	50166	33.36
FINPIPE	EQ	15-Sep-2020	545.20	548.00	549.50	530.85	536.35	536.45	536.11	27240	146.04	1964	16775	61.58
FLEXITUFF	BE	15-Sep-2020	12.25	12.85	12.85	12.40	12.85	12.65	12.78	15756	2.01	119	-	-
FLFL	EQ	15-Sep-2020	101.65	100.00	105.95	96.60	105.00	104.90	100.12	3119255	3122.89	25042	1199430	38.45
FLUOROCHEM	EQ	15-Sep-2020	530.20	533.00	537.75	525.10	529.80	528.10	530.35	54904	291.18	1242	40431	73.64
FMGOETZE	EQ	15-Sep-2020	386.30	393.95	400.85	380.05	385.80	387.10	393.40	4448	17.50	567	1166	26.21
FMNL	EQ	15-Sep-2020	23.25	24.35	24.40	22.10	24.40	24.40	23.10	196818	45.46	738	100831	51.23
FORCEMOT	EQ	15-Sep-2020	1112.30	1117.00	1178.85	1112.00	1139.00	1140.35	1154.93	149077	1721.73	11950	31436	21.09
FORTIS	EQ	15-Sep-2020	132.90	133.10	133.70	130.80	131.40	131.45	132.13	1037531	1370.94	16809	574183	55.34
FOSECOIND	EQ	15-Sep-2020	1343.75	1343.00	1371.00	1309.95	1316.00	1321.60	1336.82	2493	33.33	455	1638	65.70
FOURTHDIM	SZ	15-Sep-2020	13.65	13.65	13.65	13.65	13.65	13.65	13.65	1000	0.14	1	1000	100.00
FRETAIL	EQ	15-Sep-2020	101.10	98.30	105.40	96.55	103.95	103.85	100.74	9090438	9157.57	73050	3550123	39.05
FSC	EQ	15-Sep-2020	117.40	117.50	123.25	112.55	123.25	123.25	117.09	527579	617.72	7513	252847	47.93
FSL	EQ	15-Sep-2020	69.15	69.70	74.00	69.20	73.15	73.25	71.82	9345223	6711.63	43108	2926805	31.32
GABRIEL	EQ	15-Sep-2020	109.25	108.90	110.40	104.50	106.90	106.85	107.22	129917	139.29	3360	63211	48.65
GAEL	EQ	15-Sep-2020	211.15	214.00	219.00	211.55	217.65	216.60	215.98	187449	404.86	3271	108228	57.74
GAIL	EQ	15-Sep-2020	91.95	92.00	92.75	91.10	92.15	92.10	91.87	8425847	7740.68	29155	2669300	31.68
GAL	EQ	15-Sep-2020	3.05	3.10	3.20	3.10	3.20	3.20	3.17	13090	0.42	36	13045	99.66
GALAXYSURF	EQ	15-Sep-2020	1910.35	1939.05	1950.45	1892.15	1911.00	1908.90	1913.02	19444	371.97	4036	10514	54.07
GALLANTT	EQ	15-Sep-2020	33.00	32.95	33.95	30.75	33.00	32.90	32.06	28932	9.28	351	17528	60.58
GALLISPAT	EQ	15-Sep-2020	27.65	27.85	28.40	27.00	27.60	27.40	27.44	10387	2.85	133	6068	58.42
GAMMNINFRA	EQ	15-Sep-2020	0.65	0.70	0.70	0.65	0.70	0.65	0.67	962525	6.42	272	732680	76.12
GANDHITUBE	EQ	15-Sep-2020	220.15	216.05	222.75	215.30	217.00	216.90	218.36	4364	9.53	756	2879	65.97
GANECOS	EQ	15-Sep-2020	272.40	272.45	272.45	267.35	270.90	270.55	269.25	8621	23.21	252	6613	76.71
GANESHHOUC	EQ	15-Sep-2020	26.45	26.35	27.25	25.40	26.60	26.25	26.33	6135	1.62	171	5123	83.50
GANGAFORGE	SM	15-Sep-2020	18.35	18.20	18.20	17.75	17.85	17.85	17.89	30000	5.37	5	0	0.00
GANGESSECU	EQ	15-Sep-2020	45.10	46.80	46.80	42.30	42.30	43.30	44.46	13295	5.91	345	8805	66.23
GARDENSILK	BE	15-Sep-2020	10.50	10.35	10.90	10.00	10.65	10.15	10.28	32799	3.37	76	-	-
GARFIBRES	EQ	15-Sep-2020	2013.85	2028.00	2042.00	1975.20	1990.00	1991.50	2015.54	38030	766.51	3666	25463	66.96
GATI	EQ	15-Sep-2020	45.60	44.50	45.95	44.50	44.70	44.80	45.11	253735	114.45	1643	129726	51.13
GAYAHWS	BE	15-Sep-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.42	399109	1.66	160	-	-
GAYAPROJ	EQ	15-Sep-2020	17.05	16.60	17.90	16.60	17.90	17.90	17.65	1045917	184.62	1697	686880	65.67
GDL	EQ	15-Sep-2020	94.70	96.70	96.70	93.00	93.00	93.35	93.84	59969	56.28	737	41405	69.04
GEECEE	EQ	15-Sep-2020	68.70	69.05	71.80	68.25	70.75	70.50	70.29	8225	5.78	390	3731	45.36
GEEKAYWIRE	BE	15-Sep-2020	86.60	86.50	86.70	86.00	86.70	86.70	86.41	6975	6.03	19	-	-
GENESYS	BE	15-Sep-2020	54.55	56.95	57.10	52.00	55.85	55.85	57.02	32522	18.54	168	-	-
GENUSPAPER	EQ	15-Sep-2020	5.10	5.10	5.30	5.05	5.10	5.10	5.12	193920	9.94	152	113101	58.32
GENUSPOWER	EQ	15-Sep-2020	28.00	28.00	28.40	27.75	28.40	28.25	28.11	228124	64.13	591	183608	80.49
GEOJITFSL	EQ	15-Sep-2020	37.95	38.40	38.45	37.35	38.25	38.20	37.83	183934	69.58	977	100115	54.43
GEPIL	EQ	15-Sep-2020	483.45	493.40	504.00	483.90	491.20	494.35	496.89	50698	251.91	1875	38287	75.52
GESHIP	EQ	15-Sep-2020	263.50	268.00	268.40	261.10	264.80	263.95	263.94	73873	194.98	4001	42160	57.07
GET&D	EQ	15-Sep-2020	102.15	101.10	106.05	100.60	102.65	101.25	102.36	50868	52.07	897	34261	67.35
GFLLIMITED	EQ	15-Sep-2020	84.50	84.65	86.40	84.65	85.10	85.00	85.20	24526	20.90	436	20638	84.15
GFSTEELS	EQ	15-Sep-2020	3.05	2.90	3.00	2.90	2.90	2.90	2.90	18981	0.55	37	18981	100.00
GHCL	EQ	15-Sep-2020	165.85	168.70	172.00	166.45	170.10	170.20	170.03	261162	444.05	5210	156250	59.83
GICHSGFIN	EQ	15-Sep-2020	101.35	102.00	103.45	101.55	102.15	102.15	102.30	319832	327.20	4127	122854	38.41
GICRE	EQ	15-Sep-2020	134.05	134.15	135.00	133.30	133.50	133.65	134.04	191023	256.04	3335	106566	55.79
GILLANDERS	EQ	15-Sep-2020	28.65	30.05	30.05	30.00	30.05	30.00	30.03	988	0.30	17	988	100.00
GILLETTE	EQ	15-Sep-2020	5608.85	5649.00	5669.20	5491.55	5560.00	5554.10	5553.06	5953	330.57	1832	2938	49.35
GINNIFILA	EQ	15-Sep-2020	11.75	12.10	12.10	11.65	11.85	11.80	11.78	52357	6.17	93	49112	93.80
GIPCL	EQ	15-Sep-2020	74.30	73.65	74.80	73.55	73.85	73.85	74.17	47932	35.55	476	28046	58.51
GKWLIMITED	EQ	15-Sep-2020	505.40	515.00	529.95	509.65	515.35	511.90	513.49	109	0.56	30	74	67.89
GLAXO	EQ	15-Sep-2020	1728.00	1726.00	1807.50	1726.00	1775.60	1778.60	1787.63	300393	5369.93	22680	174408	58.06
GLENMARK	EQ	15-Sep-2020	482.85	485.10	499.75	483.00	493.45	493.60	494.64	3742620	18512.42	56418	750263	20.05
GLFL	EQ	15-Sep-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1615	0.03	6	1615	100.00
GLOBALVECT	EQ	15-Sep-2020	57.30	56.80	58.40	55.50	57.05	56.90	56.81	11648	6.62	198	7694	66.05
GLOBE	SM	15-Sep-2020	50.45	49.00	50.00	48.00	48.00	48.00	49.25	16000	7.88	5	16000	100.00
GLOBOFFS	BE	15-Sep-2020	6.30	6.00	6.60	6.00	6.60	6.40	6.25	10368	0.65	38	-	-
GLOBUSSPR	EQ	15-Sep-2020	259.50	272.45	272.45	264.00	272.45	272.45	271.46	494386	1342.07	7272	239485	48.44
GMBREW	EQ	15-Sep-2020	393.00	395.00	404.85	388.70	398.35	400.30	399.92	59242	236.92	2848	18067	30.50
GMDCLTD	EQ	15-Sep-2020	46.55	47.00	47.30	46.40	46.80	46.80	46.82	255911	119.82	1440	117454	45.90
GMMPFAUDLR	EQ	15-Sep-2020	5874.40	5905.60	5974.00	5750.00	5945.00	5926.10	5884.63	36466	2145.89	9231	16326	44.77
GMRINFRA	EQ	15-Sep-2020	23.70	23.70	24.20	23.45	23.85	23.90	23.81	10369264	2468.69	28460	1829374	17.64
GNA	EQ	15-Sep-2020	228.30	230.95	256.00	230.00	238.00	237.40	237.55	82311	195.53	2584	41237	50.10
GNFC	EQ	15-Sep-2020	214.25	215.00	215.95	207.50	208.10	208.35	210.35	567588	1193.91	17652	284566	50.14
GOACARBON	EQ	15-Sep-2020	216.80	217.75	221.85	213.50	217.50	217.45	218.25	40372	88.11	2981	10869	26.92
GOCLCORP	EQ	15-Sep-2020	190.90	196.95	196.95	190.90	192.10	191.40	192.25	6088	11.70	324	3942	64.75
GODFRYPHLP	EQ	15-Sep-2020	940.20	945.00	954.50	931.05	945.00	943.90	941.83	42688	402.05	3898	16677	39.07
GODREJAGRO	EQ	15-Sep-2020	498.75	509.00	534.50	500.90	533.00	528.20	520.82	542119	2823.45	16090	202879	37.42
GODREJCP	EQ	15-Sep-2020	691.55	691.55	711.90	688.75	707.75	706.20	705.87	1659141	11711.43	46310	573987	34.60
GODREJIND	EQ	15-Sep-2020	419.60	423.90	428.70	412.35	414.00	416.50	424.61	178752	758.99	5853	51218	28.65
GODREJPROP	EQ	15-Sep-2020	905.70	906.00	910.40	892.50	898.00	896.10	900.38	251407	2263.61	8817	37519	14.92
GOENKA	BZ	15-Sep-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	128462	0.83	58	-	-
GOKEX	EQ	15-Sep-2020	60.65	61.85	63.05	59.30	61.85	61.90	62.19	141712	88.13	1256	77200	54.48
GOKUL	EQ	15-Sep-2020	15.95	16.75	16.75	15.50	15.95	15.85	15.94	13848	2.21	138	7137	51.54
GOKULAGRO	EQ	15-Sep-2020	15.55	15.90	15.90	15.05	15.50	15.25	15.32	14910	2.28	111	9700	65.06
GOLDBEES	EQ	15-Sep-2020	45.03	45.95	45.95	45.31	45.55	45.56	45.50	2858669	1300.60	7325	1890468	66.13
GOLDENTOBC	EQ	15-Sep-2020	22.75	22.35	23.85	22.35	22.55	22.60	22.89	4800	1.10	66	2582	53.79
GOLDIAM	EQ	15-Sep-2020	125.15	126.80	134.00	125.95	133.95	131.65	130.16	99978	130.13	2058	57503	57.52
GOLDSHARE	EQ	15-Sep-2020	4654.10	4688.60	4705.95	4660.00	4705.00	4695.35	4681.80	1458	68.26	304	886	60.77
GOLDTECH	BE	15-Sep-2020	9.85	10.20	10.20	9.50	9.75	9.65	9.64	23341	2.25	99	-	-
GOODLUCK	EQ	15-Sep-2020	39.35	39.35	40.25	39.35	39.50	39.65	39.88	32829	13.09	293	15804	48.14
GPIL	EQ	15-Sep-2020	301.85	314.00	314.00	298.00	305.00	305.70	307.62	93116	286.45	1926	59462	63.86
GPPL	EQ	15-Sep-2020	83.30	83.30	84.60	81.50	83.25	83.45	83.14	88726	73.77	1951	50414	56.82
GPTINFRA	EQ	15-Sep-2020	30.15	30.85	30.90	29.10	29.90	29.95	29.86	18187	5.43	164	13610	74.83
GRANULES	EQ	15-Sep-2020	371.40	377.70	379.00	361.65	369.10	369.30	370.59	4079046	15116.49	70344	1179984	28.93
GRAPHITE	EQ	15-Sep-2020	186.85	187.80	187.95	184.50	185.00	185.45	185.86	359735	668.60	9522	151877	42.22
GRASIM	EQ	15-Sep-2020	707.00	711.60	723.50	709.80	718.05	720.40	718.24	2926571	21019.82	47582	375220	12.82
GRAVITA	EQ	15-Sep-2020	48.30	48.60	49.80	48.10	49.50	48.95	48.98	74902	36.69	631	15045	20.09
GREAVESCOT	EQ	15-Sep-2020	78.00	78.40	79.55	78.10	78.60	78.55	78.73	342608	269.74	2814	164622	48.05
GREENLAM	EQ	15-Sep-2020	719.95	733.95	745.00	721.30	732.00	735.50	738.48	4086	30.17	308	2343	57.34
GREENPANEL	EQ	15-Sep-2020	46.40	48.65	48.70	45.50	48.70	48.70	48.21	75309	36.31	255	69198	91.89
GREENPLY	EQ	15-Sep-2020	90.00	92.00	96.30	92.00	96.10	95.80	94.45	1595248	1506.76	8237	1129639	70.81
GREENPOWER	EQ	15-Sep-2020	2.00	1.95	2.00	1.95	2.00	1.95	1.97	726248	14.29	670	399859	55.06
GRINDWELL	EQ	15-Sep-2020	547.95	549.00	561.00	530.35	550.00	554.70	547.88	22995	125.99	2656	10225	44.47
GROBTEA	BE	15-Sep-2020	587.15	587.30	616.00	587.30	601.00	602.00	601.74	526	3.17	55	-	-
GRPLTD	EQ	15-Sep-2020	715.00	735.05	735.05	671.00	700.00	700.55	694.03	1236	8.58	83	735	59.47
GRSE	EQ	15-Sep-2020	189.05	189.80	193.00	185.50	187.50	187.65	189.42	211989	401.54	4405	72844	34.36
GSCLCEMENT	EQ	15-Sep-2020	27.55	27.60	28.45	27.55	28.00	27.85	27.97	88558	24.77	680	49428	55.81
GSFC	EQ	15-Sep-2020	63.25	63.30	64.10	62.05	62.65	62.60	62.89	348584	219.22	2422	159109	45.64
GSPL	EQ	15-Sep-2020	214.65	216.50	224.80	211.20	211.95	218.55	219.50	2515448	5521.51	31866	951608	37.83
GSS	EQ	15-Sep-2020	33.85	34.00	34.50	32.50	33.00	32.90	33.19	124336	41.27	989	74234	59.70
GTL	EQ	15-Sep-2020	1.75	1.90	1.90	1.85	1.90	1.90	1.90	35483	0.67	85	35383	99.72
GTLINFRA	EQ	15-Sep-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.75	9097485	68.35	1076	5069645	55.73
GTNIND	EQ	15-Sep-2020	8.05	8.40	8.40	8.00	8.30	8.30	8.05	605	0.05	7	563	93.06
GTPL	EQ	15-Sep-2020	93.35	96.45	96.45	91.50	93.60	92.85	92.95	35722	33.21	770	20564	57.57
GUFICBIO	EQ	15-Sep-2020	82.90	82.80	83.85	78.65	79.50	79.15	80.11	746653	598.18	4769	472190	63.24
GUJALKALI	EQ	15-Sep-2020	346.20	348.45	352.00	342.00	345.00	346.60	347.89	83573	290.74	2705	36919	44.18
GUJAPOLLO	EQ	15-Sep-2020	226.40	229.95	234.00	221.10	229.65	226.25	230.43	7211	16.62	206	4899	67.94
GUJGASLTD	EQ	15-Sep-2020	299.00	304.80	309.50	303.90	304.00	304.70	306.74	579548	1777.71	23668	325057	56.09
GUJRAFFIA	BE	15-Sep-2020	12.20	12.80	12.80	12.80	12.80	12.80	12.80	144	0.02	2	-	-
GULFOILLUB	EQ	15-Sep-2020	655.50	658.80	658.80	640.05	650.90	649.45	646.59	9681	62.60	1001	4876	50.37
GULFPETRO	EQ	15-Sep-2020	42.05	43.25	43.25	41.45	41.90	41.65	42.03	12223	5.14	174	7998	65.43
GULPOLY	EQ	15-Sep-2020	65.05	64.00	64.40	62.15	63.40	63.10	62.95	64510	40.61	841	36964	57.30
GVKPIL	EQ	15-Sep-2020	3.60	3.55	3.65	3.45	3.45	3.45	3.48	6083274	211.90	2031	2883549	47.40
HAL	EQ	15-Sep-2020	834.10	841.00	860.00	822.25	843.70	842.50	841.26	1313669	11051.41	51291	290479	22.11
HARITASEAT	EQ	15-Sep-2020	407.75	406.95	425.05	405.00	425.05	423.35	417.43	8307	34.68	495	6055	72.89
HARRMALAYA	EQ	15-Sep-2020	95.10	95.10	96.95	94.50	95.05	95.00	95.43	58541	55.87	1013	29826	50.95
HATHWAY	BE	15-Sep-2020	34.00	34.45	34.45	33.00	33.60	33.55	33.55	169754	56.95	1586	-	-
HATSUN	EQ	15-Sep-2020	841.45	853.70	878.00	853.60	866.95	866.35	867.60	69228	600.62	5357	30871	44.59
HAVELLS	EQ	15-Sep-2020	669.05	675.55	677.00	665.25	670.00	671.05	670.42	2016966	13522.12	27761	579549	28.73
HAVISHA	BE	15-Sep-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.66	23504	0.16	38	-	-
HBANKETF	EQ	15-Sep-2020	222.67	222.88	225.27	221.00	224.20	224.34	222.59	8888	19.78	127	6963	78.34
HBLPOWER	EQ	15-Sep-2020	16.05	16.10	16.45	16.00	16.40	16.30	16.25	179089	29.10	549	113063	63.13
HCC	EQ	15-Sep-2020	5.85	5.85	5.95	5.80	5.85	5.85	5.86	1812360	106.29	1336	1216590	67.13
HCG	EQ	15-Sep-2020	118.25	117.00	122.00	117.00	121.00	120.85	120.15	13755	16.53	297	10282	74.75
HCL-INSYS	EQ	15-Sep-2020	8.60	8.60	8.85	8.40	8.40	8.55	8.64	286819	24.79	1251	190212	66.32
HCLTECH	EQ	15-Sep-2020	794.95	791.05	809.85	783.05	791.80	792.70	795.47	14024787	111563.12	192773	2683002	19.13
HDFC	EQ	15-Sep-2020	1738.00	1754.90	1777.00	1742.80	1763.00	1758.75	1760.23	3159537	55615.10	109456	1313661	41.58
HDFC	W3	15-Sep-2020	313.15	315.05	315.05	311.55	315.00	315.00	314.84	15000	47.23	21	13800	92.00
HDFCAMC	EQ	15-Sep-2020	2350.00	2350.00	2364.00	2303.05	2314.10	2307.30	2321.56	431042	10006.91	51693	307734	71.39
HDFCBANK	EQ	15-Sep-2020	1057.95	1068.00	1076.15	1058.10	1073.70	1070.50	1066.57	8252566	88019.21	147079	2743944	33.25
HDFCLIFE	EQ	15-Sep-2020	599.45	601.95	601.95	591.05	594.00	594.20	594.19	2371934	14093.69	54563	1397713	58.93
HDFCMFGETF	EQ	15-Sep-2020	4633.30	4661.00	4694.00	4646.65	4670.00	4672.00	4666.42	9575	446.81	1034	4290	44.80
HDFCNIFETF	EQ	15-Sep-2020	1202.34	1200.60	1210.26	1199.01	1205.00	1204.80	1204.74	662	7.98	87	405	61.18
HDFCSENETF	EQ	15-Sep-2020	4055.81	4145.98	4145.98	4085.00	4135.00	4134.99	4110.21	161	6.62	44	119	73.91
HDIL	BZ	15-Sep-2020	5.30	5.15	5.40	5.10	5.35	5.30	5.26	370516	19.48	511	-	-
HEG	EQ	15-Sep-2020	777.45	783.15	789.95	767.75	771.00	771.65	776.28	267515	2076.67	11213	62547	23.38
HEIDELBERG	EQ	15-Sep-2020	183.50	184.70	191.75	184.15	188.35	188.40	189.05	635617	1201.64	7139	321525	50.58
HEOFRG1126	MF	15-Sep-2020	8.00	7.70	7.70	7.50	7.50	7.50	7.50	2500	0.19	2	2500	100.00
HERCULES	EQ	15-Sep-2020	88.55	89.75	89.90	86.00	86.10	86.80	87.66	29017	25.44	877	17070	58.83
HERITGFOOD	EQ	15-Sep-2020	352.95	352.50	360.00	346.05	357.05	357.25	354.66	57481	203.86	2903	38779	67.46
HEROMOTOCO	EQ	15-Sep-2020	3028.50	3028.50	3051.70	3005.05	3033.00	3037.15	3033.00	915383	27763.56	38861	297031	32.45
HESTERBIO	EQ	15-Sep-2020	1676.15	1698.00	1705.00	1661.55	1686.00	1684.30	1691.19	9054	153.12	956	4952	54.69
HEXATRADEX	BE	15-Sep-2020	30.90	31.00	32.00	29.40	30.50	30.50	30.60	7517	2.30	34	-	-
HEXAWARE	EQ	15-Sep-2020	424.95	425.00	455.90	420.80	451.50	451.65	442.97	6990404	30965.25	75941	3459396	49.49
HFCL	EQ	15-Sep-2020	16.20	16.35	16.55	15.70	15.70	15.70	15.97	3555263	567.71	4060	2410634	67.80
HGINFRA	EQ	15-Sep-2020	198.15	199.15	203.00	198.00	200.00	199.70	199.66	28974	57.85	1507	14116	48.72
HGS	EQ	15-Sep-2020	730.90	734.60	749.95	734.60	739.95	738.05	743.36	24811	184.43	2374	17737	71.49
HHOF1140RG	MF	15-Sep-2020	7.15	7.21	7.24	7.21	7.23	7.23	7.23	55426	4.01	9	55426	100.00
HIKAL	EQ	15-Sep-2020	160.80	161.70	167.80	161.50	164.20	164.30	164.95	635934	1048.94	8100	193880	30.49
HIL	EQ	15-Sep-2020	1698.55	1700.00	1730.00	1692.00	1711.00	1715.50	1706.01	30968	528.32	2338	22492	72.63
HILTON	EQ	15-Sep-2020	10.40	10.50	10.50	10.10	10.35	10.35	10.33	3739	0.39	40	2282	61.03
HIMATSEIDE	EQ	15-Sep-2020	79.15	80.20	81.20	78.50	79.30	79.25	79.78	254056	202.69	3567	120105	47.28
HINDALCO	EQ	15-Sep-2020	175.80	177.40	179.35	174.50	176.90	176.75	177.36	10726850	19025.36	52616	2361332	22.01
HINDCOMPOS	EQ	15-Sep-2020	195.00	195.00	201.75	191.05	194.70	194.05	195.26	1025	2.00	96	657	64.10
HINDCOPPER	EQ	15-Sep-2020	37.15	37.10	37.55	36.75	36.75	36.90	37.16	482073	179.15	1774	181291	37.61
HINDMOTORS	EQ	15-Sep-2020	5.90	5.90	6.00	5.65	5.90	5.85	5.81	148450	8.62	258	112604	75.85
HINDNATGLS	EQ	15-Sep-2020	27.85	27.70	27.85	27.00	27.45	27.20	27.26	8468	2.31	260	8033	94.86
HINDOILEXP	EQ	15-Sep-2020	76.50	76.00	77.50	73.60	75.00	75.15	75.12	555300	417.12	2097	477035	85.91
HINDPETRO	EQ	15-Sep-2020	196.05	197.00	199.95	194.75	198.00	198.25	197.47	4341462	8573.08	30342	1219180	28.08
HINDUNILVR	EQ	15-Sep-2020	2123.50	2136.90	2137.00	2109.00	2125.00	2124.45	2124.52	1224059	26005.33	58186	601984	49.18
HINDZINC	EQ	15-Sep-2020	223.95	226.50	231.30	219.50	219.90	221.35	225.40	1122838	2530.86	16353	493588	43.96
HIRECT	EQ	15-Sep-2020	129.85	131.70	131.85	127.75	127.75	128.20	129.01	5877	7.58	197	4077	69.37
HISARMETAL	EQ	15-Sep-2020	84.75	85.00	85.40	80.00	80.25	81.90	82.77	16397	13.57	464	10589	64.58
HITECH	EQ	15-Sep-2020	120.25	116.05	124.90	116.00	121.05	121.60	121.74	4694	5.71	124	2706	57.65
HITECHCORP	BE	15-Sep-2020	95.50	95.90	98.90	91.55	98.85	97.90	96.87	3458	3.35	34	-	-
HITECHGEAR	EQ	15-Sep-2020	130.05	132.95	139.50	124.05	135.50	136.30	131.99	9025	11.91	210	5794	64.20
HLVLTD	EQ	15-Sep-2020	5.15	5.15	5.15	4.95	5.00	5.00	5.02	231274	11.62	258	176463	76.30
HMT	BZ	15-Sep-2020	17.15	17.40	18.00	16.80	17.20	17.20	17.65	10893	1.92	39	-	-
HMVL	EQ	15-Sep-2020	52.20	52.30	53.95	52.25	53.60	53.35	53.22	19412	10.33	239	15361	79.13
HNDFDS	EQ	15-Sep-2020	922.15	923.00	948.95	905.10	945.00	942.25	932.91	12981	121.10	1675	6523	50.25
HNGSNGBEES	EQ	15-Sep-2020	339.99	338.00	340.00	335.00	335.50	335.50	337.87	534	1.80	49	505	94.57
HONAUT	EQ	15-Sep-2020	33874.70	33989.00	34799.95	33705.00	34207.25	34209.10	34221.08	3402	1164.20	1837	1608	47.27
HONDAPOWER	EQ	15-Sep-2020	1061.30	1051.05	1090.00	1033.60	1080.00	1075.90	1068.95	12318	131.67	899	8224	66.76
HOTELRUGBY	EQ	15-Sep-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.45	1000	0.01	5	1000	100.00
HOVS	EQ	15-Sep-2020	42.75	43.45	44.45	41.60	42.90	42.00	42.87	5476	2.35	148	3515	64.19
HPL	EQ	15-Sep-2020	35.50	36.30	36.30	34.30	34.60	34.90	35.05	47272	16.57	417	31163	65.92
HSCL	EQ	15-Sep-2020	53.45	54.25	55.80	53.55	55.80	55.25	54.63	1749226	955.56	8874	913427	52.22
HSIL	EQ	15-Sep-2020	66.70	67.10	67.90	64.25	64.25	65.90	66.43	318389	211.52	1642	242023	76.01
HTMEDIA	BE	15-Sep-2020	14.55	14.50	14.90	14.50	14.90	14.90	14.86	24375	3.62	35	-	-
HUBTOWN	EQ	15-Sep-2020	10.95	11.25	11.40	10.75	11.20	11.05	10.96	20781	2.28	118	11159	53.70
HUDCO	EQ	15-Sep-2020	35.25	35.40	35.75	34.40	35.00	34.85	34.82	1429673	497.85	4378	502417	35.14
HUDCO	N2	15-Sep-2020	1242.97	1244.00	1245.00	1241.11	1241.11	1241.11	1242.62	2491	30.95	54	2124	85.27
HUDCO	N3	15-Sep-2020	1096.50	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	70	0.77	1	70	100.00
HUDCO	N4	15-Sep-2020	1093.31	1100.20	1100.20	1093.25	1099.96	1099.95	1094.71	1260	13.79	8	1060	84.13
HUDCO	N5	15-Sep-2020	1210.00	1204.75	1218.99	1190.00	1218.99	1209.54	1204.70	4434	53.42	22	3154	71.13
HUDCO	N6	15-Sep-2020	1081.11	1090.20	1090.20	1081.35	1081.35	1081.35	1085.78	100	1.09	2	100	100.00
HUDCO	N9	15-Sep-2020	1276.10	1280.70	1281.00	1276.15	1281.00	1281.00	1278.05	967	12.36	27	667	68.98
HUDCO	ND	15-Sep-2020	1345.00	1349.75	1360.00	1335.00	1360.00	1360.00	1349.82	409	5.52	7	404	98.78
HUDCO	NE	15-Sep-2020	1479.90	1485.00	1485.00	1467.00	1481.00	1470.11	1473.22	32	0.47	9	31	96.88
HUSYSLTD	SM	15-Sep-2020	52.00	50.20	50.20	50.00	50.00	50.00	50.12	6000	3.01	3	6000	100.00
IBMFNIFTY	EQ	15-Sep-2020	123.94	121.55	125.95	121.00	121.05	121.62	122.62	560	0.69	39	377	67.32
IBREALEST	EQ	15-Sep-2020	61.00	61.70	62.10	60.40	60.70	60.70	60.92	1339088	815.78	7562	727222	54.31
IBULHSGFIN	EQ	15-Sep-2020	189.50	190.95	191.45	184.50	185.80	185.85	187.55	13617125	25538.59	133166	3248588	23.86
IBULHSGFIN	N6	15-Sep-2020	901.00	950.00	954.60	950.00	954.60	954.60	953.16	16	0.15	5	16	100.00
IBULHSGFIN	N8	15-Sep-2020	825.00	860.00	860.00	860.00	860.00	860.00	860.00	11	0.09	4	11	100.00
IBULHSGFIN	NA	15-Sep-2020	732.87	735.00	735.00	721.00	721.00	724.37	730.14	35	0.26	5	35	100.00
IBULISL	EQ	15-Sep-2020	46.90	46.95	48.00	46.10	46.85	46.85	47.01	87090	40.94	750	55646	63.89
IBVENTPP	E1	15-Sep-2020	103.70	104.00	106.80	101.00	102.00	102.00	102.83	91038	93.61	784	62000	68.10
IBVENTURES	EQ	15-Sep-2020	214.15	215.45	220.40	214.65	218.00	218.15	218.05	1373496	2994.91	24158	1089657	79.33
ICEMAKE	SM	15-Sep-2020	53.70	52.30	52.30	52.30	52.30	52.30	52.30	2000	1.05	1	2000	100.00
ICFL	N2	15-Sep-2020	1101.00	1102.00	1118.00	1102.00	1118.00	1116.43	1113.42	323	3.60	16	322	99.69
ICFL	N5	15-Sep-2020	1040.00	1040.00	1040.00	1030.00	1030.00	1030.00	1034.20	200	2.07	5	200	100.00
ICFL	N6	15-Sep-2020	951.01	975.00	980.00	975.00	980.00	980.00	977.50	20	0.20	3	20	100.00
ICFL	N7	15-Sep-2020	949.00	952.50	952.50	952.50	952.50	952.50	952.50	30	0.29	1	30	100.00
ICICI500	EQ	15-Sep-2020	155.39	156.40	156.80	155.20	156.79	155.89	156.00	316	0.49	52	250	79.11
ICICIALPLV	EQ	15-Sep-2020	119.50	120.50	120.90	120.02	120.50	120.54	120.41	1165	1.40	50	902	77.42
ICICIB22	EQ	15-Sep-2020	25.81	26.10	26.10	25.59	25.77	25.74	25.68	154345	39.64	5966	118150	76.55
ICICIBANK	EQ	15-Sep-2020	363.70	364.05	372.25	363.70	371.70	371.55	369.26	24968263	92198.56	243030	9326383	37.35
ICICIBANKN	EQ	15-Sep-2020	219.37	218.87	224.08	213.37	223.02	223.71	222.08	6893	15.31	364	2167	31.44
ICICIBANKP	EQ	15-Sep-2020	120.66	124.90	124.90	119.05	122.90	122.80	121.55	2048	2.49	93	959	46.83
ICICIGI	EQ	15-Sep-2020	1305.35	1325.00	1333.00	1295.20	1312.00	1304.50	1318.23	665847	8777.37	35169	435977	65.48
ICICIGOLD	EQ	15-Sep-2020	46.13	53.00	53.00	45.00	46.62	46.66	46.53	976905	454.53	969	934625	95.67
ICICILIQ	EQ	15-Sep-2020	999.93	999.95	1000.00	999.95	999.99	999.99	1000.00	5413	54.13	25	2599	48.01
ICICILOVOL	EQ	15-Sep-2020	95.78	97.70	97.70	95.66	95.66	95.67	96.13	198215	190.54	218	113359	57.19
ICICIM150	EQ	15-Sep-2020	66.60	67.50	68.40	66.83	67.35	67.35	67.35	306948	206.74	90	299215	97.48
ICICIMCAP	EQ	15-Sep-2020	64.54	66.00	66.80	58.70	64.97	64.86	65.08	65938	42.91	161	62292	94.47
ICICINF100	EQ	15-Sep-2020	124.42	123.70	125.54	123.70	125.50	125.25	124.71	3611	4.50	100	2619	72.53
ICICINIFTY	EQ	15-Sep-2020	120.97	113.70	134.40	113.70	121.95	121.78	121.55	57545	69.94	3677	41198	71.59
ICICINV20	EQ	15-Sep-2020	58.95	59.97	59.97	55.00	59.20	58.94	59.08	1851	1.09	201	1176	63.53
ICICINXT50	EQ	15-Sep-2020	27.49	28.47	28.47	27.01	27.89	27.82	27.76	5970	1.66	119	3171	53.12
ICICIPRULI	EQ	15-Sep-2020	430.35	432.65	436.00	424.75	430.00	427.40	428.80	1361796	5839.37	33360	556902	40.89
ICICISENSX	EQ	15-Sep-2020	418.20	420.00	423.99	413.06	420.10	420.09	419.24	623	2.61	60	453	72.71
ICICITECH	EQ	15-Sep-2020	194.66	194.71	201.85	194.40	196.05	196.80	198.80	255574	508.09	120	251876	98.55
ICIL	EQ	15-Sep-2020	88.50	88.90	95.65	87.50	94.20	94.60	93.02	550340	511.90	3088	416814	75.74
ICRA	EQ	15-Sep-2020	2749.70	2763.30	2814.95	2711.00	2750.00	2747.40	2750.95	1127	31.00	311	664	58.92
IDBI	EQ	15-Sep-2020	37.60	37.80	38.10	37.40	37.60	37.65	37.74	847644	319.89	3474	389032	45.90
IDBIGOLD	EQ	15-Sep-2020	4728.00	4838.00	4838.00	4737.00	4767.00	4766.65	4763.68	83	3.95	31	53	63.86
IDEA	EQ	15-Sep-2020	11.55	11.85	12.25	11.65	11.75	11.75	11.96	742507324	88835.26	182619	192444749	25.92
IDFC	EQ	15-Sep-2020	29.65	29.95	34.75	29.10	33.90	34.05	32.58	20272950	6605.84	30222	8347734	41.18
IDFCFIRSTB	EQ	15-Sep-2020	31.05	31.30	32.40	30.65	32.20	32.15	31.45	38971266	12255.63	47868	7761611	19.92
IDFCFIRSTB	N1	15-Sep-2020	5300.00	5300.00	5320.00	5300.00	5300.01	5300.01	5306.85	19	1.01	8	19	100.00
IDFCFIRSTB	N2	15-Sep-2020	10600.00	10600.00	10610.00	10600.00	10602.00	10606.00	10602.92	24	2.54	9	24	100.00
IDFCFIRSTB	N4	15-Sep-2020	10125.00	10100.00	10150.00	10095.02	10100.00	10100.00	10112.86	14	1.42	5	8	57.14
IDFCFIRSTB	N5	15-Sep-2020	5148.00	5170.00	5170.00	5170.00	5170.00	5170.00	5170.00	4	0.21	1	4	100.00
IDFCFIRSTB	N6	15-Sep-2020	10304.21	10306.01	10306.01	10306.01	10306.01	10306.01	10306.01	4	0.41	1	4	100.00
IDFCFIRSTB	N9	15-Sep-2020	5340.00	5301.00	5301.00	5300.00	5300.00	5300.00	5300.25	4	0.21	3	4	100.00
IDFCFIRSTB	NA	15-Sep-2020	10505.00	10519.00	10519.00	10519.00	10519.00	10519.00	10519.00	5	0.53	2	5	100.00
IDFCFIRSTB	NB	15-Sep-2020	5181.00	5103.00	5150.00	5103.00	5125.03	5114.50	5114.51	6	0.31	4	4	66.67
IDFCFIRSTB	NC	15-Sep-2020	10070.00	10095.00	10095.00	10055.00	10061.00	10061.00	10062.96	100	10.06	13	100	100.00
IDFCFIRSTB	NE	15-Sep-2020	9750.00	9805.00	9805.00	9805.00	9805.00	9805.00	9805.00	4	0.39	1	4	100.00
IDFNIFTYET	EQ	15-Sep-2020	116.70	119.00	119.00	119.00	119.00	119.00	119.00	1	0.00	1	1	100.00
IEX	EQ	15-Sep-2020	206.25	212.00	214.80	201.05	206.75	204.80	206.12	4079871	8409.29	56631	1899836	46.57
IFBAGRO	EQ	15-Sep-2020	323.70	321.10	356.05	318.55	356.05	353.45	346.06	51018	176.55	2551	14824	29.06
IFBIND	EQ	15-Sep-2020	581.55	588.45	687.00	585.65	639.00	642.15	645.24	922672	5953.42	36282	161253	17.48
IFCI	EQ	15-Sep-2020	6.85	6.85	6.95	6.80	6.85	6.90	6.86	1210527	83.03	48245	617625	51.02
IFCI	NG	15-Sep-2020	1740.00	1780.00	1780.00	1765.00	1765.00	1765.00	1771.67	90	1.59	3	90	100.00
IFCI	NL	15-Sep-2020	1058.00	1059.50	1060.20	1059.50	1060.20	1060.20	1059.74	221	2.34	4	221	100.00
IFGLEXPOR	EQ	15-Sep-2020	159.05	156.00	160.00	154.00	155.90	155.80	156.34	4257	6.66	212	2974	69.86
IGARASHI	EQ	15-Sep-2020	300.60	302.50	310.10	301.05	306.00	306.10	306.35	66795	204.63	2681	24557	36.76
IGL	EQ	15-Sep-2020	408.80	410.90	421.70	410.00	419.80	419.85	418.07	3970107	16597.74	56442	1410661	35.53
IGPL	EQ	15-Sep-2020	249.80	259.90	259.90	240.10	255.10	254.35	251.61	86131	216.71	3632	45283	52.57
IIFCL	N2	15-Sep-2020	1371.00	1371.00	1371.00	1371.00	1371.00	1371.00	1371.00	2155	29.55	34	2155	100.00
IIFCL	N4	15-Sep-2020	1430.00	1449.90	1450.00	1435.00	1450.00	1438.45	1438.45	13	0.19	4	10	76.92
IIFL	EQ	15-Sep-2020	90.65	90.65	91.10	87.30	88.50	88.95	88.90	542929	482.68	4113	214067	39.43
IIFL	N3	15-Sep-2020	1159.95	1160.25	1160.25	1160.25	1160.25	1160.25	1160.25	280	3.25	5	280	100.00
IIFL	N4	15-Sep-2020	1020.25	1018.10	1024.00	1018.05	1024.00	1024.00	1022.65	601	6.15	11	601	100.00
IIFL	N5	15-Sep-2020	1079.60	1079.85	1079.85	1079.85	1079.85	1079.85	1079.85	200	2.16	3	200	100.00
IIFL	N6	15-Sep-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	23	0.23	3	23	100.00
IIFL	N7	15-Sep-2020	960.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
IIFL	N8	15-Sep-2020	1107.00	1107.43	1107.50	1107.43	1107.43	1107.43	1107.45	89	0.99	5	89	100.00
IIFL	N9	15-Sep-2020	1026.80	1026.15	1026.15	1026.15	1026.15	1026.15	1026.15	17	0.17	2	17	100.00
IIFLSEC	EQ	15-Sep-2020	38.80	39.05	39.85	37.75	38.40	38.20	38.58	444951	171.65	1384	265083	59.58
IIFLWAM	EQ	15-Sep-2020	991.95	985.05	999.50	985.00	987.00	987.15	985.96	18492	182.32	532	17106	92.50
IITL	BE	15-Sep-2020	58.15	59.90	59.90	55.25	55.25	55.25	58.35	5537	3.23	23	-	-
IL&FSENGG	BZ	15-Sep-2020	3.75	3.90	3.90	3.75	3.80	3.80	3.90	24880	0.97	26	-	-
IL&FSTRANS	BZ	15-Sep-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.41	91658	1.29	71	-	-
IMAGICAA	EQ	15-Sep-2020	4.65	4.65	4.80	4.65	4.70	4.70	4.75	118190	5.61	179	101025	85.48
IMFA	EQ	15-Sep-2020	243.00	246.00	252.00	241.15	244.85	245.80	246.27	32976	81.21	2190	14550	44.12
IMPAL	EQ	15-Sep-2020	555.30	556.95	560.00	554.05	560.00	556.85	555.50	572	3.18	64	474	82.87
INDBANK	EQ	15-Sep-2020	11.85	11.85	12.00	11.65	11.80	11.70	11.77	61603	7.25	188	47357	76.87
INDHOTEL	EQ	15-Sep-2020	102.70	103.15	103.95	99.70	103.65	103.30	101.37	8039874	8150.04	16790	945819	11.76
INDIACEM	EQ	15-Sep-2020	124.75	125.90	127.65	120.90	124.90	124.75	124.39	3170068	3943.28	27448	1326964	41.86
INDIAGLYCO	EQ	15-Sep-2020	280.65	286.00	296.90	284.25	295.00	293.60	291.88	484108	1413.01	9611	106062	21.91
INDIAMART	EQ	15-Sep-2020	5019.95	5075.00	5227.00	5057.00	5147.00	5139.55	5129.90	173768	8914.12	31593	95650	55.04
INDIANB	EQ	15-Sep-2020	63.35	63.50	64.40	62.50	62.70	62.85	63.06	580529	366.09	3917	206030	35.49
INDIANCARD	EQ	15-Sep-2020	99.65	101.60	101.60	96.05	96.75	96.95	97.33	343	0.33	38	202	58.89
INDIANHUME	EQ	15-Sep-2020	186.85	189.05	189.95	181.75	182.50	182.60	184.15	55061	101.40	1767	29576	53.71
INDIGO	EQ	15-Sep-2020	1321.15	1330.00	1355.00	1320.80	1341.60	1343.55	1342.05	2052714	27548.37	60039	425021	20.71
INDIGRID	IV	15-Sep-2020	103.12	102.82	103.19	102.82	103.00	102.96	102.98	375921	387.12	145	370818	98.64
INDLMETER	EQ	15-Sep-2020	16.00	16.00	16.00	15.25	15.50	15.40	15.38	2812	0.43	20	2240	79.66
INDNIPPON	EQ	15-Sep-2020	357.85	360.80	360.80	350.00	351.70	350.55	352.00	9827	34.59	630	6192	63.01
INDOCO	EQ	15-Sep-2020	245.90	249.00	272.00	247.20	264.55	268.35	262.30	833407	2186.05	32153	419080	50.29
INDORAMA	EQ	15-Sep-2020	20.10	20.10	21.10	19.90	20.95	21.00	20.98	87520	18.36	219	72387	82.71
INDOSOLAR	BZ	15-Sep-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.34	127431	1.71	79	-	-
INDOSTAR	EQ	15-Sep-2020	262.05	263.45	264.35	258.10	259.00	260.15	260.36	9512	24.77	624	6255	65.76
INDOTECH	EQ	15-Sep-2020	96.00	99.85	104.80	94.50	103.90	103.15	102.02	121229	123.67	2142	34193	28.21
INDOTHAI	EQ	15-Sep-2020	17.65	17.10	18.20	17.00	17.70	17.70	17.47	12053	2.11	46	7523	62.42
INDOWIND	EQ	15-Sep-2020	3.00	3.00	3.15	2.95	2.95	2.95	3.06	93819	2.87	173	84826	90.41
INDRAMEDCO	EQ	15-Sep-2020	48.15	48.60	48.90	48.00	48.20	48.20	48.43	85305	41.31	802	50445	59.13
INDSWFTLAB	EQ	15-Sep-2020	35.75	35.75	37.50	35.75	37.50	37.50	37.41	65454	24.49	241	45263	69.15
INDSWFTLTD	BE	15-Sep-2020	3.10	3.10	3.15	2.95	2.95	2.95	3.04	31991	0.97	17	-	-
INDTERRAIN	EQ	15-Sep-2020	33.20	33.50	33.90	32.00	33.40	32.95	32.62	199014	64.91	1458	126709	63.67
INDUSINDBK	EQ	15-Sep-2020	609.35	609.35	639.00	601.20	637.85	633.40	620.31	13447085	83413.31	165421	1902467	14.15
INEOSSTYRO	EQ	15-Sep-2020	509.20	509.00	517.00	505.05	514.90	514.25	513.82	9047	46.49	325	5792	64.02
INFIBEAM	EQ	15-Sep-2020	81.65	82.50	83.50	82.10	83.50	82.90	83.06	1743076	1447.73	11202	1036394	59.46
INFOBEAN	EQ	15-Sep-2020	126.35	132.00	132.45	127.40	131.45	131.35	131.10	29524	38.71	713	21810	73.87
INFRABEES	EQ	15-Sep-2020	333.25	334.66	335.78	327.10	335.78	335.78	332.98	189	0.63	28	160	84.66
INFRATEL	EQ	15-Sep-2020	202.60	204.75	204.75	200.35	202.35	202.50	202.09	6305197	12741.93	52815	663056	10.52
INFY	EQ	15-Sep-2020	978.40	979.50	994.00	971.65	981.40	982.45	982.27	11608223	114023.71	252665	4776790	41.15
INGERRAND	EQ	15-Sep-2020	617.45	622.80	636.90	619.00	625.00	626.70	628.25	16895	106.14	1752	7456	44.13
INNOVATIVE	SM	15-Sep-2020	7.10	6.80	6.80	6.80	6.80	6.80	6.80	3000	0.20	1	3000	100.00
INOXLEISUR	EQ	15-Sep-2020	293.10	291.50	295.00	290.25	292.65	292.20	293.16	314935	923.26	17468	104297	33.12
INOXWIND	EQ	15-Sep-2020	43.65	43.65	44.10	43.05	43.50	43.60	43.59	41041	17.89	475	26247	63.95
INSECTICID	EQ	15-Sep-2020	485.50	489.50	497.50	483.60	488.65	488.60	490.32	43488	213.23	3175	13595	31.26
INSPIRISYS	EQ	15-Sep-2020	30.50	30.90	31.95	30.50	31.60	31.50	31.25	12194	3.81	79	9099	74.62
INTELLECT	EQ	15-Sep-2020	204.20	209.30	209.30	199.80	205.00	205.05	203.72	447574	911.80	4230	305818	68.33
INTENTECH	EQ	15-Sep-2020	33.55	33.50	33.95	31.90	32.00	31.90	32.22	58919	18.99	351	47902	81.30
INVENTURE	EQ	15-Sep-2020	17.05	17.70	18.00	17.00	17.80	17.00	17.28	5964	1.03	43	2505	42.00
IOB	EQ	15-Sep-2020	10.25	10.40	10.45	10.15	10.20	10.20	10.27	1524664	156.55	2199	792607	51.99
IOC	EQ	15-Sep-2020	82.70	82.70	83.40	81.80	82.30	82.25	82.54	11709315	9664.29	29803	1478267	12.62
IOLCP	EQ	15-Sep-2020	762.15	767.00	784.70	763.05	773.50	773.55	776.39	669712	5199.55	20491	170375	25.44
IPCALAB	EQ	15-Sep-2020	2146.20	2152.25	2186.00	2116.25	2156.00	2157.50	2155.00	350500	7553.27	34493	201116	57.38
IRB	EQ	15-Sep-2020	123.10	123.90	124.35	119.00	120.75	120.85	120.67	987911	1192.10	11821	615807	62.33
IRBINVIT	IV	15-Sep-2020	36.97	37.00	37.00	36.90	36.95	36.97	36.98	185000	68.42	38	182500	98.65
IRCON	EQ	15-Sep-2020	84.45	85.50	85.50	83.25	83.50	83.70	84.25	374627	315.63	3214	199898	53.36
IRCTC	EQ	15-Sep-2020	1367.85	1375.00	1388.00	1361.15	1369.00	1369.80	1368.45	298472	4084.45	13011	111270	37.28
IREDA	N4	15-Sep-2020	1160.30	1249.99	1249.99	1169.00	1169.00	1169.24	1170.85	51	0.60	4	49	96.08
IREDA	N7	15-Sep-2020	1270.00	1256.59	1256.59	1256.55	1256.55	1256.57	1256.57	430	5.40	3	430	100.00
IRFC	N1	15-Sep-2020	1124.96	1128.10	1128.50	1121.20	1125.00	1121.23	1122.01	1493	16.75	10	1468	98.33
IRFC	N2	15-Sep-2020	1265.10	1265.00	1265.00	1250.00	1250.00	1257.76	1257.76	491	6.18	9	491	100.00
IRFC	N4	15-Sep-2020	1244.95	1208.20	1208.20	1208.00	1208.00	1208.00	1208.05	1314	15.87	6	1314	100.00
IRFC	N8	15-Sep-2020	1249.10	1255.10	1255.10	1255.10	1255.10	1255.10	1255.10	1	0.01	1	1	100.00
IRFC	N9	15-Sep-2020	1172.10	1169.00	1169.00	1163.01	1164.00	1164.00	1168.93	152	1.78	3	151	99.34
IRFC	ND	15-Sep-2020	1167.77	1130.10	1170.00	1130.10	1170.00	1170.00	1168.14	220	2.57	4	210	95.45
IRFC	NJ	15-Sep-2020	1282.37	1280.20	1286.90	1275.49	1286.90	1286.90	1282.75	415	5.32	18	253	60.96
IRFC	NK	15-Sep-2020	1364.00	1364.00	1364.00	1350.55	1358.00	1356.83	1358.53	548	7.44	5	394	71.90
IRFC	NL	15-Sep-2020	1377.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	5	0.07	1	5	100.00
IRFC	NO	15-Sep-2020	1300.10	1301.05	1309.00	1301.00	1309.00	1309.00	1302.20	1402	18.26	36	1200	85.59
ISEC	EQ	15-Sep-2020	475.65	480.00	482.00	466.65	480.00	475.65	474.98	285626	1356.66	14994	148681	52.05
ISFT	EQ	15-Sep-2020	82.20	86.30	86.30	83.05	86.30	86.30	86.07	4932	4.24	55	4369	88.58
ISMTLTD	BE	15-Sep-2020	9.55	10.00	10.00	10.00	10.00	10.00	10.00	16184	1.62	29	-	-
ITC	EQ	15-Sep-2020	183.35	184.00	184.20	180.80	181.85	181.80	181.73	30772104	55922.76	182006	15870589	51.57
ITDC	EQ	15-Sep-2020	229.45	234.00	242.85	232.85	233.60	233.25	236.19	24432	57.71	1711	8340	34.14
ITDCEM	EQ	15-Sep-2020	53.25	53.90	62.00	53.90	56.10	55.40	57.74	6791084	3920.86	33978	2403897	35.40
ITI	EQ	15-Sep-2020	134.00	132.00	133.95	130.00	131.00	130.85	131.12	1061680	1392.10	11891	258088	24.31
IVC	BE	15-Sep-2020	3.85	3.85	3.95	3.80	3.90	3.90	3.90	33117	1.29	67	-	-
IVP	EQ	15-Sep-2020	44.00	44.30	44.30	44.30	44.30	44.30	44.30	200	0.09	4	200	100.00
IVZINGOLD	EQ	15-Sep-2020	4683.90	4682.25	4733.00	4682.25	4733.00	4732.60	4730.20	21	0.99	3	20	95.24
IVZINNIFTY	EQ	15-Sep-2020	1248.90	1244.90	1244.90	1244.90	1244.90	1244.90	1244.90	10	0.12	1	10	100.00
IZMO	EQ	15-Sep-2020	30.75	31.55	32.25	31.15	32.25	32.25	31.99	5985	1.91	80	5415	90.48
J&KBANK	EQ	15-Sep-2020	17.60	17.70	18.25	17.50	17.70	17.75	17.84	1052402	187.73	2450	649169	61.68
JAGRAN	EQ	15-Sep-2020	39.60	39.95	40.05	38.60	38.70	38.70	39.15	356693	139.64	1591	293435	82.27
JAGSNPHARM	EQ	15-Sep-2020	36.90	37.05	39.60	36.25	39.25	38.85	38.22	53077	20.28	416	32039	60.36
JAIBALAJI	EQ	15-Sep-2020	18.60	19.00	19.35	18.50	19.05	18.70	18.82	6001	1.13	49	4809	80.14
JAICORPLTD	EQ	15-Sep-2020	91.45	91.60	93.50	91.05	92.30	92.35	92.46	1274238	1178.11	6563	138709	10.89
JAIHINDPRO	BZ	15-Sep-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	200	0.00	1	-	-
JAINSTUDIO	BZ	15-Sep-2020	2.80	2.90	2.90	2.70	2.70	2.70	2.90	13527	0.39	9	-	-
JALAN	SM	15-Sep-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	3000	0.13	1	3000	100.00
JAMNAAUTO	EQ	15-Sep-2020	48.25	48.25	48.25	47.00	47.95	47.65	47.55	763181	362.92	6704	334737	43.86
JASH	EQ	15-Sep-2020	183.00	183.05	187.90	178.35	180.95	180.00	182.31	7310	13.33	157	5331	72.93
JAYAGROGN	EQ	15-Sep-2020	96.50	100.75	101.30	99.90	101.30	101.30	101.26	18854	19.09	120	18583	98.56
JAYBARMARU	EQ	15-Sep-2020	218.45	216.00	224.00	216.00	218.00	218.70	219.57	16318	35.83	957	6670	40.88
JAYNECOIND	BE	15-Sep-2020	3.60	3.55	3.60	3.50	3.60	3.60	3.57	6209	0.22	17	-	-
JAYSREETEA	EQ	15-Sep-2020	62.95	63.35	63.90	61.90	62.95	62.65	63.11	33320	21.03	664	19479	58.46
JBCHEPHARM	EQ	15-Sep-2020	828.45	904.00	965.00	890.20	891.05	897.45	916.86	2607734	23909.39	86448	595694	22.84
JBFIND	EQ	15-Sep-2020	8.95	9.15	9.15	8.75	8.95	8.85	8.86	58230	5.16	210	44415	76.28
JBMA	EQ	15-Sep-2020	239.50	241.25	243.00	237.00	241.00	240.45	240.82	37633	90.63	1304	19328	51.36
JCHAC	EQ	15-Sep-2020	2253.00	2290.00	2337.45	2263.25	2303.50	2304.65	2303.01	19264	443.65	1935	14525	75.40
JETAIRWAYS	BZ	15-Sep-2020	27.20	27.80	27.80	26.50	27.40	27.55	27.40	15699	4.30	171	-	-
JETKNIT	SM	15-Sep-2020	22.00	20.90	20.90	20.90	20.90	20.90	20.90	1500	0.31	1	1500	100.00
JHS	BE	15-Sep-2020	24.90	26.10	26.10	23.80	26.10	26.10	25.97	148662	38.61	539	-	-
JINDALPHOT	EQ	15-Sep-2020	13.05	13.30	13.50	12.85	13.40	13.25	13.26	3535	0.47	40	2479	70.13
JINDALPOLY	EQ	15-Sep-2020	438.10	441.85	447.40	438.40	439.70	440.60	443.30	38218	169.42	3597	13087	34.24
JINDALSAW	EQ	15-Sep-2020	65.10	65.40	66.20	64.50	65.00	64.85	65.19	491826	320.63	2629	193591	39.36
JINDALSTEL	EQ	15-Sep-2020	209.65	209.65	211.50	202.55	208.70	206.20	207.26	6413851	13293.13	46971	1793411	27.96
JINDRILL	EQ	15-Sep-2020	71.35	73.00	74.90	71.60	73.00	72.75	73.14	7314	5.35	141	6199	84.76
JINDWORLD	EQ	15-Sep-2020	49.55	51.50	51.50	49.20	49.55	49.45	49.69	9195	4.57	123	2305	25.07
JISLDVREQS	EQ	15-Sep-2020	11.90	12.40	12.40	11.90	12.30	12.25	12.17	129109	15.71	399	75863	58.76
JISLJALEQS	EQ	15-Sep-2020	14.90	15.60	15.60	15.10	15.60	15.60	15.54	7730499	1201.08	5228	3336661	43.16
JITFINFRA	BE	15-Sep-2020	7.35	7.35	7.35	7.10	7.20	7.20	7.19	860	0.06	14	-	-
JIYAECO	EQ	15-Sep-2020	9.20	9.55	9.55	8.95	8.95	9.05	9.17	266566	24.45	559	148471	55.70
JKCEMENT	EQ	15-Sep-2020	1541.35	1541.90	1586.90	1539.95	1576.00	1575.75	1566.54	46674	731.17	5846	22362	47.91
JKIL	EQ	15-Sep-2020	112.95	113.90	117.30	111.55	113.00	112.95	114.73	96865	111.14	1508	43731	45.15
JKLAKSHMI	EQ	15-Sep-2020	270.40	273.90	273.90	263.50	265.00	267.30	267.33	608142	1625.75	6676	375193	61.69
JKPAPER	EQ	15-Sep-2020	93.60	94.30	95.45	93.65	95.40	95.05	94.83	591716	561.10	4429	295780	49.99
JKTYRE	EQ	15-Sep-2020	58.40	58.50	59.90	58.30	58.80	59.00	59.15	748889	442.97	4118	217906	29.10
JMA	EQ	15-Sep-2020	29.20	29.90	30.15	29.10	29.75	29.70	29.71	7345	2.18	88	6041	82.25
JMCPROJECT	EQ	15-Sep-2020	53.80	54.55	55.30	53.25	54.15	53.75	54.21	49978	27.09	810	31666	63.36
JMFINANCIL	EQ	15-Sep-2020	84.15	84.40	84.55	82.85	84.00	83.85	83.78	613579	514.05	7208	303094	49.40
JMTAUTOLTD	EQ	15-Sep-2020	3.15	3.20	3.20	3.05	3.10	3.10	3.09	259497	8.02	326	151676	58.45
JNPT	N1	15-Sep-2020	1323.95	1059.16	1059.16	1059.16	1059.16	1059.16	1059.16	1	0.01	1	1	100.00
JOCIL	EQ	15-Sep-2020	192.90	194.90	196.00	186.05	188.90	188.90	192.20	14949	28.73	435	8248	55.17
JPASSOCIAT	EQ	15-Sep-2020	3.60	3.60	3.65	3.45	3.45	3.50	3.52	6143130	216.32	1936	2695173	43.87
JPINFRATEC	EQ	15-Sep-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.34	1392450	18.70	2805	714313	51.30
JPOLYINVST	EQ	15-Sep-2020	15.45	15.30	15.45	14.70	15.15	15.15	14.77	790	0.12	9	788	99.75
JPPOWER	EQ	15-Sep-2020	2.70	2.70	2.70	2.60	2.60	2.60	2.61	5936859	155.03	1314	2908529	48.99
JSL	EQ	15-Sep-2020	45.60	45.90	45.90	44.10	44.10	44.25	44.49	582813	259.29	8035	340551	58.43
JSLHISAR	EQ	15-Sep-2020	89.65	90.35	91.00	87.60	87.60	88.50	88.50	200754	177.67	2720	142146	70.81
JSWENERGY	EQ	15-Sep-2020	56.90	57.00	60.40	57.00	60.10	59.45	58.61	1597961	936.49	5287	928663	58.12
JSWHL	EQ	15-Sep-2020	2385.85	2417.00	2420.00	2362.70	2380.00	2380.00	2386.86	158	3.77	19	153	96.84
JSWSTEEL	EQ	15-Sep-2020	289.85	290.95	294.55	288.75	290.05	289.60	291.86	6682215	19502.42	44340	1796377	26.88
JTEKTINDIA	EQ	15-Sep-2020	74.35	75.20	77.80	75.20	77.50	77.50	77.12	221234	170.61	1915	139044	62.85
JUBILANT	EQ	15-Sep-2020	762.40	766.00	806.80	764.25	799.00	798.25	789.26	693383	5472.63	34330	320641	46.24
JUBLFOOD	EQ	15-Sep-2020	2347.35	2353.00	2394.40	2348.00	2358.00	2363.35	2368.26	855578	20262.29	39333	115363	13.48
JUBLINDS	EQ	15-Sep-2020	143.25	143.65	144.45	140.10	142.75	141.20	141.68	13798	19.55	690	7993	57.93
JUMPNET	EQ	15-Sep-2020	96.75	97.00	98.50	95.00	95.00	95.55	96.43	905711	873.39	703	508374	56.13
JUNIORBEES	EQ	15-Sep-2020	284.13	326.70	326.70	283.00	289.00	287.49	287.26	49892	143.32	2124	30370	60.87
JUSTDIAL	EQ	15-Sep-2020	385.15	385.15	399.30	381.05	393.00	396.30	394.14	1598680	6301.00	30425	493486	30.87
JYOTHYLAB	EQ	15-Sep-2020	149.10	150.50	156.95	148.85	153.95	154.65	153.73	897155	1379.24	12960	411605	45.88
JYOTISTRUC	BZ	15-Sep-2020	2.20	2.25	2.30	2.25	2.30	2.30	2.30	67660	1.56	97	-	-
KABRAEXTRU	EQ	15-Sep-2020	68.35	68.05	68.05	64.70	65.50	65.25	65.75	34740	22.84	349	23016	66.25
KAJARIACER	EQ	15-Sep-2020	520.10	523.90	537.00	501.95	522.25	520.30	517.44	317258	1641.60	14588	65390	20.61
KAKATCEM	EQ	15-Sep-2020	148.10	149.30	158.00	149.30	154.00	154.50	154.06	24716	38.08	669	10089	40.82
KALPATPOWR	EQ	15-Sep-2020	274.60	276.00	276.00	268.00	269.65	269.85	269.96	172330	465.23	4438	118503	68.77
KALYANIFRG	BE	15-Sep-2020	141.95	142.00	145.80	138.30	144.25	144.25	141.41	903	1.28	23	-	-
KAMATHOTEL	EQ	15-Sep-2020	31.85	32.30	32.35	30.60	31.25	31.35	31.45	54297	17.08	520	29413	54.17
KAMDHENU	EQ	15-Sep-2020	73.45	75.40	76.50	73.50	74.20	74.05	74.97	29686	22.26	446	17538	59.08
KANANIIND	EQ	15-Sep-2020	3.50	3.65	3.65	3.40	3.50	3.60	3.56	5086	0.18	52	3866	76.01
KANORICHEM	EQ	15-Sep-2020	36.15	36.80	37.30	35.30	36.55	36.65	36.45	12581	4.59	194	6869	54.60
KANSAINER	EQ	15-Sep-2020	518.35	523.00	536.00	512.15	513.20	518.20	525.30	292524	1536.64	11229	130718	44.69
KAPSTON	EQ	15-Sep-2020	83.20	85.00	87.75	79.70	87.70	87.70	85.93	1425	1.22	87	1172	82.25
KARDA	BE	15-Sep-2020	85.55	89.80	89.80	86.00	89.00	88.05	87.22	70670	61.64	100	-	-
KARMAENG	EQ	15-Sep-2020	10.50	10.90	10.90	10.00	10.15	10.05	10.10	1870	0.19	29	1321	70.64
KARURVYSYA	EQ	15-Sep-2020	36.95	37.35	37.35	36.65	36.90	36.80	36.88	649811	239.63	2823	353321	54.37
KAUSHALYA	BE	15-Sep-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	5453	0.10	21	-	-
KAYA	EQ	15-Sep-2020	224.85	229.70	231.70	225.00	228.35	230.10	228.36	10184	23.26	763	6036	59.27
KCP	EQ	15-Sep-2020	64.10	65.30	65.75	63.40	64.15	63.75	64.68	227914	147.41	1673	121086	53.13
KCPSUGIND	EQ	15-Sep-2020	15.20	16.00	16.05	15.40	15.50	15.55	15.72	336579	52.91	1146	125942	37.42
KDDL	EQ	15-Sep-2020	155.60	159.75	163.35	151.50	162.50	163.10	158.50	23317	36.96	395	17443	74.81
KEC	EQ	15-Sep-2020	349.50	353.70	359.50	350.05	353.50	353.65	354.99	673659	2391.44	41358	448232	66.54
KECL	EQ	15-Sep-2020	11.30	11.30	11.50	11.00	11.45	11.15	11.22	42655	4.78	229	32455	76.09
KEERTI	SM	15-Sep-2020	26.25	26.35	26.45	26.35	26.45	26.45	26.40	18600	4.91	3	0	0.00
KEI	EQ	15-Sep-2020	384.40	390.80	390.80	379.00	382.50	382.75	381.97	135474	517.47	6528	72823	53.75
KELLTONTEC	EQ	15-Sep-2020	47.00	49.30	49.35	48.00	49.35	49.35	49.28	953518	469.86	2135	550868	57.77
KENNAMET	EQ	15-Sep-2020	756.60	764.55	790.00	753.55	785.00	779.85	771.83	5532	42.70	705	3854	69.67
KERNEX	BE	15-Sep-2020	18.70	17.95	19.60	17.80	19.00	19.00	18.40	19824	3.65	46	-	-
KESORAMIND	EQ	15-Sep-2020	42.10	42.50	42.60	41.10	41.30	41.30	41.78	111816	46.71	850	68526	61.28
KEYFINSERV	EQ	15-Sep-2020	36.55	38.90	38.90	38.75	38.75	38.75	38.82	3	0.00	3	2	66.67
KGL	BZ	15-Sep-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	5986299	17.96	510	-	-
KHADIM	EQ	15-Sep-2020	116.15	116.85	118.00	113.65	115.20	115.85	116.47	16792	19.56	761	7953	47.36
KHANDSE	EQ	15-Sep-2020	9.10	9.45	9.50	8.80	9.50	9.50	9.27	3429	0.32	50	2786	81.25
KICL	EQ	15-Sep-2020	1321.80	1340.05	1377.70	1312.95	1323.00	1329.50	1325.41	245	3.25	55	130	53.06
KILITCH	EQ	15-Sep-2020	88.20	91.45	92.60	87.10	92.60	92.30	90.87	32698	29.71	724	14085	43.08
KINGFA	EQ	15-Sep-2020	460.10	461.15	475.00	453.55	469.00	467.70	465.40	5731	26.67	356	3087	53.86
KIOCL	EQ	15-Sep-2020	129.25	131.70	132.60	126.25	127.70	127.40	128.64	14643	18.84	1434	4569	31.20
KIRIINDUS	EQ	15-Sep-2020	546.40	549.95	553.50	530.25	533.55	535.00	539.43	106549	574.76	4307	48751	45.75
KIRLFER	EQ	15-Sep-2020	87.25	88.00	88.00	86.00	86.00	86.35	87.14	20144	17.55	267	16523	82.02
KIRLOSBROS	EQ	15-Sep-2020	117.25	117.80	118.70	116.05	116.05	116.60	117.22	30969	36.30	1014	16466	53.17
KIRLOSENG	EQ	15-Sep-2020	116.80	119.85	119.85	117.30	118.00	117.75	118.26	60357	71.38	1455	40503	67.11
KIRLOSIND	EQ	15-Sep-2020	660.75	665.00	684.95	665.00	666.15	673.00	673.10	550	3.70	184	343	62.36
KITEX	EQ	15-Sep-2020	106.65	106.70	108.60	104.05	104.15	104.45	105.71	84523	89.35	1274	51641	61.10
KKCL	EQ	15-Sep-2020	783.00	808.05	808.05	785.00	794.00	790.35	793.74	453	3.60	63	140	30.91
KMSUGAR	EQ	15-Sep-2020	11.00	11.40	11.50	11.00	11.10	11.10	11.21	231450	25.94	586	147779	63.85
KNRCON	EQ	15-Sep-2020	265.50	267.05	267.70	260.00	263.00	263.20	263.21	94056	247.57	3451	39355	41.84
KOHINOOR	BZ	15-Sep-2020	10.55	10.50	10.95	10.50	10.55	10.55	10.52	2031	0.21	15	-	-
KOKUYOCMLN	EQ	15-Sep-2020	57.00	57.50	67.40	57.30	65.40	66.15	64.54	1553670	1002.79	11255	835189	53.76
KOLTEPATIL	EQ	15-Sep-2020	168.00	168.55	168.55	164.30	166.50	166.40	166.18	39720	66.01	1217	21407	53.89
KOPRAN	EQ	15-Sep-2020	73.05	76.70	76.70	74.80	76.70	76.70	76.48	437228	334.37	1238	213981	48.94
KOTAKBANK	EQ	15-Sep-2020	1304.70	1308.10	1328.85	1289.00	1327.00	1323.95	1306.76	5029913	65729.01	174657	2044512	40.65
KOTAKBKETF	EQ	15-Sep-2020	223.36	224.95	227.30	222.95	226.70	226.83	224.51	472697	1061.28	1288	264723	56.00
KOTAKGOLD	EQ	15-Sep-2020	454.80	457.00	464.50	456.50	458.00	460.55	459.33	44250	203.25	1130	29513	66.70
KOTAKNIFTY	EQ	15-Sep-2020	119.47	119.60	120.31	119.32	120.20	120.02	119.86	17103	20.50	366	7133	41.71
KOTAKNV20	EQ	15-Sep-2020	59.12	59.90	60.45	59.52	60.45	60.23	60.09	40177	24.14	101	38535	95.91
KOTAKPSUBK	EQ	15-Sep-2020	141.57	141.00	142.00	140.00	140.75	141.46	140.95	2798	3.94	115	1041	37.21
KOTARISUG	EQ	15-Sep-2020	15.15	15.85	17.80	15.30	16.65	16.80	16.27	272442	44.33	589	237446	87.15
KOTHARIPET	EQ	15-Sep-2020	16.30	16.90	16.90	15.00	16.20	16.35	16.22	47622	7.72	246	31874	66.93
KOTHARIPRO	EQ	15-Sep-2020	62.55	63.85	64.40	61.90	63.50	63.15	63.12	4616	2.91	115	2850	61.74
KPITTECH	EQ	15-Sep-2020	99.80	103.70	103.70	96.50	99.35	99.10	99.53	1015194	1010.41	9884	409908	40.38
KPRMILL	EQ	15-Sep-2020	597.00	609.60	619.70	603.00	604.95	606.40	610.95	33389	203.99	2793	15548	46.57
KRBL	EQ	15-Sep-2020	264.80	264.80	271.00	264.80	270.50	269.75	267.81	203038	543.77	6432	122961	60.56
KREBSBIO	EQ	15-Sep-2020	88.60	92.00	96.75	91.45	92.90	92.65	93.76	41965	39.34	662	23801	56.72
KRIDHANINF	EQ	15-Sep-2020	3.15	3.20	3.25	3.05	3.15	3.10	3.14	44691	1.40	85	30956	69.27
KRISHANA	BE	15-Sep-2020	58.00	60.90	60.90	55.55	58.50	58.50	58.38	501	0.29	6	-	-
KRITIKA	SM	15-Sep-2020	36.00	36.50	36.50	36.50	36.50	36.50	36.50	16000	5.84	2	16000	100.00
KSB	EQ	15-Sep-2020	524.80	520.80	536.85	515.25	520.00	519.50	520.64	14499	75.49	1113	9633	66.44
KSCL	EQ	15-Sep-2020	548.55	553.00	557.75	547.10	547.90	549.90	551.16	208246	1147.77	12581	132579	63.66
KSERASERA	BE	15-Sep-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.24	3571846	8.66	586	-	-
KSK	BE	15-Sep-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.42	165838	0.70	85	-	-
KSL	EQ	15-Sep-2020	208.20	209.65	214.60	208.10	213.60	212.40	211.08	66751	140.90	2491	44285	66.34
KSOLVES	SM	15-Sep-2020	223.00	211.85	224.80	211.85	224.80	224.80	216.17	3600	7.78	3	3600	100.00
KTKBANK	EQ	15-Sep-2020	45.15	45.30	45.50	44.30	45.00	45.05	44.90	680856	305.72	3034	320605	47.09
KUANTUM	EQ	15-Sep-2020	44.95	45.65	46.00	44.50	45.15	45.00	45.00	6591	2.97	111	4897	74.30
KWALITY	EQ	15-Sep-2020	3.10	3.10	3.15	3.05	3.10	3.05	3.08	198664	6.11	334	133400	67.15
L&TFH	EQ	15-Sep-2020	63.55	63.90	64.50	62.80	63.45	63.30	63.46	11730674	7444.19	29885	4045187	34.48
L&TFINANCE	N8	15-Sep-2020	1069.90	1069.00	1069.00	1068.95	1068.95	1068.97	1068.99	40	0.43	3	40	100.00
L&TFINANCE	NA	15-Sep-2020	1140.00	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	25	0.28	1	25	100.00
L&TFINANCE	NE	15-Sep-2020	1097.99	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	1	50	100.00
L&TFINANCE	NM	15-Sep-2020	1111.10	1120.01	1120.01	1120.01	1120.01	1120.01	1120.01	4	0.04	1	4	100.00
L&TFINANCE	NO	15-Sep-2020	1081.00	1075.05	1099.95	1075.00	1099.95	1099.95	1078.05	247	2.66	7	217	87.85
L&TFINANCE	NS	15-Sep-2020	1150.00	1150.00	1180.00	1150.00	1180.00	1180.00	1155.00	72	0.83	9	72	100.00
L&TFINANCE	NU	15-Sep-2020	1103.20	1100.01	1109.00	1100.01	1109.00	1109.00	1105.40	250	2.76	3	250	100.00
L&TFINANCE	NY	15-Sep-2020	1080.00	1076.99	1076.99	1076.99	1076.99	1076.99	1076.99	50	0.54	1	50	100.00
L&TFINANCE	Y1	15-Sep-2020	1072.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	1	10	100.00
L&TFINANCE	Y3	15-Sep-2020	1015.15	1018.25	1018.50	1018.25	1018.50	1018.50	1018.42	32	0.33	2	32	100.00
L&TFINANCE	Y9	15-Sep-2020	1110.00	1105.00	1105.00	1101.00	1101.00	1101.00	1104.89	113	1.25	3	113	100.00
L&TINFRA	N1	15-Sep-2020	1050.01	1050.01	1061.00	1050.01	1061.00	1060.54	1059.59	220	2.33	4	200	90.91
L&TINFRA	N2	15-Sep-2020	2066.00	2060.00	2060.00	2060.00	2060.00	2060.00	2060.00	35	0.72	4	35	100.00
L&TINFRA	N3	15-Sep-2020	1047.10	1048.51	1050.00	1048.51	1050.00	1050.00	1049.26	80	0.84	5	80	100.00
L&TINFRA	N4	15-Sep-2020	2010.01	2003.33	2010.00	2003.33	2008.51	2008.51	2007.80	310	6.22	18	300	96.77
L&TINFRA	N6	15-Sep-2020	2114.08	2110.00	2113.00	2110.00	2112.00	2112.00	2112.12	63	1.33	8	63	100.00
LAKPRE	BZ	15-Sep-2020	3.25	3.10	3.40	3.10	3.40	3.40	3.15	357	0.01	13	-	-
LAKSHVILAS	EQ	15-Sep-2020	20.75	20.75	20.95	20.15	20.45	20.40	20.50	468362	96.00	1650	323830	69.14
LALPATHLAB	EQ	15-Sep-2020	1934.40	1945.00	1945.00	1906.60	1930.90	1922.80	1917.11	128618	2465.74	16390	77043	59.90
LAMBODHARA	EQ	15-Sep-2020	30.15	32.00	32.00	30.10	30.85	30.65	30.73	2946	0.91	74	1851	62.83
LAOPALA	EQ	15-Sep-2020	209.15	210.20	250.95	206.00	225.40	225.70	234.29	1351972	3167.49	20261	500811	37.04
LASA	EQ	15-Sep-2020	71.90	72.95	75.30	68.35	72.95	73.65	71.58	380577	272.42	3471	172843	45.42
LAURUSLABS	EQ	15-Sep-2020	1330.10	1349.00	1370.00	1323.45	1345.40	1340.00	1340.03	990858	13277.77	43007	483230	48.77
LAXMIMACH	EQ	15-Sep-2020	3724.55	3742.90	3799.95	3628.55	3690.00	3645.10	3684.86	7896	290.96	1510	4140	52.43
LEMONTREE	EQ	15-Sep-2020	29.55	29.55	29.55	28.45	28.65	28.70	28.88	1529545	441.74	6433	1000307	65.40
LFIC	EQ	15-Sep-2020	51.20	53.75	53.75	53.75	53.75	53.75	53.75	657	0.35	12	657	100.00
LGBBROSLTD	EQ	15-Sep-2020	262.20	263.95	263.95	248.50	254.00	254.10	252.95	94291	238.51	3433	47889	50.79
LGBFORGE	EQ	15-Sep-2020	2.35	2.40	2.40	2.25	2.40	2.35	2.31	36276	0.84	385	25223	69.53
LIBAS	EQ	15-Sep-2020	34.40	35.00	35.00	33.60	33.60	33.75	34.06	17611	6.00	185	13787	78.29
LIBERTSHOE	EQ	15-Sep-2020	149.65	149.00	150.50	146.00	147.05	147.40	148.53	82384	122.36	2208	39757	48.26
LICHSGFIN	EQ	15-Sep-2020	302.65	306.00	306.75	299.40	303.10	302.45	302.33	2794898	8449.92	35366	561428	20.09
LICNETFGSC	EQ	15-Sep-2020	21.19	21.24	21.25	20.96	21.19	20.97	21.13	9167	1.94	75	7152	78.02
LICNETFN50	EQ	15-Sep-2020	117.03	117.45	117.90	114.10	117.90	117.90	117.31	206	0.24	27	172	83.50
LICNETFSEN	EQ	15-Sep-2020	421.90	405.15	445.00	405.10	420.00	419.09	421.70	125	0.53	49	61	48.80
LICNFNHGP	EQ	15-Sep-2020	115.02	118.00	118.00	115.80	117.98	117.98	116.47	157	0.18	8	157	100.00
LINCOLN	EQ	15-Sep-2020	235.45	238.80	244.50	234.20	235.90	235.50	239.75	141861	340.11	4796	62276	43.90
LINCPEN	EQ	15-Sep-2020	170.25	175.75	175.80	166.20	170.55	168.95	168.80	1444	2.44	164	752	52.08
LINDEINDIA	EQ	15-Sep-2020	719.95	729.00	750.00	720.00	732.80	731.75	734.70	74372	546.41	6796	40510	54.47
LIQUIDBEES	EQ	15-Sep-2020	999.99	1002.75	1002.75	999.30	1000.01	1000.00	1000.00	809817	8098.20	2918	666903	82.35
LIQUIDETF	EQ	15-Sep-2020	999.99	999.99	1000.04	999.99	999.99	999.99	1000.00	22953	229.53	65	20221	88.10
LOKESHMACH	EQ	15-Sep-2020	21.50	21.75	21.75	20.95	20.95	21.25	21.32	21743	4.63	168	15928	73.26
LOTUSEYE	EQ	15-Sep-2020	30.00	29.75	32.00	29.05	30.40	30.35	29.79	39445	11.75	275	26700	67.69
LOVABLE	EQ	15-Sep-2020	59.85	60.10	60.70	59.20	59.90	59.70	59.86	12193	7.30	414	5601	45.94
LPDC	BE	15-Sep-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	24659	0.57	27	-	-
LSIL	EQ	15-Sep-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.75	451700	3.40	350	380210	84.17
LT	EQ	15-Sep-2020	902.10	910.00	915.20	900.00	915.00	909.95	906.18	4488940	40677.85	128197	1880136	41.88
LTI	EQ	15-Sep-2020	2651.70	2651.00	2780.00	2647.95	2690.90	2690.80	2722.91	317585	8647.56	63976	157524	49.60
LTMFEOF2R	MF	15-Sep-2020	9.36	10.00	10.00	10.00	10.00	10.00	10.00	21000	2.10	2	21000	100.00
LTTS	EQ	15-Sep-2020	1592.65	1609.45	1640.50	1604.00	1625.00	1618.90	1620.09	137389	2225.82	12292	89253	64.96
LUMAXIND	EQ	15-Sep-2020	1477.90	1487.00	1490.00	1443.95	1485.00	1479.70	1471.58	2558	37.64	810	1218	47.62
LUMAXTECH	EQ	15-Sep-2020	95.45	95.05	97.75	94.00	96.60	95.95	96.30	23292	22.43	734	15735	67.56
LUPIN	EQ	15-Sep-2020	968.00	972.85	1005.00	967.00	1004.00	1000.85	996.12	6025029	60016.27	98703	914621	15.18
LUXIND	EQ	15-Sep-2020	1407.10	1420.00	1440.00	1385.00	1425.00	1420.50	1402.41	184771	2591.26	5600	45888	24.84
LYKALABS	EQ	15-Sep-2020	19.25	20.00	20.00	19.35	19.60	19.45	19.61	9378	1.84	89	7291	77.75
LYPSAGEMS	EQ	15-Sep-2020	3.30	3.20	3.35	3.15	3.15	3.20	3.21	7626	0.24	28	4583	60.10
M&M	EQ	15-Sep-2020	615.30	619.25	624.00	611.95	614.35	613.45	616.45	3805649	23459.81	42665	846488	22.24
M&MFIN	EQ	15-Sep-2020	133.45	134.70	138.75	133.80	138.30	138.10	137.51	9310616	12803.46	61368	3057359	32.84
M&MFIN	N2	15-Sep-2020	1079.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	100	1.08	3	100	100.00
M100	EQ	15-Sep-2020	18.59	20.00	20.00	18.00	18.38	18.29	18.40	1005680	185.03	1013	940468	93.52
M15RG	MF	15-Sep-2020	6.75	6.31	6.31	6.31	6.31	6.31	6.31	10000	0.63	1	10000	100.00
M17RG	MF	15-Sep-2020	5.60	5.10	5.60	5.10	5.60	5.60	5.55	11000	0.61	4	11000	100.00
M50	EQ	15-Sep-2020	112.70	113.09	113.67	112.45	113.67	113.63	112.89	1860	2.10	42	805	43.28
MAANALU	EQ	15-Sep-2020	66.25	66.20	68.45	66.20	66.60	67.05	67.41	52937	35.69	521	19841	37.48
MACPOWER	EQ	15-Sep-2020	83.00	87.15	87.15	87.15	87.15	87.15	87.15	1478	1.29	10	1478	100.00
MADHAV	EQ	15-Sep-2020	30.00	30.20	31.00	27.65	28.00	28.90	29.37	21106	6.20	256	11809	55.95
MADHUCON	EQ	15-Sep-2020	2.50	2.60	2.60	2.45	2.60	2.50	2.51	23045	0.58	66	22745	98.70
MADRASFERT	EQ	15-Sep-2020	18.20	18.00	18.45	17.85	18.30	18.20	18.15	32696	5.93	228	21397	65.44
MAGADSUGAR	EQ	15-Sep-2020	121.85	124.50	125.85	111.35	125.00	124.15	123.46	42875	52.93	768	25621	59.76
MAGMA	EQ	15-Sep-2020	38.25	38.95	39.25	36.85	37.20	37.25	37.73	327753	123.67	1614	227050	69.27
MAGNUM	EQ	15-Sep-2020	4.20	4.20	4.40	4.00	4.40	4.15	4.12	2255	0.09	15	2255	100.00
MAHABANK	EQ	15-Sep-2020	12.75	12.95	12.95	12.75	12.85	12.80	12.83	1773922	227.54	2523	1066745	60.13
MAHAPEXLTD	BE	15-Sep-2020	58.45	58.45	59.00	55.55	56.50	58.85	56.85	3688	2.10	39	-	-
MAHASTEEL	EQ	15-Sep-2020	113.30	113.30	121.00	113.30	115.50	116.40	116.71	8070	9.42	235	4370	54.15
MAHEPC	EQ	15-Sep-2020	160.50	161.50	165.00	157.05	160.00	160.05	160.50	115584	185.51	2151	75600	65.41
MAHESHWARI	EQ	15-Sep-2020	201.50	201.70	224.90	201.00	204.75	210.85	214.48	944604	2025.95	12694	169117	17.90
MAHICKRA	SM	15-Sep-2020	71.85	71.80	77.00	71.80	77.00	77.00	73.90	6000	4.43	4	6000	100.00
MAHINDCIE	EQ	15-Sep-2020	131.65	132.10	132.90	129.00	129.10	129.60	130.59	88793	115.95	1979	63460	71.47
MAHLIFE	EQ	15-Sep-2020	245.65	246.90	261.00	243.20	253.60	253.95	254.69	59344	151.14	2548	36331	61.22
MAHLOG	EQ	15-Sep-2020	334.15	334.15	346.60	334.15	345.00	343.95	341.28	23609	80.57	1616	14158	59.97
MAHSCOOTER	EQ	15-Sep-2020	2941.75	2941.75	3065.00	2925.05	3020.00	3021.40	3009.85	8150	245.30	1493	4541	55.72
MAHSEAMLES	EQ	15-Sep-2020	228.45	227.00	235.50	227.00	228.05	229.60	231.56	77885	180.35	2560	50079	64.30
MAITHANALL	EQ	15-Sep-2020	518.65	522.10	549.80	522.10	538.00	538.35	537.81	59623	320.66	3247	31419	52.70
MAJESCO	EQ	15-Sep-2020	769.35	776.25	776.25	756.00	767.00	765.75	770.41	45006	346.73	5006	28081	62.39
MALUPAPER	EQ	15-Sep-2020	27.00	27.35	27.90	27.00	27.00	27.05	27.14	3926	1.07	106	2172	55.32
MAN50ETF	EQ	15-Sep-2020	116.50	117.00	117.50	116.70	117.50	117.50	117.03	1572	1.84	22	993	63.17
MANAKALUCO	EQ	15-Sep-2020	8.05	8.05	8.30	7.85	8.25	8.20	8.26	7398	0.61	41	6776	91.59
MANAKCOAT	EQ	15-Sep-2020	4.00	4.15	4.20	4.00	4.00	4.00	4.06	4211	0.17	22	3211	76.25
MANAKSIA	EQ	15-Sep-2020	39.70	39.95	40.40	39.10	39.30	39.35	39.51	18810	7.43	212	11592	61.63
MANAKSTEEL	EQ	15-Sep-2020	9.20	10.05	10.10	9.50	10.10	10.10	10.06	137421	13.83	320	82179	59.80
MANALIPETC	EQ	15-Sep-2020	27.30	27.55	27.80	26.65	27.30	27.20	27.13	457780	124.18	1696	217654	47.55
MANAPPURAM	EQ	15-Sep-2020	158.75	162.10	162.10	155.50	159.80	160.20	157.99	7026169	11100.65	45358	1476830	21.02
MANGALAM	EQ	15-Sep-2020	137.10	143.95	143.95	140.00	143.95	143.95	143.53	149414	214.46	1059	97750	65.42
MANGCHEFER	EQ	15-Sep-2020	32.80	32.95	33.20	32.40	32.95	32.85	32.75	76020	24.89	454	48961	64.41
MANGLMCEM	EQ	15-Sep-2020	191.85	191.10	192.10	189.15	190.00	190.25	190.52	43314	82.52	833	29717	68.61
MANGTIMBER	EQ	15-Sep-2020	7.20	7.25	7.55	7.00	7.00	7.35	7.37	7028	0.52	29	6290	89.50
MANINDS	EQ	15-Sep-2020	58.90	58.90	64.00	58.50	63.65	63.35	62.29	642558	400.26	4115	323347	50.32
MANINFRA	EQ	15-Sep-2020	26.45	26.95	27.00	26.00	26.25	26.25	26.46	213414	56.46	1617	113371	53.12
MANUGRAPH	EQ	15-Sep-2020	9.80	9.45	10.20	9.45	9.50	9.50	9.80	1276	0.13	10	1276	100.00
MANXT50	EQ	15-Sep-2020	273.80	276.00	276.70	275.00	276.70	276.70	275.39	151	0.42	10	144	95.36
MARALOVER	EQ	15-Sep-2020	12.85	13.45	13.45	12.40	12.70	12.50	12.51	9442	1.18	77	8278	87.67
MARATHON	EQ	15-Sep-2020	58.65	61.00	61.15	57.00	57.50	57.45	58.16	27200	15.82	398	17679	65.00
MARICO	EQ	15-Sep-2020	370.55	370.55	370.55	363.15	364.00	364.50	366.04	1514131	5542.35	16422	494378	32.65
MARINE	SM	15-Sep-2020	153.00	155.00	157.00	153.00	154.45	154.45	154.46	28000	43.25	13	18000	64.29
MARKSANS	EQ	15-Sep-2020	47.95	49.95	50.30	49.40	50.30	50.30	50.20	1476969	741.51	2578	817288	55.34
MARSHALL	SM	15-Sep-2020	8.40	8.40	8.40	8.40	8.40	8.40	8.40	51000	4.28	1	51000	100.00
MARUTI	EQ	15-Sep-2020	7128.85	7164.00	7175.00	7005.00	7050.00	7052.80	7071.67	894418	63250.32	62872	203426	22.74
MASFIN	EQ	15-Sep-2020	849.85	858.00	865.95	833.00	854.00	850.25	846.96	25653	217.27	2651	14270	55.63
MASKINVEST	BE	15-Sep-2020	59.20	56.25	56.25	56.25	56.25	56.25	56.25	800	0.45	6	-	-
MASTEK	EQ	15-Sep-2020	838.15	849.00	879.00	828.00	846.00	838.40	853.55	331685	2831.10	14278	76685	23.12
MATRIMONY	EQ	15-Sep-2020	574.80	583.00	632.25	582.00	632.25	632.25	619.70	126522	784.06	5112	49817	39.37
MAWANASUG	EQ	15-Sep-2020	25.85	26.95	27.10	26.50	27.10	27.10	26.95	142182	38.31	487	110714	77.87
MAXHEALTH	EQ	15-Sep-2020	120.90	122.00	125.40	117.30	118.95	118.75	120.98	1262738	1527.60	15161	556654	44.08
MAXIND	EQ	15-Sep-2020	62.05	63.25	68.30	59.00	67.30	66.95	65.42	7185515	4700.52	26707	2537582	35.32
MAXVIL	EQ	15-Sep-2020	39.60	40.75	40.75	39.00	39.30	39.45	39.67	95848	38.02	716	54221	56.57
MAYURUNIQ	EQ	15-Sep-2020	290.90	293.00	295.00	284.50	288.85	288.45	290.61	95731	278.20	3305	29294	30.60
MAZDA	EQ	15-Sep-2020	456.25	460.00	477.00	445.00	451.35	453.20	451.90	11981	54.14	509	9469	79.03
MBAPL	BE	15-Sep-2020	63.05	65.30	65.40	62.10	65.35	65.35	64.38	678	0.44	10	-	-
MBECL	BE	15-Sep-2020	5.45	5.20	5.60	5.20	5.35	5.25	5.23	14684	0.77	51	-	-
MBLINFRA	EQ	15-Sep-2020	8.30	8.70	8.70	8.55	8.70	8.70	8.70	16054	1.40	50	15513	96.63
MCDHOLDING	EQ	15-Sep-2020	24.85	25.20	26.40	25.10	25.50	25.45	25.79	92427	23.84	527	58273	63.05
MCDOWELL-N	EQ	15-Sep-2020	546.65	548.50	551.50	539.05	542.00	541.40	543.38	2283249	12406.64	40167	1101886	48.26
MCL	EQ	15-Sep-2020	72.95	75.70	75.70	71.25	74.00	74.00	73.03	940	0.69	48	612	65.11
MCLEODRUSS	BE	15-Sep-2020	19.70	18.90	19.45	18.75	18.75	18.75	18.78	501496	94.17	674	-	-
MCX	EQ	15-Sep-2020	1749.10	1768.80	1768.80	1685.75	1698.10	1701.05	1709.66	415446	7102.73	32183	132844	31.98
MDL	SM	15-Sep-2020	16.55	17.35	17.35	16.55	16.55	16.55	17.08	6000	1.03	3	6000	100.00
MEGASOFT	BE	15-Sep-2020	8.20	8.45	8.45	7.80	8.10	7.80	7.85	50790	3.99	144	-	-
MEGH	EQ	15-Sep-2020	78.85	79.50	79.85	76.75	78.30	77.85	78.24	1612296	1261.51	7978	469050	29.09
MELSTAR	BZ	15-Sep-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	111	0.00	3	-	-
MENONBE	EQ	15-Sep-2020	41.35	41.65	42.45	41.60	42.10	42.10	42.09	18463	7.77	176	14714	79.69
MEP	EQ	15-Sep-2020	15.95	15.95	16.45	15.95	16.45	16.25	16.21	28434	4.61	153	25066	88.16
MERCATOR	EQ	15-Sep-2020	0.95	1.00	1.00	0.90	1.00	0.95	0.96	344922	3.31	187	236451	68.55
METALFORGE	BE	15-Sep-2020	5.45	5.50	5.70	5.25	5.30	5.25	5.58	22525	1.26	37	-	-
METKORE	BZ	15-Sep-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.53	28645	0.15	15	-	-
METROPOLIS	EQ	15-Sep-2020	1916.00	1918.00	2040.00	1916.00	2029.70	2020.80	1984.34	202603	4020.33	30700	95574	47.17
MFSL	EQ	15-Sep-2020	620.30	621.00	632.80	611.25	617.55	618.65	621.59	993214	6173.76	19316	193242	19.46
MGEL	SM	15-Sep-2020	42.25	42.30	42.30	42.30	42.30	42.30	42.30	3000	1.27	1	3000	100.00
MGL	EQ	15-Sep-2020	929.75	939.45	941.00	917.50	937.00	936.55	932.09	714646	6661.17	27527	208244	29.14
MHHL	SM	15-Sep-2020	17.00	16.50	16.50	16.25	16.25	16.25	16.47	24000	3.95	4	21000	87.50
MHRIL	EQ	15-Sep-2020	183.80	184.75	189.70	184.10	185.05	186.25	187.05	83921	156.97	3178	49616	59.12
MIC	BE	15-Sep-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.60	52627	0.32	51	-	-
MIDHANI	EQ	15-Sep-2020	209.45	211.40	214.75	209.30	209.90	210.60	211.47	592533	1253.04	9038	178848	30.18
MINDACORP	EQ	15-Sep-2020	76.60	77.50	78.45	74.15	74.55	74.55	75.68	614198	464.81	3963	276175	44.97
MINDAIND	EQ	15-Sep-2020	351.75	352.00	369.45	349.75	365.20	368.10	363.99	358086	1303.40	13047	159171	44.45
MINDSPACE	RR	15-Sep-2020	302.05	303.01	305.00	301.30	301.99	301.98	302.03	605600	1829.08	829	592000	97.75
MINDTECK	BE	15-Sep-2020	33.45	34.80	35.10	34.00	34.50	34.50	34.80	7543	2.63	104	-	-
MINDTREE	EQ	15-Sep-2020	1221.70	1226.50	1256.00	1217.70	1253.00	1251.70	1244.54	1766241	21981.50	60848	526172	29.79
MIRCELECTR	EQ	15-Sep-2020	9.60	9.95	9.95	9.20	9.25	9.25	9.34	310291	28.97	512	218563	70.44
MIRZAINT	EQ	15-Sep-2020	54.60	53.90	54.20	52.15	52.60	52.50	52.93	327427	173.32	2545	175480	53.59
MITTAL	EQ	15-Sep-2020	25.80	24.55	24.55	24.55	24.55	24.55	24.55	6815	1.67	85	6815	100.00
MMFL	EQ	15-Sep-2020	305.15	311.60	317.50	300.05	302.95	301.35	307.42	41646	128.03	1739	27125	65.13
MMP	EQ	15-Sep-2020	85.55	87.55	87.60	83.75	85.75	85.70	85.15	1104	0.94	33	641	58.06
MMTC	EQ	15-Sep-2020	18.25	18.15	18.45	18.00	18.10	18.05	18.17	696633	126.60	1661	231624	33.25
MODIRUBBER	BE	15-Sep-2020	30.75	31.25	32.25	29.35	31.95	31.70	31.72	2173	0.69	14	-	-
MOHOTAIND	EQ	15-Sep-2020	8.90	9.20	9.20	8.50	8.75	8.75	8.70	5639	0.49	39	3365	59.67
MOIL	EQ	15-Sep-2020	148.80	149.10	152.00	146.10	148.40	148.65	149.47	278723	416.60	6606	126938	45.54
MOLDTECH	EQ	15-Sep-2020	42.55	43.85	45.20	42.75	43.90	43.50	43.95	48580	21.35	527	29388	60.49
MOLDTKPAC	EQ	15-Sep-2020	288.95	290.00	295.30	287.65	289.00	289.30	290.97	25743	74.90	1251	13823	53.70
MONTECARLO	EQ	15-Sep-2020	174.70	176.00	185.00	174.80	182.60	182.50	181.62	51712	93.92	1944	26579	51.40
MORARJEE	EQ	15-Sep-2020	9.60	9.50	9.95	9.25	9.55	9.25	9.44	2383	0.22	31	1273	53.42
MOREPENLAB	EQ	15-Sep-2020	24.75	25.00	25.35	24.60	24.95	24.95	25.03	818605	204.87	2369	400237	48.89
MOTHERSUMI	EQ	15-Sep-2020	116.35	117.50	122.15	116.60	120.85	120.90	120.13	21337131	25633.29	101802	5401532	25.32
MOTILALOFS	EQ	15-Sep-2020	653.50	668.90	669.70	654.00	656.00	656.75	660.27	26107	172.38	1805	11923	45.67
MOTOGENFIN	EQ	15-Sep-2020	17.70	17.15	18.30	16.85	17.50	17.10	17.31	4946	0.86	107	2407	48.67
MPHASIS	EQ	15-Sep-2020	1256.70	1260.00	1349.00	1260.00	1330.00	1330.15	1304.32	990064	12913.55	56223	528889	53.42
MPSLTD	EQ	15-Sep-2020	383.50	385.00	402.65	384.45	401.90	400.45	397.30	12718	50.53	636	9058	71.22
MRF	EQ	15-Sep-2020	58519.85	58600.00	59400.00	58200.00	58400.00	58408.45	58386.39	40617	23714.80	5506	32989	81.22
MRO-TEK	EQ	15-Sep-2020	30.10	28.90	30.00	28.60	30.00	29.60	29.56	4202	1.24	26	3701	88.08
MRPL	EQ	15-Sep-2020	29.85	30.10	30.20	29.55	29.70	29.65	29.81	485311	144.66	2110	263774	54.35
MSPL	EQ	15-Sep-2020	6.95	7.20	7.20	6.80	7.00	7.00	7.00	7371	0.52	20	7271	98.64
MSTCLTD	EQ	15-Sep-2020	157.05	158.30	169.40	156.30	163.10	163.70	165.30	1051046	1737.39	14054	459470	43.72
MTEDUCARE	EQ	15-Sep-2020	11.95	11.80	12.20	11.50	11.90	11.95	11.88	75840	9.01	244	53386	70.39
MTNL	EQ	15-Sep-2020	9.35	9.35	9.65	9.30	9.35	9.35	9.45	863306	81.55	3983	325919	37.75
MUKANDENGG	EQ	15-Sep-2020	10.40	10.90	10.90	10.10	10.90	10.90	10.83	6455	0.70	45	5783	89.59
MUKANDLTD	EQ	15-Sep-2020	40.75	42.75	42.75	40.05	42.75	42.75	42.62	931609	397.07	716	552407	59.30
MUKANDLTD	P1	15-Sep-2020	5.55	5.70	5.70	5.70	5.70	5.70	5.70	50	0.00	1	50	100.00
MUKTAARTS	EQ	15-Sep-2020	26.30	27.25	27.60	25.95	27.60	27.60	27.19	23104	6.28	207	15825	68.49
MUNJALAU	EQ	15-Sep-2020	58.70	57.60	57.70	56.15	56.50	56.70	56.78	247850	140.73	1972	106447	42.95
MUNJALSHOW	EQ	15-Sep-2020	132.90	135.45	135.45	130.50	133.55	133.00	132.64	39111	51.88	1258	23062	58.97
MURUDCERA	EQ	15-Sep-2020	15.85	16.25	16.25	15.55	16.00	15.95	15.83	17650	2.79	182	10476	59.35
MUTHOOTCAP	EQ	15-Sep-2020	429.30	432.00	436.00	410.00	425.00	422.45	422.27	22910	96.74	1807	12237	53.41
MUTHOOTFIN	EQ	15-Sep-2020	1123.45	1128.00	1141.85	1116.00	1134.00	1131.05	1128.18	993200	11205.11	44548	242211	24.39
N100	EQ	15-Sep-2020	809.83	824.34	824.94	813.00	817.49	813.39	815.26	44057	359.18	1635	19804	44.95
NABARD	N2	15-Sep-2020	1263.40	1268.00	1268.00	1268.00	1268.00	1268.00	1268.00	1	0.01	1	1	100.00
NACLIND	EQ	15-Sep-2020	40.65	41.40	41.40	39.50	40.80	40.70	40.90	166739	68.19	505	134802	80.85
NAGAFERT	EQ	15-Sep-2020	4.35	4.45	4.45	4.30	4.40	4.40	4.36	225001	9.81	277	165499	73.55
NAGREEKEXP	EQ	15-Sep-2020	13.25	14.35	14.35	13.00	13.75	13.50	13.43	7006	0.94	73	5399	77.06
NAHARCAP	EQ	15-Sep-2020	65.05	65.20	66.90	65.20	66.00	66.00	65.68	817	0.54	11	815	99.76
NAHARINDUS	EQ	15-Sep-2020	26.60	26.40	27.10	26.15	26.50	26.50	26.60	2022	0.54	69	1080	53.41
NAHARPOLY	EQ	15-Sep-2020	63.80	63.80	67.00	61.65	66.05	66.40	65.29	20859	13.62	361	15248	73.10
NAHARSPING	EQ	15-Sep-2020	38.75	38.10	40.00	37.85	39.00	39.50	39.18	9691	3.80	99	8519	87.91
NAM-INDIA	EQ	15-Sep-2020	282.15	283.90	288.70	280.20	285.00	284.80	284.82	864486	2462.25	17679	438364	50.71
NANDANI	SM	15-Sep-2020	9.65	10.10	10.10	10.10	10.10	10.10	10.10	5000	0.51	1	5000	100.00
NARMADA	SM	15-Sep-2020	15.15	14.40	14.40	14.40	14.40	14.40	14.40	21600	3.11	2	21600	100.00
NATCOPHARM	EQ	15-Sep-2020	782.60	790.00	805.00	785.55	790.05	794.65	796.21	235292	1873.42	16429	113626	48.29
NATHBIOGEN	EQ	15-Sep-2020	282.75	287.95	293.15	284.05	289.00	287.65	289.06	21782	62.96	1028	9522	43.71
NATIONALUM	EQ	15-Sep-2020	35.20	35.30	35.40	34.15	34.25	34.30	34.47	11657906	4018.06	17605	5272388	45.23
NATNLSTEEL	BE	15-Sep-2020	3.75	3.60	3.90	3.60	3.90	3.80	3.67	13729	0.50	18	-	-
NAUKRI	EQ	15-Sep-2020	3434.10	3450.00	3559.20	3410.30	3538.30	3533.55	3514.67	637063	22390.67	57684	159462	25.03
NAVINFLUOR	EQ	15-Sep-2020	2069.35	2098.00	2199.00	2090.00	2198.00	2175.40	2151.23	201944	4344.29	22357	125062	61.93
NAVKARCORP	EQ	15-Sep-2020	27.05	27.10	27.40	26.55	26.80	26.75	27.02	111622	30.15	621	64148	57.47
NAVNETEDUL	EQ	15-Sep-2020	83.65	86.20	86.20	81.70	82.85	83.10	83.73	83016	69.51	2565	43718	52.66
NBCC	EQ	15-Sep-2020	27.25	27.00	27.10	26.05	26.65	26.55	26.62	6697285	1782.61	16680	2683994	40.08
NBVENTURES	EQ	15-Sep-2020	63.15	63.95	63.95	61.35	61.95	62.05	63.10	304690	192.27	2615	143746	47.18
NCC	EQ	15-Sep-2020	33.20	33.45	34.50	33.20	34.00	34.05	33.98	10442144	3548.50	15525	2590888	24.81
NCLIND	EQ	15-Sep-2020	116.85	117.95	118.15	113.90	114.60	115.10	115.90	448734	520.10	5061	154886	34.52
NDGL	EQ	15-Sep-2020	655.10	689.00	689.00	607.05	649.00	614.05	623.09	581	3.62	60	354	60.93
NDL	BE	15-Sep-2020	21.00	21.40	21.80	21.00	21.10	21.10	21.45	12640	2.71	52	-	-
NDRAUTO	EQ	15-Sep-2020	145.20	152.45	152.45	146.20	152.45	152.45	152.06	11618	17.67	138	7551	64.99
NDTV	EQ	15-Sep-2020	34.65	34.65	35.35	34.60	34.65	34.60	34.75	3950	1.37	145	3071	77.75
NECCLTD	EQ	15-Sep-2020	9.05	9.35	9.35	9.00	9.05	9.00	9.04	13785	1.25	59	10043	72.85
NECLIFE	EQ	15-Sep-2020	20.75	20.55	21.75	20.55	21.50	21.55	21.41	425617	91.11	1509	265906	62.48
NELCAST	EQ	15-Sep-2020	57.65	58.00	60.60	56.50	59.35	59.25	58.86	304258	179.08	2531	186749	61.38
NELCO	EQ	15-Sep-2020	196.50	196.50	198.30	194.00	194.50	194.60	196.04	32037	62.81	1377	14466	45.15
NEOGEN	EQ	15-Sep-2020	698.10	715.00	725.00	693.70	698.00	701.20	706.57	52748	372.70	2370	43252	82.00
NESCO	EQ	15-Sep-2020	567.65	568.00	574.30	556.95	567.00	566.50	567.26	49079	278.41	4189	19424	39.58
NESTLEIND	EQ	15-Sep-2020	16083.30	16090.00	16165.90	16012.00	16040.00	16040.95	16083.17	94985	15276.60	18952	36053	37.96
NETF	EQ	15-Sep-2020	135.82	132.10	138.00	132.10	133.00	135.43	133.50	1693	2.26	70	1316	77.73
NETFCONSUM	EQ	15-Sep-2020	55.02	55.74	55.74	54.60	55.25	55.25	55.52	3811	2.12	36	3811	100.00
NETFDIVOPP	EQ	15-Sep-2020	28.87	28.00	28.75	28.00	28.60	28.60	28.39	1472	0.42	18	973	66.10
NETFIT	EQ	15-Sep-2020	19.55	20.00	20.47	19.44	19.95	19.80	19.85	3455543	686.09	442	3413232	98.78
NETFLTGILT	EQ	15-Sep-2020	21.89	21.80	21.92	21.79	21.90	21.90	21.87	12950	2.83	70	6796	52.48
NETFMID150	EQ	15-Sep-2020	66.68	66.46	68.25	66.46	67.15	67.22	67.24	732980	492.85	590	713993	97.41
NETFNIF100	EQ	15-Sep-2020	116.60	119.00	121.00	116.54	116.69	117.98	118.98	340	0.40	32	200	58.82
NETFNV20	EQ	15-Sep-2020	60.14	61.00	61.15	60.12	60.12	60.12	60.92	7476	4.55	41	7464	99.84
NETWORK18	EQ	15-Sep-2020	35.90	35.90	36.45	35.25	35.90	35.80	35.96	564414	202.97	1885	297994	52.80
NEULANDLAB	EQ	15-Sep-2020	1004.85	1018.60	1035.25	1012.25	1025.00	1023.70	1023.17	80844	827.18	4074	46056	56.97
NEWGEN	EQ	15-Sep-2020	222.60	224.85	225.30	215.00	220.10	219.60	219.15	69749	152.85	4036	40569	58.16
NFL	EQ	15-Sep-2020	37.25	37.55	37.80	35.30	36.60	36.50	36.78	795757	292.69	3355	391477	49.20
NH	EQ	15-Sep-2020	346.10	344.05	349.95	335.15	345.10	345.10	344.51	154830	533.41	11024	80903	52.25
NHAI	N1	15-Sep-2020	1133.63	1050.00	1062.65	1050.00	1055.00	1054.44	1055.84	12441	131.36	120	11134	89.49
NHAI	N2	15-Sep-2020	1288.95	1209.00	1210.00	1199.90	1202.45	1202.45	1205.94	17425	210.13	110	14335	82.27
NHAI	N4	15-Sep-2020	1289.60	1289.40	1289.50	1289.40	1289.50	1289.50	1289.49	80	1.03	2	80	100.00
NHAI	N6	15-Sep-2020	1314.93	1318.00	1318.00	1317.00	1318.00	1318.00	1317.69	1805	23.78	14	1625	90.03
NHAI	N8	15-Sep-2020	1255.40	1255.40	1255.40	1255.40	1255.40	1255.40	1255.40	100	1.26	4	100	100.00
NHAI	NA	15-Sep-2020	1259.29	1262.00	1263.00	1257.02	1257.02	1257.14	1260.87	1256	15.84	30	915	72.85
NHAI	NC	15-Sep-2020	1170.10	1155.00	1155.00	1140.00	1150.00	1150.00	1152.14	245	2.82	7	244	99.59
NHAI	NE	15-Sep-2020	1316.14	1235.10	1235.50	1235.10	1235.50	1235.50	1235.19	260	3.21	5	260	100.00
NHBTF2014	N5	15-Sep-2020	7000.00	6794.14	6794.14	6444.00	6444.00	6444.00	6752.95	170	11.48	2	170	100.00
NHBTF2014	N6	15-Sep-2020	7359.00	7359.00	7360.00	7359.00	7360.00	7360.00	7359.94	101	7.43	6	101	100.00
NHBTF2023	N6	15-Sep-2020	6605.53	6662.79	6662.79	6662.79	6662.79	6662.79	6662.79	192	12.79	1	192	100.00
NHPC	EQ	15-Sep-2020	20.70	20.70	20.85	20.65	20.80	20.75	20.74	1934610	401.22	3759	981600	50.74
NHPC	N5	15-Sep-2020	1292.00	1349.58	1349.58	1349.54	1349.57	1349.57	1349.55	321	4.33	3	321	100.00
NHPC	N6	15-Sep-2020	1430.00	1427.00	1445.00	1425.01	1425.01	1425.01	1440.56	953	13.73	14	924	96.96
NIACL	EQ	15-Sep-2020	111.70	111.70	112.20	109.75	110.65	110.55	110.71	169467	187.62	3373	70690	41.71
NIBL	EQ	15-Sep-2020	6.25	6.45	6.50	6.10	6.45	6.20	6.39	8602	0.55	57	7292	84.77
NIFTYBEES	EQ	15-Sep-2020	122.13	127.00	127.00	122.10	123.06	122.90	122.65	1137606	1395.24	7921	437421	38.45
NIFTYEES	EQ	15-Sep-2020	14875.00	14875.00	14875.00	14875.00	14875.00	14875.00	14875.00	1	0.15	1	1	100.00
NIITLTD	EQ	15-Sep-2020	144.05	144.80	145.65	140.00	140.35	141.05	141.89	732500	1039.37	14179	420580	57.42
NILAINFRA	EQ	15-Sep-2020	4.90	4.90	5.35	4.80	5.25	5.30	5.23	1379419	72.16	689	758484	54.99
NILASPACES	EQ	15-Sep-2020	1.25	1.25	1.30	1.20	1.25	1.25	1.25	161161	2.02	98	87225	54.12
NILKAMAL	EQ	15-Sep-2020	1262.70	1268.20	1285.55	1252.65	1277.00	1269.40	1265.36	11191	141.61	1037	7132	63.73
NIPPOBATRY	EQ	15-Sep-2020	587.45	599.00	620.00	575.10	605.00	602.75	594.42	5991	35.61	349	4531	75.63
NITCO	EQ	15-Sep-2020	19.75	20.30	20.30	18.80	19.45	19.60	19.32	71251	13.76	358	43851	61.54
NITINFIRE	BZ	15-Sep-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	225422	1.57	122	-	-
NITINSPIN	EQ	15-Sep-2020	40.05	39.35	40.90	39.35	40.70	40.70	40.55	28514	11.56	338	17505	61.39
NKIND	EQ	15-Sep-2020	19.35	20.30	20.30	20.30	20.30	20.30	20.30	100	0.02	2	100	100.00
NLCINDIA	EQ	15-Sep-2020	54.55	54.80	55.05	53.25	53.50	53.50	53.78	379128	203.91	2638	250099	65.97
NMDC	EQ	15-Sep-2020	89.65	90.60	90.60	88.50	89.45	89.60	89.28	3582755	3198.78	25428	1001188	27.94
NOCIL	EQ	15-Sep-2020	132.50	133.10	135.35	131.15	133.45	133.20	133.76	1484063	1985.06	13568	451308	30.41
NOIDATOLL	EQ	15-Sep-2020	3.35	3.35	3.35	3.20	3.20	3.20	3.23	60877	1.97	85	47581	78.16
NORBTEAEXP	BE	15-Sep-2020	11.55	12.10	12.10	11.00	11.70	11.70	12.03	13083	1.57	89	-	-
NPBET	EQ	15-Sep-2020	119.15	120.00	121.75	117.35	119.90	119.88	119.68	1572	1.88	49	1352	86.01
NRAIL	EQ	15-Sep-2020	194.95	194.25	201.85	194.25	197.10	197.55	198.16	14671	29.07	611	9184	62.60
NRBBEARING	EQ	15-Sep-2020	81.85	82.20	83.90	82.00	83.00	82.55	82.80	79507	65.83	1161	47411	59.63
NSIL	EQ	15-Sep-2020	738.05	754.00	759.00	739.00	744.00	749.95	746.67	322	2.40	74	233	72.36
NTL	EQ	15-Sep-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	15162	0.18	16	15162	100.00
NTPC	EQ	15-Sep-2020	90.85	90.90	92.75	90.55	90.80	91.10	91.82	26869515	24670.34	71659	5398929	20.09
NTPC	N6	15-Sep-2020	1469.90	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	100	1.47	1	100	100.00
NTPC	N7	15-Sep-2020	14.10	14.10	14.14	14.10	14.14	14.13	14.11	11756	1.66	74	11755	99.99
NTPC	NB	15-Sep-2020	1200.00	1170.60	1170.60	1170.60	1170.60	1170.60	1170.60	156	1.83	1	156	100.00
NUCLEUS	EQ	15-Sep-2020	548.75	551.50	568.00	536.20	545.05	546.95	550.12	150877	830.00	7945	48830	32.36
NXTDIGITAL	EQ	15-Sep-2020	673.95	673.65	687.70	666.00	678.50	685.60	679.89	7515	51.09	581	6112	81.33
OAL	EQ	15-Sep-2020	341.50	341.50	347.35	339.95	344.95	344.25	342.79	10302	35.31	316	9046	87.81
OBEROIRLTY	EQ	15-Sep-2020	400.95	403.90	417.95	396.30	406.00	407.65	407.06	340408	1385.66	9911	128779	37.83
OCCL	EQ	15-Sep-2020	789.35	814.80	814.80	772.00	793.75	791.15	793.46	5375	42.65	511	2971	55.27
OFSS	EQ	15-Sep-2020	2988.20	3049.00	3071.90	2981.00	3013.75	3024.90	3021.99	89585	2707.25	13235	43808	48.90
OIL	EQ	15-Sep-2020	95.35	96.00	96.20	95.20	95.80	95.85	95.84	544512	521.86	6867	409099	75.13
OILCOUNTUB	EQ	15-Sep-2020	4.15	4.15	4.25	4.00	4.05	4.05	4.10	121813	4.99	53	112392	92.27
OISL	EQ	15-Sep-2020	3.75	3.75	3.85	3.60	3.70	3.70	3.74	3807	0.14	44	2815	73.94
OLECTRA	EQ	15-Sep-2020	66.35	66.50	67.00	66.00	66.10	66.25	66.63	25386	16.92	321	19811	78.04
OMAXAUTO	EQ	15-Sep-2020	47.05	43.55	45.40	42.65	44.00	44.15	44.01	79681	35.06	1053	33372	41.88
OMAXE	EQ	15-Sep-2020	68.85	68.80	69.50	66.00	69.05	68.60	67.91	50947	34.60	688	38040	74.67
OMKARCHEM	EQ	15-Sep-2020	6.40	6.70	6.70	6.60	6.70	6.70	6.67	16300	1.09	63	12908	79.19
OMMETALS	EQ	15-Sep-2020	16.75	16.65	17.55	16.65	17.50	17.45	17.27	67958	11.74	206	36452	53.64
ONELIFECAP	EQ	15-Sep-2020	6.80	7.10	7.10	7.05	7.05	7.05	7.08	700	0.05	4	600	85.71
ONEPOINT	EQ	15-Sep-2020	11.50	12.20	12.20	11.00	11.65	11.65	11.58	50485	5.85	75	48192	95.46
ONGC	EQ	15-Sep-2020	73.65	73.75	74.35	73.25	73.70	73.80	73.74	8883209	6550.44	53899	2509035	28.24
ONMOBILE	EQ	15-Sep-2020	49.95	52.40	52.40	47.50	47.50	47.50	50.40	956562	482.15	1786	510643	53.38
ONWARDTEC	EQ	15-Sep-2020	69.40	70.00	70.00	63.95	66.25	66.95	68.20	31107	21.22	631	16206	52.10
OPTIEMUS	EQ	15-Sep-2020	57.75	60.60	60.60	58.75	60.60	60.60	60.39	70935	42.84	574	52196	73.58
OPTOCIRCUI	EQ	15-Sep-2020	7.15	6.85	6.95	6.80	6.80	6.80	6.83	937235	63.98	608	618260	65.97
ORBTEXP	EQ	15-Sep-2020	64.45	64.05	65.35	63.05	64.00	63.50	63.89	9609	6.14	269	4197	43.68
ORICONENT	EQ	15-Sep-2020	18.45	19.00	19.50	18.30	19.00	19.00	18.87	118184	22.30	632	77394	65.49
ORIENTABRA	EQ	15-Sep-2020	18.50	18.65	19.20	18.20	18.75	18.90	18.53	35310	6.54	155	27804	78.74
ORIENTALTL	EQ	15-Sep-2020	11.00	10.50	10.50	10.45	10.45	10.45	10.47	9884	1.04	48	7583	76.72
ORIENTBELL	EQ	15-Sep-2020	107.55	107.55	108.95	104.00	104.05	104.40	105.08	21876	22.99	575	12458	56.95
ORIENTCEM	EQ	15-Sep-2020	63.35	64.00	65.80	62.75	63.00	62.95	63.93	369789	236.41	2917	194835	52.69
ORIENTELEC	EQ	15-Sep-2020	213.55	218.00	233.55	216.60	226.50	226.15	226.38	1198721	2713.64	29050	584089	48.73
ORIENTHOT	EQ	15-Sep-2020	21.60	22.15	22.35	21.20	21.80	21.80	21.73	18783	4.08	161	11569	61.59
ORIENTLTD	EQ	15-Sep-2020	80.20	80.85	82.00	76.25	82.00	79.35	78.25	560	0.44	31	291	51.96
ORIENTPPR	EQ	15-Sep-2020	17.00	17.15	17.20	16.80	16.80	16.85	16.92	411139	69.58	1296	202073	49.15
ORIENTREF	EQ	15-Sep-2020	200.95	202.20	208.55	202.20	204.00	203.80	206.07	212515	437.93	4663	118210	55.62
ORISSAMINE	EQ	15-Sep-2020	2220.00	2245.00	2289.55	2215.00	2250.00	2230.20	2242.45	7767	174.17	1708	3534	45.50
ORTEL	BZ	15-Sep-2020	0.95	1.00	1.00	0.90	0.95	0.95	0.93	20245	0.19	33	-	-
ORTINLABSS	EQ	15-Sep-2020	20.40	20.50	21.40	20.35	20.80	20.70	20.98	67817	14.23	336	44583	65.74
OSWALAGRO	EQ	15-Sep-2020	8.25	8.25	8.65	7.95	8.65	8.65	8.50	78757	6.69	172	62386	79.21
OSWALSEEDS	SM	15-Sep-2020	46.20	44.50	47.00	44.50	47.00	47.00	45.25	24000	10.86	4	24000	100.00
PAGEIND	EQ	15-Sep-2020	19148.75	19199.90	19414.00	18820.00	18840.00	18870.15	19034.25	50213	9557.67	12026	10290	20.49
PAISALO	EQ	15-Sep-2020	420.75	433.00	433.00	421.05	422.10	422.25	424.25	44892	190.45	292	32206	71.74
PALASHSECU	EQ	15-Sep-2020	32.70	32.05	34.30	32.05	32.55	32.55	33.37	2325	0.78	34	2085	89.68
PALREDTEC	BE	15-Sep-2020	30.50	32.00	32.00	29.00	29.00	29.70	30.86	20220	6.24	83	-	-
PANACEABIO	EQ	15-Sep-2020	192.60	193.00	197.35	191.00	192.45	191.80	193.67	126196	244.40	2425	52543	41.64
PANACHE	EQ	15-Sep-2020	59.35	60.90	60.90	57.40	58.10	58.10	59.66	9015	5.38	29	495	5.49
PANAMAPET	EQ	15-Sep-2020	55.50	56.25	56.30	53.60	54.50	54.70	54.84	84295	46.23	721	68225	80.94
PAPERPROD	EQ	15-Sep-2020	277.70	279.70	288.90	274.55	288.00	287.05	282.81	206976	585.35	4361	91319	44.12
PAR	SM	15-Sep-2020	48.60	49.30	49.30	49.30	49.30	49.30	49.30	2000	0.99	1	2000	100.00
PARABDRUGS	BZ	15-Sep-2020	2.60	2.60	2.70	2.60	2.70	2.70	2.68	7419	0.20	13	-	-
PARACABLES	EQ	15-Sep-2020	7.50	7.60	7.65	7.40	7.55	7.55	7.52	150456	11.32	267	95884	63.73
PARAGMILK	EQ	15-Sep-2020	105.30	105.10	108.10	104.80	105.50	105.55	106.32	362290	385.17	3813	141097	38.95
PARSVNATH	EQ	15-Sep-2020	2.85	2.85	2.95	2.80	2.90	2.85	2.84	30089	0.86	129	27865	92.61
PATELENG	EQ	15-Sep-2020	12.90	13.05	13.20	12.90	12.95	12.95	13.01	87328	11.36	330	51519	58.99
PATINTLOG	EQ	15-Sep-2020	23.15	23.55	23.55	22.30	22.30	22.55	22.93	74761	17.14	628	56137	75.09
PATSPINLTD	EQ	15-Sep-2020	5.55	5.35	5.80	5.35	5.75	5.65	5.74	9697	0.56	28	7273	75.00
PCJEWELLER	EQ	15-Sep-2020	15.65	15.85	15.95	15.40	15.60	15.70	15.68	1402751	219.98	3626	551298	39.30
PDMJEPAPER	EQ	15-Sep-2020	14.45	14.15	14.75	14.15	14.35	14.45	14.46	19814	2.87	115	11819	59.65
PDSMFL	EQ	15-Sep-2020	264.20	268.05	279.70	262.60	270.05	270.05	270.44	3205	8.67	246	1069	33.35
PEARLPOLY	EQ	15-Sep-2020	16.55	16.70	17.35	16.30	16.50	16.50	16.61	10691	1.78	25	7009	65.56
PEL	EQ	15-Sep-2020	1322.80	1326.00	1359.85	1318.55	1348.00	1347.45	1342.00	1792742	24058.64	57215	275091	15.34
PENIND	EQ	15-Sep-2020	16.80	16.85	17.15	16.50	16.80	16.75	16.81	80542	13.54	346	53284	66.16
PENINLAND	EQ	15-Sep-2020	4.80	4.70	4.95	4.60	4.90	4.85	4.81	179081	8.62	224	131920	73.66
PERSISTENT	EQ	15-Sep-2020	1154.10	1168.00	1240.00	1140.40	1171.00	1168.60	1174.05	393272	4617.21	26739	126365	32.13
PETRONET	EQ	15-Sep-2020	236.70	236.00	242.85	235.30	240.55	240.50	240.76	2666364	6419.45	32234	1131170	42.42
PFC	EQ	15-Sep-2020	92.10	92.10	93.35	92.10	93.00	92.95	92.82	4418266	4101.18	18541	1584985	35.87
PFC	N4	15-Sep-2020	1124.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	30	0.34	1	30	100.00
PFC	N6	15-Sep-2020	1198.90	1259.90	1259.90	1220.00	1220.00	1220.00	1246.60	15	0.19	2	15	100.00
PFC	N8	15-Sep-2020	1465.00	1458.00	1460.00	1456.10	1460.00	1460.00	1457.61	457	6.66	13	450	98.47
PFIZER	EQ	15-Sep-2020	4919.50	4970.00	5120.00	4929.95	4944.00	4940.90	5015.63	138942	6968.82	16081	69628	50.11
PFOCUS	EQ	15-Sep-2020	39.05	38.90	40.45	38.85	39.75	39.85	39.93	53798	21.48	222	40501	75.28
PFS	EQ	15-Sep-2020	17.25	17.25	17.70	17.00	17.55	17.40	17.28	796416	137.60	1531	500808	62.88
PGEL	EQ	15-Sep-2020	65.60	68.85	68.85	65.00	68.85	68.85	68.31	468273	319.90	1196	246774	52.70
PGHH	EQ	15-Sep-2020	9997.50	10000.05	10150.00	10000.05	10139.95	10081.65	10059.66	4904	493.33	1241	3340	68.11
PGHL	EQ	15-Sep-2020	5250.05	5299.00	5685.00	5262.35	5668.00	5648.90	5493.03	86244	4737.41	15480	37696	43.71
PGIL	EQ	15-Sep-2020	141.90	146.90	146.90	136.00	145.00	144.15	139.39	29801	41.54	842	10685	35.85
PHILIPCARB	EQ	15-Sep-2020	119.80	119.90	127.65	119.60	127.05	126.85	124.67	1931324	2407.81	21733	752425	38.96
PHOENIXLTD	EQ	15-Sep-2020	638.70	640.00	647.00	623.55	631.50	631.30	635.98	154060	979.79	14243	83826	54.41
PIDILITIND	EQ	15-Sep-2020	1480.70	1481.10	1515.00	1481.00	1499.00	1498.55	1506.06	1338009	20151.25	60360	298192	22.29
PIIND	EQ	15-Sep-2020	1923.80	1930.00	2025.00	1925.00	2020.15	2012.10	1991.70	353500	7040.67	50077	200986	56.86
PILANIINVS	EQ	15-Sep-2020	1653.35	1640.55	1659.90	1616.00	1652.00	1641.15	1651.38	2926	48.32	228	2333	79.73
PILITA	EQ	15-Sep-2020	6.45	6.70	6.70	6.40	6.70	6.60	6.55	98688	6.47	210	84100	85.22
PIONDIST	EQ	15-Sep-2020	106.75	106.65	109.10	106.60	107.30	106.90	107.52	8304	8.93	148	5196	62.57
PIONEEREMB	EQ	15-Sep-2020	22.35	22.55	23.20	22.25	22.90	22.90	22.77	8801	2.00	62	8163	92.75
PITTIENG	EQ	15-Sep-2020	31.25	31.95	32.05	31.05	31.60	31.40	31.50	246136	77.54	1252	24506	9.96
PKTEA	BE	15-Sep-2020	178.80	187.70	187.70	187.70	187.70	187.70	187.70	3091	5.80	19	-	-
PLASTIBLEN	EQ	15-Sep-2020	204.95	207.80	208.00	202.00	206.60	205.75	205.59	9257	19.03	833	3541	38.25
PNB	EQ	15-Sep-2020	33.60	33.95	33.95	33.00	33.25	33.30	33.33	23922967	7974.41	33271	4310206	18.02
PNBGILTS	EQ	15-Sep-2020	41.35	41.35	42.35	41.25	42.00	42.00	41.94	199252	83.56	967	102800	51.59
PNBHOUSING	EQ	15-Sep-2020	326.00	327.00	331.00	312.45	324.20	323.50	321.29	650139	2088.85	11241	186319	28.66
PNC	EQ	15-Sep-2020	14.75	14.65	15.25	14.25	14.85	14.85	14.77	9999	1.48	108	8946	89.47
PNCINFRA	EQ	15-Sep-2020	165.35	167.85	174.10	167.10	171.50	170.90	170.80	354414	605.34	16634	227377	64.16
PODDARHOUS	EQ	15-Sep-2020	171.15	170.40	171.95	166.50	171.00	170.20	169.33	529	0.90	36	423	79.96
PODDARMENT	EQ	15-Sep-2020	185.15	185.20	188.80	182.05	184.15	185.25	186.52	5324	9.93	309	3821	71.77
POKARNA	EQ	15-Sep-2020	131.05	134.80	137.60	129.45	136.60	137.15	137.09	179333	245.85	745	143713	80.14
POLYCAB	EQ	15-Sep-2020	888.35	895.40	909.80	889.00	898.90	897.05	899.29	197339	1774.65	9175	101599	51.48
POLYMED	EQ	15-Sep-2020	487.20	489.95	512.80	488.45	500.90	498.20	501.92	310452	1558.23	10262	89613	28.87
POLYPLEX	EQ	15-Sep-2020	720.20	729.00	749.00	722.00	744.95	744.75	741.07	105295	780.31	5967	54917	52.16
PONNIERODE	EQ	15-Sep-2020	158.50	164.90	170.00	159.50	162.00	162.25	162.91	20150	32.83	596	4524	22.45
POWERGRID	EQ	15-Sep-2020	171.50	171.85	173.90	171.00	173.45	173.30	172.95	4420570	7645.45	40144	1426128	32.26
POWERINDIA	EQ	15-Sep-2020	939.30	937.10	961.70	937.10	957.10	959.20	957.40	25801	247.02	1248	19537	75.72
POWERMECH	EQ	15-Sep-2020	441.75	446.90	448.60	430.70	438.00	437.30	435.56	44128	192.20	2003	20918	47.40
PPAP	EQ	15-Sep-2020	242.40	246.90	249.40	238.60	239.95	241.30	243.44	26694	64.98	758	17238	64.58
PPL	EQ	15-Sep-2020	70.85	71.20	71.25	68.05	69.80	69.90	70.05	34897	24.44	709	24736	70.88
PRABHAT	EQ	15-Sep-2020	64.65	64.55	66.00	64.50	65.85	65.35	65.24	13401	8.74	248	6989	52.15
PRAENG	EQ	15-Sep-2020	5.90	6.20	6.20	5.90	5.95	5.95	5.94	10664	0.63	33	6155	57.72
PRAJIND	EQ	15-Sep-2020	68.05	71.00	73.70	69.25	73.10	72.80	72.12	4288188	3092.63	19666	707378	16.50
PRAKASH	EQ	15-Sep-2020	43.60	43.80	44.30	43.15	43.30	43.25	43.67	219615	95.90	1086	129719	59.07
PRAKASHSTL	EQ	15-Sep-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.74	356707	2.64	130	276845	77.61
PRAXIS	BE	15-Sep-2020	51.95	54.50	54.50	49.40	49.40	49.40	53.41	48664	25.99	257	-	-
PRECAM	EQ	15-Sep-2020	37.10	37.00	37.70	36.30	36.80	36.70	36.87	137022	50.52	1889	93290	68.08
PRECOT	BE	15-Sep-2020	38.60	40.50	40.50	40.50	40.50	40.50	40.50	2512	1.02	12	-	-
PRECWIRE	EQ	15-Sep-2020	126.00	126.00	133.00	123.60	128.85	126.90	128.77	27876	35.90	933	14617	52.44
PREMEXPLN	EQ	15-Sep-2020	120.55	121.95	123.05	114.60	121.50	122.60	119.22	10280	12.26	228	6362	61.89
PREMIER	BE	15-Sep-2020	3.90	3.90	3.90	3.75	3.75	3.75	3.76	2405	0.09	13	-	-
PREMIERPOL	EQ	15-Sep-2020	27.40	27.45	28.40	26.30	27.25	27.25	27.15	2153	0.58	28	1496	69.48
PRESSMN	EQ	15-Sep-2020	18.15	18.20	18.65	18.15	18.35	18.40	18.46	5703	1.05	91	4556	79.89
PRESTIGE	EQ	15-Sep-2020	264.15	262.90	262.95	252.70	254.85	254.50	255.82	444063	1136.01	14949	82682	18.62
PRICOLLTD	EQ	15-Sep-2020	50.75	50.75	53.05	50.20	50.80	50.80	51.94	521724	270.99	1157	411871	78.94
PRIMESECU	EQ	15-Sep-2020	45.20	45.15	48.45	44.20	47.00	47.55	46.61	30611	14.27	527	18943	61.88
PRINCEPIPE	EQ	15-Sep-2020	212.65	214.00	217.45	205.05	208.80	206.95	211.40	391005	826.58	6035	161563	41.32
PROZONINTU	EQ	15-Sep-2020	16.85	17.30	17.30	16.70	17.10	17.10	17.05	76256	13.00	348	51211	67.16
PRSMJOHNSN	EQ	15-Sep-2020	56.25	56.85	61.35	55.80	59.70	59.55	59.37	1381358	820.12	8451	680881	49.29
PSB	EQ	15-Sep-2020	12.20	12.20	12.45	12.20	12.30	12.25	12.27	176497	21.66	432	105973	60.04
PSL	BE	15-Sep-2020	0.75	0.80	0.80	0.70	0.70	0.70	0.72	1167339	8.45	332	-	-
PSPPROJECT	EQ	15-Sep-2020	426.35	428.30	439.40	425.00	430.00	431.10	432.14	12949	55.96	868	9522	73.53
PSUBNKBEES	EQ	15-Sep-2020	15.77	15.90	15.96	15.63	15.83	15.72	15.75	75689	11.92	191	71598	94.59
PTC	EQ	15-Sep-2020	55.00	54.60	54.80	53.50	53.85	53.90	54.09	1800292	973.81	8659	923308	51.29
PTL	EQ	15-Sep-2020	42.65	43.50	44.20	42.10	42.90	42.80	42.82	11811	5.06	313	7869	66.62
PUNJABCHEM	EQ	15-Sep-2020	623.95	634.95	639.00	605.20	628.00	626.70	627.10	5194	32.57	643	3139	60.44
PUNJLLOYD	BZ	15-Sep-2020	1.55	1.60	1.60	1.50	1.55	1.60	1.56	84496	1.32	80	-	-
PURVA	EQ	15-Sep-2020	44.75	45.60	45.90	44.80	45.90	45.30	45.15	53661	24.23	500	30899	57.58
PVR	EQ	15-Sep-2020	1309.60	1300.00	1329.00	1257.85	1264.00	1264.75	1293.15	4279634	55341.95	116148	880562	20.58
QGOLDHALF	EQ	15-Sep-2020	2242.85	2260.25	2266.00	2255.20	2265.00	2265.95	2265.63	1385	31.38	59	1344	97.04
QUESS	EQ	15-Sep-2020	410.90	430.00	447.00	418.90	440.00	438.30	432.32	1214487	5250.47	28054	676051	55.67
QUICKHEAL	EQ	15-Sep-2020	140.90	141.80	158.50	139.80	156.00	156.05	151.77	4051132	6148.44	44757	818556	20.21
RADICO	EQ	15-Sep-2020	414.45	416.50	447.40	415.55	445.85	444.20	437.07	1762001	7701.23	28198	734772	41.70
RADIOCITY	EQ	15-Sep-2020	18.90	19.30	19.30	18.85	19.00	19.00	19.04	232674	44.29	556	147376	63.34
RAIN	EQ	15-Sep-2020	110.90	111.45	113.40	110.00	111.25	111.75	112.06	707648	792.98	6756	281683	39.81
RAJESHEXPO	EQ	15-Sep-2020	452.70	454.90	470.00	454.00	459.90	460.40	459.98	148757	684.25	6380	66439	44.66
RAJRATAN	EQ	15-Sep-2020	337.15	325.00	345.60	321.00	322.25	324.50	325.68	15815	51.51	589	11004	69.58
RAJSREESUG	EQ	15-Sep-2020	13.50	14.00	14.15	13.50	14.10	13.85	13.83	6317	0.87	58	5375	85.09
RAJTV	EQ	15-Sep-2020	36.25	36.85	42.50	36.30	39.45	40.05	40.74	69312	28.24	943	26050	37.58
RALLIS	EQ	15-Sep-2020	309.40	311.95	318.45	310.10	315.00	313.80	314.76	746762	2350.50	23387	356368	47.72
RAMANEWS	EQ	15-Sep-2020	13.85	13.85	13.95	13.20	13.40	13.45	13.56	36804	4.99	145	27373	74.38
RAMASTEEL	BE	15-Sep-2020	38.60	38.65	40.50	36.75	40.50	39.70	39.55	5130	2.03	36	-	-
RAMCOCEM	EQ	15-Sep-2020	722.45	728.00	734.90	724.00	729.95	730.35	730.41	638913	4666.67	15377	61764	9.67
RAMCOIND	EQ	15-Sep-2020	190.80	191.75	194.85	185.75	188.05	187.30	189.60	28610	54.24	1074	17637	61.65
RAMCOSYS	EQ	15-Sep-2020	313.00	328.65	328.65	328.65	328.65	328.65	328.65	31514	103.57	393	31514	100.00
RAMKY	EQ	15-Sep-2020	30.10	30.15	30.50	29.70	30.20	30.25	30.20	64955	19.62	265	53177	81.87
RAMSARUP	BZ	15-Sep-2020	0.15	0.15	0.15	0.10	0.10	0.10	0.14	1600	0.00	3	-	-
RANASUG	BE	15-Sep-2020	6.55	6.70	6.80	6.50	6.55	6.55	6.63	111361	7.39	225	-	-
RANEENGINE	EQ	15-Sep-2020	201.10	217.95	217.95	200.55	203.25	203.40	206.26	2346	4.84	270	835	35.59
RANEHOLDIN	EQ	15-Sep-2020	494.60	499.85	505.00	488.10	489.75	491.10	494.19	119825	592.16	11017	86670	72.33
RATNAMANI	EQ	15-Sep-2020	1212.70	1220.00	1248.00	1195.00	1215.00	1209.50	1216.59	14826	180.37	1490	8704	58.71
RAYMOND	EQ	15-Sep-2020	277.10	275.00	281.10	271.30	278.15	277.90	276.96	761755	2109.76	11924	237483	31.18
RBL	EQ	15-Sep-2020	590.70	590.00	598.90	587.00	587.40	589.95	592.67	10004	59.29	936	2493	24.92
RBLBANK	EQ	15-Sep-2020	181.05	182.00	184.65	179.50	184.20	183.95	182.06	15340948	27930.42	75120	1684224	10.98
RCF	EQ	15-Sep-2020	47.50	47.70	47.85	47.00	47.00	47.15	47.35	429788	203.48	2432	192240	44.73
RCOM	BE	15-Sep-2020	2.30	2.40	2.40	2.35	2.40	2.40	2.38	10467192	249.45	7617	-	-
RECLTD	EQ	15-Sep-2020	107.25	107.70	109.40	106.50	109.30	108.80	107.66	5222829	5622.77	29381	819656	15.69
RECLTD	N1	15-Sep-2020	1110.00	1100.00	1110.20	1100.00	1107.00	1107.63	1107.26	176	1.95	7	163	92.61
RECLTD	N2	15-Sep-2020	1225.00	1200.00	1215.00	1200.00	1215.00	1215.00	1214.42	312	3.79	2	312	100.00
RECLTD	N9	15-Sep-2020	1319.96	1316.25	1316.25	1316.25	1316.25	1316.25	1316.25	50	0.66	1	50	100.00
RECLTD	NF	15-Sep-2020	1340.00	1368.39	1368.39	1368.39	1368.39	1368.39	1368.39	50	0.68	1	50	100.00
RECLTD	NI	15-Sep-2020	1215.00	1220.00	1220.00	1215.00	1215.00	1215.00	1215.01	601	7.30	6	601	100.00
REDINGTON	EQ	15-Sep-2020	116.75	117.95	120.00	117.00	118.20	118.10	118.58	522803	619.91	10301	326558	62.46
REFEX	EQ	15-Sep-2020	46.85	49.85	51.50	48.05	51.50	51.50	50.58	282655	142.97	1659	179842	63.63
RELAXO	EQ	15-Sep-2020	660.85	666.95	667.50	653.00	663.00	664.35	663.07	131673	873.09	8564	63539	48.26
RELCAPITAL	EQ	15-Sep-2020	8.90	8.90	9.20	8.80	8.90	9.00	8.99	1089820	98.02	1766	515190	47.27
RELIABLE	SM	15-Sep-2020	28.00	29.10	29.10	27.50	28.00	28.00	27.89	33600	9.37	7	33600	100.00
RELIANCE	EQ	15-Sep-2020	2302.55	2311.95	2325.75	2288.15	2324.00	2318.85	2311.23	12543161	289901.11	270331	2498608	19.92
RELIANCEPP	E1	15-Sep-2020	1408.95	1422.50	1429.00	1393.75	1423.40	1420.50	1414.98	972637	13762.65	47497	364332	37.46
RELIGARE	EQ	15-Sep-2020	48.55	48.25	50.55	46.55	47.40	47.70	48.98	1348339	660.36	7149	773984	57.40
RELINFRA	EQ	15-Sep-2020	26.85	26.85	27.80	26.75	27.05	27.20	27.15	1720305	466.99	3615	1082996	62.95
REMSONSIND	EQ	15-Sep-2020	93.10	97.00	97.00	91.05	93.70	92.70	93.01	2088	1.94	62	1656	79.31
RENUKA	EQ	15-Sep-2020	9.00	9.20	9.45	9.15	9.45	9.45	9.34	1193284	111.49	1298	858219	71.92
REPCOHOME	EQ	15-Sep-2020	183.50	186.40	186.40	174.40	179.05	179.60	179.72	200605	360.52	3492	131686	65.64
REPL	SM	15-Sep-2020	49.00	51.00	51.45	50.80	51.00	51.00	51.07	33000	16.85	11	33000	100.00
REPRO	EQ	15-Sep-2020	403.00	400.05	413.00	400.00	402.00	404.15	404.68	4952	20.04	379	2032	41.03
RESPONIND	EQ	15-Sep-2020	97.10	98.45	99.90	96.60	96.65	97.00	97.39	244965	238.58	1460	8109	3.31
REVATHI	EQ	15-Sep-2020	458.80	458.80	475.05	451.00	471.00	470.00	464.12	908	4.21	129	682	75.11
RGL	EQ	15-Sep-2020	261.80	268.00	268.00	260.00	260.00	261.25	262.85	3751	9.86	446	1660	44.25
RHFL	EQ	15-Sep-2020	2.00	2.00	2.05	1.95	2.05	2.00	1.99	1148862	22.88	871	621952	54.14
RHFL	N4	15-Sep-2020	209.00	186.50	186.50	186.50	186.50	186.50	186.50	2	0.00	1	2	100.00
RICOAUTO	EQ	15-Sep-2020	32.20	32.00	32.45	31.20	31.30	31.35	31.52	386881	121.96	1894	216498	55.96
RIIL	EQ	15-Sep-2020	411.55	414.10	415.00	407.00	410.25	410.05	411.00	297045	1220.84	8013	36011	12.12
RITES	EQ	15-Sep-2020	251.40	255.50	256.95	253.50	256.50	255.95	255.00	574987	1466.22	11604	402224	69.95
RKDL	EQ	15-Sep-2020	7.30	7.55	7.55	7.10	7.10	7.15	7.19	9744	0.70	53	8452	86.74
RKEC	SM	15-Sep-2020	35.50	36.95	38.00	36.95	38.00	38.00	37.48	2000	0.75	2	2000	100.00
RKFORGE	EQ	15-Sep-2020	272.75	283.00	299.65	272.85	273.00	276.95	284.40	265193	754.22	8697	70999	26.77
RMCL	BE	15-Sep-2020	3.25	3.25	3.35	3.10	3.30	3.25	3.19	68246	2.18	60	-	-
RMDRIP	SM	15-Sep-2020	53.10	50.50	53.20	50.50	53.20	53.20	52.94	22000	11.65	8	22000	100.00
RML	EQ	15-Sep-2020	219.40	223.35	226.70	221.00	224.10	223.95	223.82	9351	20.93	907	3378	36.12
RNAVAL	EQ	15-Sep-2020	3.65	3.70	3.70	3.50	3.50	3.50	3.55	2163574	76.74	1242	1733651	80.13
ROHITFERRO	BE	15-Sep-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.10	19061	0.21	12	-	-
ROHLTD	BE	15-Sep-2020	69.85	71.20	71.20	67.80	70.75	70.25	69.81	14450	10.09	211	-	-
ROLLT	BE	15-Sep-2020	3.50	3.55	3.65	3.50	3.65	3.65	3.62	27521	1.00	47	-	-
ROLTA	EQ	15-Sep-2020	6.00	6.25	6.30	5.70	6.30	6.30	6.10	552022	33.69	5265	364884	66.10
ROSSARI	EQ	15-Sep-2020	820.35	824.95	829.15	811.25	822.90	821.20	819.75	263066	2156.49	11441	51404	19.54
ROSSELLIND	EQ	15-Sep-2020	141.00	141.00	147.80	138.65	147.80	147.80	145.56	62062	90.34	542	51531	83.03
RPGLIFE	EQ	15-Sep-2020	369.50	371.85	386.70	371.80	377.50	377.00	380.34	88487	336.55	3999	35517	40.14
RPOWER	EQ	15-Sep-2020	3.05	3.10	3.15	3.00	3.05	3.05	3.06	11267962	344.57	12404	6651604	59.03
RPPINFRA	EQ	15-Sep-2020	55.05	55.05	60.00	54.00	57.75	58.85	58.40	58182	33.98	843	24220	41.63
RSSOFTWARE	EQ	15-Sep-2020	24.40	24.40	24.85	23.25	23.35	23.40	23.79	61931	14.74	369	32533	52.53
RSWM	BE	15-Sep-2020	93.40	94.20	98.00	91.00	95.75	95.70	95.94	15350	14.73	112	-	-
RSYSTEMS	EQ	15-Sep-2020	105.45	106.40	108.40	105.35	108.00	107.35	106.91	29605	31.65	703	20596	69.57
RTNINFRA	EQ	15-Sep-2020	7.60	7.85	7.95	7.50	7.50	7.70	7.76	1276148	99.07	1389	721845	56.56
RTNPOWER	EQ	15-Sep-2020	3.10	3.10	3.15	3.00	3.05	3.05	3.06	2112503	64.61	1038	1181618	55.93
RUBYMILLS	EQ	15-Sep-2020	179.70	177.95	185.00	177.00	177.05	177.90	178.68	9040	16.15	1499	1693	18.73
RUCHI	BE	15-Sep-2020	543.45	546.00	546.00	534.00	540.85	536.10	538.15	13236	71.23	1108	-	-
RUCHINFRA	BE	15-Sep-2020	7.65	7.65	7.75	7.30	7.50	7.35	7.46	415272	30.98	1190	-	-
RUCHIRA	EQ	15-Sep-2020	56.00	55.85	58.50	55.85	57.80	57.60	57.31	43813	25.11	710	28860	65.87
RUPA	EQ	15-Sep-2020	195.00	196.00	199.15	196.00	197.20	197.20	197.30	10262	20.25	484	5682	55.37
RUSHIL	EQ	15-Sep-2020	83.30	82.05	87.00	82.00	86.30	86.25	85.70	29011	24.86	962	16998	58.59
RVNL	EQ	15-Sep-2020	21.45	21.60	21.60	21.20	21.35	21.30	21.33	1429561	304.91	5248	734333	51.37
S&SPOWER	EQ	15-Sep-2020	14.15	14.35	14.65	13.85	14.10	14.10	14.16	3543	0.50	18	2651	74.82
SABEVENTS	EQ	15-Sep-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.25	13006	0.16	11	13006	100.00
SABTN	BE	15-Sep-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.08	14796	0.16	22	-	-
SADBHAV	EQ	15-Sep-2020	53.30	53.90	55.95	53.60	55.95	55.95	55.18	505619	279.02	2298	445659	88.14
SADBHIN	EQ	15-Sep-2020	17.55	17.60	18.80	17.50	18.60	18.60	18.32	399848	73.25	1006	288505	72.15
SAFARI	EQ	15-Sep-2020	408.60	410.00	414.00	401.00	405.95	405.30	406.34	6937	28.19	697	4312	62.16
SAGARDEEP	EQ	15-Sep-2020	70.95	67.45	67.45	67.45	67.45	67.45	67.45	453	0.31	20	453	100.00
SAGCEM	EQ	15-Sep-2020	520.65	521.00	525.00	503.00	514.00	514.45	514.84	7685	39.57	589	4563	59.38
SAIL	EQ	15-Sep-2020	39.55	39.50	39.95	38.25	39.30	39.45	39.31	40622959	15968.84	48526	4211859	10.37
SAKAR	EQ	15-Sep-2020	69.75	68.05	72.80	68.05	70.55	71.25	71.27	29037	20.70	120	1637	5.64
SAKHTISUG	EQ	15-Sep-2020	8.50	8.70	8.90	8.30	8.60	8.60	8.68	74622	6.48	259	30327	40.64
SAKSOFT	EQ	15-Sep-2020	291.25	294.00	322.70	294.00	311.50	310.00	310.70	311053	966.45	8959	85000	27.33
SAKUMA	EQ	15-Sep-2020	6.30	6.55	6.60	6.45	6.45	6.50	6.55	433538	28.42	552	284503	65.62
SALASAR	EQ	15-Sep-2020	172.80	174.95	177.00	165.55	176.95	175.45	173.18	57323	99.27	670	15616	27.24
SALONA	EQ	15-Sep-2020	58.90	60.90	63.70	60.90	61.00	62.80	60.92	321	0.20	7	320	99.69
SALSTEEL	EQ	15-Sep-2020	3.05	3.05	3.20	2.95	3.05	3.10	3.08	45833	1.41	52	29054	63.39
SALZERELEC	EQ	15-Sep-2020	103.05	103.00	105.20	100.00	101.30	101.10	101.65	15497	15.75	470	9153	59.06
SAMBHAAV	EQ	15-Sep-2020	2.10	2.10	2.15	2.00	2.05	2.05	2.11	10491	0.22	34	8592	81.90
SANCO	EQ	15-Sep-2020	13.60	13.55	13.95	13.00	13.50	13.50	13.49	26755	3.61	125	21903	81.87
SANDESH	EQ	15-Sep-2020	520.55	527.05	540.00	513.10	534.00	528.30	527.56	703	3.71	193	461	65.58
SANDHAR	EQ	15-Sep-2020	256.95	258.95	259.60	251.65	253.80	253.40	255.00	14680	37.43	1280	3388	23.08
SANGAMIND	EQ	15-Sep-2020	50.40	48.35	54.80	48.35	50.70	50.55	50.93	12132	6.18	328	4790	39.48
SANGHIIND	EQ	15-Sep-2020	27.10	27.35	29.40	27.15	28.60	28.60	28.25	570801	161.23	1488	337622	59.15
SANGHVIFOR	BE	15-Sep-2020	19.00	19.00	19.70	18.05	18.05	18.05	18.78	1699	0.32	10	-	-
SANGHVIMOV	EQ	15-Sep-2020	76.25	76.25	78.00	74.60	77.00	77.00	76.49	17606	13.47	313	7198	40.88
SANGINITA	EQ	15-Sep-2020	82.45	84.40	90.65	82.55	83.65	83.45	83.65	63518	53.14	392	52459	82.59
SANOFI	EQ	15-Sep-2020	8504.20	8531.00	8649.95	8480.00	8644.00	8636.75	8605.28	16960	1459.45	4602	11265	66.42
SANWARIA	BZ	15-Sep-2020	1.90	1.95	1.95	1.85	1.95	1.90	1.87	649524	12.16	282	-	-
SARDAEN	EQ	15-Sep-2020	249.55	253.30	258.30	251.00	253.65	256.00	254.80	36599	93.25	1456	16475	45.01
SAREGAMA	EQ	15-Sep-2020	532.15	532.20	556.95	527.50	554.90	552.00	537.92	55694	299.59	1136	48046	86.27
SARLAPOLY	EQ	15-Sep-2020	18.10	18.60	19.70	17.65	19.70	19.15	18.88	305300	57.65	928	266386	87.25
SASKEN	EQ	15-Sep-2020	583.85	587.65	599.05	578.10	585.00	581.85	587.34	26087	153.22	2065	10011	38.38
SASTASUNDR	EQ	15-Sep-2020	92.20	91.00	101.40	90.95	94.50	95.20	93.40	16466	15.38	417	12329	74.88
SATIA	EQ	15-Sep-2020	121.55	122.65	129.00	119.00	120.00	121.00	122.62	162970	199.83	2086	29828	18.30
SATIN	EQ	15-Sep-2020	65.00	65.90	66.50	63.80	64.95	64.90	65.46	427371	279.77	4443	295022	69.03
SATINPP	E1	15-Sep-2020	26.70	26.65	27.00	25.75	26.60	26.55	26.19	1276	0.33	17	1270	99.53
SBICARD	EQ	15-Sep-2020	855.85	859.00	865.50	856.50	856.80	858.60	860.54	1049684	9032.99	84911	570985	54.40
SBIETFQLTY	EQ	15-Sep-2020	105.24	106.55	106.55	104.85	105.09	105.67	105.75	620	0.66	47	471	75.97
SBILIFE	EQ	15-Sep-2020	857.10	861.30	871.00	853.05	865.00	864.70	862.94	725017	6256.44	28844	254908	35.16
SBIN	EQ	15-Sep-2020	198.50	199.90	201.00	197.10	199.80	200.15	199.05	51762796	103034.33	193091	12873389	24.87
SBIN	N2	15-Sep-2020	10840.95	10840.90	10840.90	10830.00	10840.50	10840.50	10839.56	74	8.02	17	73	98.65
SBIN	N5	15-Sep-2020	11004.41	11006.00	11015.00	11003.00	11006.00	11007.42	11009.06	424	46.68	63	417	98.35
SBIN	N6	15-Sep-2020	11000.00	10760.00	10870.00	10760.00	10775.00	10775.00	10835.53	75	8.13	11	75	100.00
SCAPDVR	BE	15-Sep-2020	1.40	1.35	1.40	1.35	1.40	1.35	1.35	72854	0.99	75	-	-
SCHAEFFLER	EQ	15-Sep-2020	4116.70	4159.50	4220.00	4125.45	4200.00	4199.25	4192.21	23306	977.04	5457	17439	74.83
SCHAND	EQ	15-Sep-2020	79.60	77.05	79.45	75.65	75.65	75.65	76.62	81708	62.60	729	51360	62.86
SCHNEIDER	EQ	15-Sep-2020	78.75	79.40	80.40	78.30	79.05	79.05	79.40	82081	65.18	1180	34145	41.60
SCI	EQ	15-Sep-2020	57.45	57.50	57.85	56.60	56.90	56.90	57.08	572814	326.98	4221	285811	49.90
SDBL	EQ	15-Sep-2020	52.45	52.45	55.05	52.45	55.05	55.05	54.51	112444	61.29	637	89122	79.26
SEAMECLTD	EQ	15-Sep-2020	394.80	397.00	402.00	395.00	399.00	396.65	397.71	16973	67.50	872	5864	34.55
SECURCRED	SM	15-Sep-2020	16.05	16.05	16.05	15.25	15.25	15.25	15.49	4800	0.74	8	4200	87.50
SELAN	EQ	15-Sep-2020	112.60	114.00	114.80	111.10	111.25	111.80	112.33	12185	13.69	367	8294	68.07
SELMCL	BZ	15-Sep-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	67570	1.05	17	-	-
SEPOWER	EQ	15-Sep-2020	2.65	2.60	2.75	2.60	2.75	2.75	2.61	19033	0.50	24	18933	99.47
SEQUENT	EQ	15-Sep-2020	152.15	153.50	155.40	150.35	153.00	153.20	153.54	2547042	3910.80	15801	1435541	56.36
SESHAPAPER	EQ	15-Sep-2020	145.55	146.90	146.90	142.00	145.00	144.60	144.98	22610	32.78	413	19753	87.36
SETCO	BE	15-Sep-2020	11.55	11.75	11.90	11.10	11.80	11.75	11.54	15410	1.78	69	-	-
SETF10GILT	EQ	15-Sep-2020	197.69	197.69	200.94	197.00	197.00	197.97	197.92	133	0.26	11	132	99.25
SETFGOLD	EQ	15-Sep-2020	4611.20	4650.00	4670.00	4621.00	4662.20	4662.55	4654.16	6176	287.44	664	3091	50.05
SETFNIF50	EQ	15-Sep-2020	118.57	118.80	119.18	118.44	119.05	119.07	118.82	40089	47.63	672	23915	59.65
SETFNIFBK	EQ	15-Sep-2020	220.72	249.40	249.40	219.16	223.81	223.79	221.89	58309	129.38	997	23017	39.47
SETFNN50	EQ	15-Sep-2020	278.02	281.92	284.99	280.13	282.50	283.34	283.80	4690	13.31	178	3491	74.43
SETUINFRA	EQ	15-Sep-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.80	98271	0.78	60	76253	77.59
SEYAIND	EQ	15-Sep-2020	74.60	75.00	75.80	73.00	74.50	75.00	74.96	9453	7.09	161	7417	78.46
SEZAL	BZ	15-Sep-2020	3.50	3.65	3.65	3.50	3.50	3.50	3.50	329	0.01	5	-	-
SFL	EQ	15-Sep-2020	1512.30	1549.70	1578.40	1470.05	1479.60	1486.65	1525.42	23703	361.57	3750	8710	36.75
SGBAPR28I	GB	15-Sep-2020	4879.49	4876.00	4929.99	4875.00	4928.00	4925.71	4902.03	543	26.62	63	404	74.40
SGBAUG24	GB	15-Sep-2020	5080.00	5047.00	5092.00	5047.00	5080.00	5079.95	5061.40	32	1.62	15	32	100.00
SGBAUG27	GB	15-Sep-2020	4921.54	4940.00	4960.00	4930.00	4930.00	4930.00	4941.67	6	0.30	3	6	100.00
SGBAUG28V	GB	15-Sep-2020	4895.05	4900.01	4930.00	4895.00	4922.00	4918.16	4917.81	6312	310.41	260	4221	66.87
SGBDC27VII	GB	15-Sep-2020	4975.00	4903.00	4953.00	4902.00	4905.01	4905.01	4931.72	14	0.69	9	12	85.71
SGBDEC25XI	GB	15-Sep-2020	5000.00	5040.00	5040.00	5040.00	5040.00	5040.00	5040.00	17	0.86	2	17	100.00
SGBFEB24	GB	15-Sep-2020	5051.00	5050.00	5110.00	5041.00	5110.00	5110.00	5086.15	47	2.39	10	43	91.49
SGBFEB27	GB	15-Sep-2020	4999.99	4999.00	4999.00	4999.00	4999.00	4999.00	4999.00	7	0.35	2	7	100.00
SGBFEB28IX	GB	15-Sep-2020	4909.91	4959.00	4959.00	4881.00	4940.00	4940.00	4945.75	8	0.40	4	6	75.00
SGBJ28VIII	GB	15-Sep-2020	4890.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBJAN26	GB	15-Sep-2020	5099.00	5037.00	5040.00	5037.00	5040.00	5040.00	5039.25	40	2.02	6	40	100.00
SGBJAN27	GB	15-Sep-2020	4901.01	4906.00	4906.00	4905.00	4905.00	4905.00	4905.50	20	0.98	3	10	50.00
SGBJUL25	GB	15-Sep-2020	5050.00	5050.00	5050.00	4981.00	4983.00	4983.00	5026.70	83	4.17	7	78	93.98
SGBJUL27	GB	15-Sep-2020	4901.00	4950.00	4950.00	4910.00	4910.00	4910.00	4946.82	22	1.09	5	22	100.00
SGBJUL28IV	GB	15-Sep-2020	4854.80	4857.00	4924.99	4850.00	4924.99	4901.86	4888.10	1460	71.37	132	1172	80.27
SGBJUN27	GB	15-Sep-2020	4900.00	5000.00	5000.00	4900.00	4900.00	4900.00	4982.62	84	4.19	9	69	82.14
SGBJUN28	GB	15-Sep-2020	4894.73	4939.00	4949.00	4900.01	4930.00	4918.00	4920.54	51	2.51	21	31	60.78
SGBMAR24	GB	15-Sep-2020	5035.14	5039.00	5078.00	5039.00	5050.00	5052.55	5058.18	181	9.16	17	170	93.92
SGBMAR25	GB	15-Sep-2020	5002.47	5000.00	5010.00	4935.00	4995.00	4995.00	4984.29	288	14.35	31	197	68.40
SGBMAR28X	GB	15-Sep-2020	4850.54	4945.00	4945.00	4891.00	4900.00	4900.00	4893.67	98	4.80	11	98	100.00
SGBMAY25	GB	15-Sep-2020	4986.11	5020.00	5025.00	5006.00	5006.00	5006.00	5014.77	98	4.91	17	89	90.82
SGBMAY26	GB	15-Sep-2020	5040.00	4925.00	4925.01	4925.00	4925.01	4925.01	4925.01	6	0.30	2	6	100.00
SGBMAY28	GB	15-Sep-2020	4883.90	4945.00	4945.00	4862.00	4914.00	4914.00	4900.21	176	8.62	29	161	91.48
SGBNOV23	GB	15-Sep-2020	5179.82	5101.01	5125.00	5101.00	5125.00	5125.00	5105.80	5	0.26	4	4	80.00
SGBNOV24	GB	15-Sep-2020	5012.45	5012.00	5069.90	5012.00	5030.00	5027.54	5026.12	672	33.78	34	669	99.55
SGBNOV258	GB	15-Sep-2020	4901.00	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	5	0.25	1	5	100.00
SGBNOV25VI	GB	15-Sep-2020	4955.01	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	3	0.15	2	3	100.00
SGBNOV26	GB	15-Sep-2020	4910.00	4910.00	4925.00	4902.00	4925.00	4925.00	4910.00	19	0.93	6	19	100.00
SGBOCT25IV	GB	15-Sep-2020	5001.00	5085.00	5085.00	4935.00	5011.00	5011.00	4994.88	16	0.80	7	11	68.75
SGBOCT25V	GB	15-Sep-2020	4960.01	5002.00	5002.00	5002.00	5002.00	5002.00	5002.00	36	1.80	1	36	100.00
SGBOCT26	GB	15-Sep-2020	4999.90	4998.00	4999.99	4952.00	4952.00	4952.00	4964.47	19	0.94	6	19	100.00
SGBOCT27	GB	15-Sep-2020	4957.42	4975.00	4975.00	4900.00	4929.00	4928.00	4910.83	248	12.18	43	229	92.34
SGBOCT27VI	GB	15-Sep-2020	4907.94	4905.00	4940.00	4905.00	4940.00	4940.00	4915.28	40	1.97	9	30	75.00
SGBSEP24	GB	15-Sep-2020	5041.90	5050.00	5080.00	5022.65	5034.00	5030.06	5047.34	217	10.95	40	195	89.86
SGBSEP27	GB	15-Sep-2020	4999.99	4999.99	4999.99	4925.00	4950.00	4950.00	4990.11	47	2.35	10	45	95.74
SGL	EQ	15-Sep-2020	8.80	8.95	8.95	8.45	8.75	8.70	8.71	12800	1.12	88	8479	66.24
SHAHALLOYS	EQ	15-Sep-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	15	0.00	1	15	100.00
SHAKTIPUMP	EQ	15-Sep-2020	183.55	187.00	190.00	184.35	187.00	186.75	187.00	26533	49.62	1057	13617	51.32
SHALBY	EQ	15-Sep-2020	79.45	79.85	80.50	78.50	79.25	78.95	79.17	31556	24.98	697	18337	58.11
SHALPAINTS	EQ	15-Sep-2020	68.15	69.00	74.00	68.15	73.15	73.05	72.62	369888	268.63	3549	165516	44.75
SHANKARA	EQ	15-Sep-2020	359.60	362.70	370.75	362.00	364.05	364.15	366.14	33439	122.43	2461	10529	31.49
SHANTIGEAR	EQ	15-Sep-2020	105.70	107.20	107.20	104.10	104.70	104.80	105.31	14903	15.69	489	9359	62.80
SHARDACROP	EQ	15-Sep-2020	274.95	278.00	280.00	273.40	275.55	277.25	276.16	15179	41.92	1098	8315	54.78
SHARDAMOTR	EQ	15-Sep-2020	932.90	930.05	940.00	910.00	933.00	934.85	925.41	1079	9.99	194	668	61.91
SHARIABEES	EQ	15-Sep-2020	281.01	287.00	294.80	286.00	288.18	291.42	291.11	5499	16.01	119	3082	56.05
SHEMAROO	EQ	15-Sep-2020	64.95	67.00	67.25	62.10	63.40	63.05	64.61	115695	74.75	1333	71596	61.88
SHIL	EQ	15-Sep-2020	82.10	82.50	84.80	82.15	83.40	83.20	82.65	170332	140.79	768	147931	86.85
SHILPAMED	EQ	15-Sep-2020	570.50	573.40	575.90	552.25	560.05	561.80	560.82	1757686	9857.44	49470	742502	42.24
SHIRPUR-G	EQ	15-Sep-2020	8.75	8.75	9.10	8.50	8.80	8.75	8.75	25309	2.21	72	21894	86.51
SHIVAMAUTO	EQ	15-Sep-2020	17.75	17.55	17.90	17.40	17.75	17.55	17.61	33622	5.92	174	23028	68.49
SHIVAMILLS	EQ	15-Sep-2020	23.60	23.60	24.20	22.75	23.55	23.55	23.45	7472	1.75	22	7310	97.83
SHIVATEX	EQ	15-Sep-2020	100.10	101.00	103.85	98.35	98.70	98.70	98.78	765	0.76	18	710	92.81
SHK	EQ	15-Sep-2020	85.75	85.75	85.75	83.80	85.45	85.05	84.75	341071	289.05	5977	191835	56.24
SHOPERSTOP	EQ	15-Sep-2020	178.05	179.80	179.80	173.50	175.00	175.55	176.04	60621	106.72	1694	30028	49.53
SHRADHA	SM	15-Sep-2020	36.25	37.90	38.00	37.90	38.00	38.00	37.95	4000	1.52	2	4000	100.00
SHREDIGCEM	EQ	15-Sep-2020	46.65	47.25	49.75	46.80	49.20	49.05	48.99	818806	401.13	3143	371722	45.40
SHREECEM	EQ	15-Sep-2020	19789.50	19779.00	20147.90	19600.00	20070.00	20065.25	19947.59	71895	14341.32	16117	17401	24.20
SHREEPUSHK	EQ	15-Sep-2020	122.35	125.50	128.45	121.55	128.45	128.45	127.63	56498	72.11	912	47504	84.08
SHREERAMA	EQ	15-Sep-2020	9.10	9.50	9.55	9.40	9.55	9.50	9.52	54884	5.23	156	52692	96.01
SHRENIK	EQ	15-Sep-2020	46.15	44.75	46.90	44.35	45.90	45.20	45.38	24093	10.93	123	19746	81.96
SHREYANIND	EQ	15-Sep-2020	79.30	78.30	80.55	78.30	79.80	79.85	79.81	9540	7.61	213	5339	55.96
SHREYAS	BE	15-Sep-2020	69.95	69.95	71.45	68.10	71.30	70.90	70.38	2742	1.93	45	-	-
SHRIPISTON	BE	15-Sep-2020	578.60	572.00	590.00	570.00	589.65	589.65	575.50	839	4.83	22	-	-
SHRIRAMCIT	EQ	15-Sep-2020	999.05	1001.00	1032.70	985.00	997.00	998.40	1005.93	106430	1070.61	3665	83384	78.35
SHRIRAMEPC	EQ	15-Sep-2020	3.95	3.95	4.00	3.80	3.85	3.85	3.87	190399	7.38	253	114751	60.27
SHUBHLAXMI	SM	15-Sep-2020	23.50	24.65	24.65	24.65	24.65	24.65	24.65	1000	0.25	1	1000	100.00
SHYAMCENT	EQ	15-Sep-2020	5.00	5.25	5.25	5.00	5.00	5.05	5.14	101260	5.21	199	92360	91.21
SICAGEN	EQ	15-Sep-2020	11.25	11.65	11.75	11.20	11.25	11.35	11.44	9373	1.07	79	7588	80.96
SICAL	EQ	15-Sep-2020	11.00	11.25	11.25	10.75	10.75	10.85	10.99	99584	10.95	282	62648	62.91
SIEMENS	EQ	15-Sep-2020	1235.50	1247.00	1311.80	1233.45	1237.00	1237.75	1272.99	3346299	42598.16	146617	255934	7.65
SIGIND	EQ	15-Sep-2020	20.65	20.25	21.20	18.60	19.30	19.20	19.18	107898	20.69	527	79303	73.50
SIL	BE	15-Sep-2020	9.65	9.60	10.00	9.60	10.00	10.00	9.95	309	0.03	7	-	-
SILINV	EQ	15-Sep-2020	142.55	142.55	144.85	139.15	142.00	140.65	140.78	4679	6.59	58	3057	65.33
SILLYMONKS	EQ	15-Sep-2020	27.15	28.40	28.50	25.80	27.95	27.85	26.36	7282	1.92	35	4524	62.13
SILVERTUC	SM	15-Sep-2020	91.00	90.00	90.00	90.00	90.00	90.00	90.00	5000	4.50	1	5000	100.00
SIMBHALS	EQ	15-Sep-2020	7.05	7.25	7.35	6.70	7.05	6.90	6.93	18615	1.29	64	13180	70.80
SIMPLEXINF	EQ	15-Sep-2020	29.65	30.00	30.80	29.60	30.45	30.10	30.20	209352	63.22	718	174046	83.14
SINTERCOM	SM	15-Sep-2020	74.00	74.00	74.00	74.00	74.00	74.00	74.00	2000	1.48	1	2000	100.00
SINTEX	EQ	15-Sep-2020	2.15	2.20	2.25	2.20	2.25	2.25	2.24	2271231	50.93	587	1471696	64.80
SIRCA	EQ	15-Sep-2020	262.20	263.00	265.00	259.45	265.00	264.05	262.87	12713	33.42	567	8644	67.99
SIS	EQ	15-Sep-2020	380.40	385.00	391.95	366.00	372.45	371.90	379.48	71475	271.23	3604	41288	57.77
SITINET	EQ	15-Sep-2020	1.75	1.80	1.80	1.70	1.75	1.70	1.71	1018839	17.43	455	796906	78.22
SIYSIL	EQ	15-Sep-2020	143.00	146.90	146.90	142.85	145.10	145.45	144.25	27869	40.20	779	17408	62.46
SJVN	EQ	15-Sep-2020	23.20	23.30	23.35	23.15	23.25	23.20	23.26	1494694	347.59	3550	1036968	69.38
SKFINDIA	EQ	15-Sep-2020	1614.65	1638.00	1638.90	1578.00	1601.50	1600.35	1601.87	102041	1634.57	5122	86667	84.93
SKIL	EQ	15-Sep-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.81	85796	2.41	92	74765	87.14
SKIPPER	EQ	15-Sep-2020	43.30	43.95	47.60	42.00	47.60	47.60	46.76	228806	106.99	1147	206788	90.38
SKMEGGPROD	EQ	15-Sep-2020	45.90	46.40	47.50	45.10	45.45	45.55	45.95	25038	11.50	343	18398	73.48
SKSTEXTILE	SM	15-Sep-2020	24.10	25.30	25.30	25.30	25.30	25.30	25.30	1000	0.25	1	1000	100.00
SMARTLINK	EQ	15-Sep-2020	72.85	74.90	74.90	71.00	71.10	71.40	71.65	8974	6.43	270	5990	66.75
SMLISUZU	EQ	15-Sep-2020	419.70	423.45	432.80	421.90	422.05	424.20	427.00	19456	83.08	1187	6405	32.92
SMPL	BZ	15-Sep-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	301	0.00	3	-	-
SMSLIFE	EQ	15-Sep-2020	452.40	455.00	497.60	444.00	497.60	497.60	490.17	30990	151.90	1404	18027	58.17
SMSPHARMA	EQ	15-Sep-2020	85.85	86.90	90.00	86.35	89.50	89.00	88.54	418053	370.14	4302	153983	36.83
SMVD	SM	15-Sep-2020	9.25	8.50	8.50	8.50	8.50	8.50	8.50	2000	0.17	1	2000	100.00
SNOWMAN	EQ	15-Sep-2020	32.35	32.50	33.35	31.65	31.90	31.90	32.38	255169	82.63	1551	124389	48.75
SOBHA	EQ	15-Sep-2020	252.10	254.90	255.95	246.50	250.00	250.25	250.85	183739	460.91	9436	64964	35.36
SOFTTECH	SM	15-Sep-2020	60.00	61.95	61.95	58.00	60.75	60.70	58.84	43200	25.42	10	38400	88.89
SOLARA	EQ	15-Sep-2020	1002.65	1014.00	1023.00	990.25	1001.00	1003.95	1004.38	115507	1160.13	7787	37959	32.86
SOLARINDS	EQ	15-Sep-2020	1081.70	1082.00	1116.15	1061.00	1077.00	1071.35	1085.86	13356	145.03	1751	5765	43.16
SOLEX	SM	15-Sep-2020	22.80	27.35	27.35	27.35	27.35	27.35	27.35	2000	0.55	1	2000	100.00
SOMANYCERA	EQ	15-Sep-2020	164.00	169.85	172.85	167.00	168.00	169.30	170.12	200402	340.93	3806	133363	66.55
SOMATEX	EQ	15-Sep-2020	2.85	2.85	2.85	2.85	2.85	2.85	2.85	301	0.01	1	301	100.00
SOMICONVEY	EQ	15-Sep-2020	24.60	24.50	25.60	24.50	24.65	24.55	24.57	9900	2.43	80	7120	71.92
SONAMCLOCK	SM	15-Sep-2020	60.00	61.00	61.00	61.00	61.00	61.00	61.00	45000	27.45	15	45000	100.00
SONATSOFTW	EQ	15-Sep-2020	324.35	326.95	329.40	322.00	326.80	324.60	326.09	192959	629.22	6591	94691	49.07
SORILINFRA	EQ	15-Sep-2020	63.95	67.10	67.10	64.50	66.50	66.35	66.14	106577	70.49	1397	58746	55.12
SOTL	EQ	15-Sep-2020	696.90	718.00	718.00	690.50	700.00	698.65	700.93	403	2.82	80	280	69.48
SOUTHBANK	EQ	15-Sep-2020	7.20	7.20	7.30	7.15	7.20	7.20	7.21	8771547	632.75	34864	4889772	55.75
SOUTHWEST	EQ	15-Sep-2020	27.95	27.95	28.30	27.20	27.70	27.70	27.85	24923	6.94	93	10950	43.94
SPAL	EQ	15-Sep-2020	109.50	110.50	113.00	108.35	110.50	110.10	110.12	89844	98.94	868	77510	86.27
SPANDANA	EQ	15-Sep-2020	557.35	575.00	579.50	561.00	572.05	572.15	570.08	80284	457.68	6192	48297	60.16
SPARC	EQ	15-Sep-2020	176.70	177.80	183.90	177.75	178.90	178.70	180.34	1021244	1841.69	12680	246701	24.16
SPCENET	BE	15-Sep-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.15	10000	0.11	3	-	-
SPECIALITY	EQ	15-Sep-2020	35.35	35.30	35.70	34.70	35.00	35.00	35.06	47993	16.82	335	39930	83.20
SPENCERS	EQ	15-Sep-2020	90.00	90.95	91.40	87.50	88.30	88.15	88.91	691596	614.90	5890	279257	40.38
SPENTEX	BZ	15-Sep-2020	0.65	0.70	0.70	0.65	0.65	0.65	0.70	13117	0.09	8	-	-
SPIC	EQ	15-Sep-2020	20.30	20.40	20.40	19.65	20.15	19.95	19.99	214785	42.93	789	159418	74.22
SPICEJET	EQ	15-Sep-2020	53.35	54.15	54.25	52.65	53.10	53.50	53.30	3217153	1714.84	14305	1139867	35.43
SPLIL	EQ	15-Sep-2020	28.40	28.75	29.00	27.55	27.60	27.75	28.09	18601	5.23	190	15192	81.67
SPMLINFRA	EQ	15-Sep-2020	10.30	10.05	10.50	10.00	10.10	10.20	10.29	6591	0.68	38	5485	83.22
SPTL	EQ	15-Sep-2020	2.40	2.45	2.45	2.35	2.45	2.45	2.40	556221	13.34	410	415985	74.79
SPYL	BE	15-Sep-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.32	164964	0.52	137	-	-
SREEL	EQ	15-Sep-2020	136.40	135.20	141.95	135.20	140.65	141.05	139.06	9119	12.68	342	6678	73.23
SREIBNPNCD	NL	15-Sep-2020	893.64	900.00	905.98	890.00	905.98	895.16	892.80	505	4.51	22	500	99.01
SREIBNPNCD	NO	15-Sep-2020	880.00	880.00	885.00	880.00	885.00	885.00	880.83	120	1.06	6	120	100.00
SREIBNPNCD	NP	15-Sep-2020	840.00	850.00	850.00	840.00	840.00	840.47	840.48	105	0.88	7	105	100.00
SREIBNPNCD	NU	15-Sep-2020	830.00	830.00	830.00	825.00	825.00	825.00	825.19	26	0.21	2	26	100.00
SREIBNPNCD	YA	15-Sep-2020	684.05	685.05	685.05	685.05	685.05	685.05	685.05	12	0.08	1	12	100.00
SREINFRA	EQ	15-Sep-2020	7.25	7.75	7.90	7.60	7.80	7.80	7.77	2492483	193.62	2258	1663838	66.75
SRF	EQ	15-Sep-2020	4330.30	4384.00	4384.00	4278.00	4316.55	4316.45	4326.62	222690	9634.94	20357	40080	18.00
SRHHYPOLTD	EQ	15-Sep-2020	178.40	196.20	196.20	192.05	196.20	196.20	195.96	63898	125.22	493	48902	76.53
SRIPIPES	EQ	15-Sep-2020	173.00	174.60	186.80	172.00	183.95	183.70	182.24	439225	800.42	7434	131123	29.85
SRTRANSFIN	EQ	15-Sep-2020	636.45	639.10	655.00	635.25	653.50	652.35	647.71	3199520	20723.76	49612	488796	15.28
SRTRANSFIN	Y3	15-Sep-2020	1060.00	1060.00	1064.00	1059.00	1064.00	1064.00	1059.73	792	8.39	25	792	100.00
SRTRANSFIN	Y6	15-Sep-2020	2140.01	2144.00	2144.05	2144.00	2144.05	2144.05	2144.02	72	1.54	2	72	100.00
SRTRANSFIN	Y9	15-Sep-2020	1021.80	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	40	0.41	2	40	100.00
SRTRANSFIN	YB	15-Sep-2020	1006.75	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
SRTRANSFIN	YH	15-Sep-2020	972.05	975.00	988.90	975.00	988.90	988.75	978.11	126	1.23	8	126	100.00
SRTRANSFIN	YI	15-Sep-2020	985.85	976.00	976.00	976.00	976.00	976.00	976.00	130	1.27	7	130	100.00
SRTRANSFIN	YJ	15-Sep-2020	994.65	994.94	1000.00	993.00	1000.00	999.45	998.48	2427	24.23	111	2427	100.00
SRTRANSFIN	YK	15-Sep-2020	947.92	948.50	948.90	946.00	946.00	946.12	946.43	2440	23.09	100	2360	96.72
SRTRANSFIN	YL	15-Sep-2020	979.75	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
SRTRANSFIN	YN	15-Sep-2020	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	100	1.17	2	100	100.00
SRTRANSFIN	YQ	15-Sep-2020	1052.90	1052.90	1053.00	1050.00	1052.00	1052.20	1051.41	196	2.06	10	196	100.00
SRTRANSFIN	YR	15-Sep-2020	1040.01	1031.50	1036.00	1031.50	1036.00	1036.00	1033.84	160	1.65	5	160	100.00
SRTRANSFIN	YT	15-Sep-2020	1150.00	1160.00	1168.00	1160.00		1168.00	1164.00	2	0.02	2	2	100.00
SRTRANSFIN	YV	15-Sep-2020	999.00	1000.00	1000.00	999.00	999.00	999.00	999.33	30	0.30	3	30	100.00
SRTRANSFIN	YW	15-Sep-2020	1010.00	990.00	1025.00	903.00	1000.00	1000.00	951.82	199	1.89	4	100	50.25
SRTRANSFIN	YX	15-Sep-2020	1020.00	1018.00	1022.00	1018.00	1019.00	1019.00	1018.75	399	4.06	5	395	99.00
SRTRANSFIN	YY	15-Sep-2020	1023.00	1021.00	1021.00	1007.51	1015.00	1008.25	1008.63	68	0.69	6	68	100.00
SRTRANSFIN	Z1	15-Sep-2020	1118.00	1122.80	1122.80	1122.80	1122.80	1122.80	1122.80	20	0.22	1	20	100.00
SRTRANSFIN	Z2	15-Sep-2020	1078.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	1	50	100.00
SRTRANSFIN	ZD	15-Sep-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	2	50	100.00
SRTRANSFIN	ZF	15-Sep-2020	998.00	996.00	996.00	996.00	996.00	996.00	996.00	31	0.31	2	31	100.00
SSINFRA	SM	15-Sep-2020	7.30	7.25	7.25	7.25	7.25	7.25	7.25	3000	0.22	1	3000	100.00
SSWL	EQ	15-Sep-2020	446.05	448.70	460.50	436.10	444.95	444.50	449.79	39456	177.47	2629	13870	35.15
STAR	EQ	15-Sep-2020	674.20	680.20	696.00	668.65	680.30	683.10	684.82	1115464	7638.89	25092	221344	19.84
STARCEMENT	EQ	15-Sep-2020	91.10	92.30	92.30	89.20	89.50	89.70	90.66	98793	89.57	1658	58180	58.89
STARPAPER	EQ	15-Sep-2020	96.75	97.40	98.75	95.75	97.95	97.50	97.49	56991	55.56	1243	22552	39.57
STCINDIA	EQ	15-Sep-2020	57.30	56.25	60.15	56.25	60.00	59.90	59.62	21052	12.55	274	14747	70.05
STEELCITY	EQ	15-Sep-2020	33.10	33.60	33.60	32.15	33.00	33.50	33.21	805	0.27	22	630	78.26
STEELXIND	EQ	15-Sep-2020	39.75	39.80	41.40	37.80	40.95	40.20	39.58	145442	57.57	507	97103	66.76
STEL	EQ	15-Sep-2020	59.40	60.50	62.50	59.00	61.00	60.70	61.25	54214	33.20	531	33046	60.95
STERTOOLS	EQ	15-Sep-2020	193.95	198.50	198.50	185.35	188.15	189.30	190.07	20481	38.93	1163	12500	61.03
STINDIA	BE	15-Sep-2020	3.50	3.50	3.50	3.50	3.50	3.50	3.50	10	0.00	1	-	-
STRTECH	EQ	15-Sep-2020	154.95	155.00	160.85	155.00	156.95	157.25	158.12	1107149	1750.66	14357	329577	29.77
SUBCAPCITY	BE	15-Sep-2020	35.05	33.30	33.30	33.30	33.30	33.30	33.30	893	0.30	10	-	-
SUBEX	EQ	15-Sep-2020	10.85	10.80	11.15	10.65	10.65	10.70	10.84	630941	68.42	758	410661	65.09
SUBROS	EQ	15-Sep-2020	250.30	254.70	255.00	244.10	244.85	246.15	249.31	26883	67.02	1508	13562	50.45
SUDARSCHEM	EQ	15-Sep-2020	462.60	467.80	488.00	456.00	470.50	470.90	475.76	390881	1859.66	13853	108271	27.70
SUJANAUNI	BE	15-Sep-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	293813	0.94	78	-	-
SUMEETINDS	EQ	15-Sep-2020	2.10	2.20	2.20	2.00	2.10	2.05	2.08	84891	1.77	86	38012	44.78
SUMICHEM	EQ	15-Sep-2020	276.50	277.80	283.90	276.85	283.00	282.45	280.89	616306	1731.11	5459	431461	70.01
SUMIT	EQ	15-Sep-2020	9.70	9.60	9.85	9.60	9.75	9.70	9.69	24841	2.41	50	24379	98.14
SUMMITSEC	EQ	15-Sep-2020	400.20	405.45	409.90	395.55	404.00	404.55	402.29	4040	16.25	155	3393	83.99
SUNCLAYLTD	EQ	15-Sep-2020	1700.50	1729.95	1730.00	1693.50	1724.00	1707.85	1708.86	2435	41.61	957	745	30.60
SUNDARAM	EQ	15-Sep-2020	1.25	1.30	1.30	1.20	1.20	1.25	1.26	138998	1.75	319	102802	73.96
SUNDARMFIN	EQ	15-Sep-2020	1331.90	1349.80	1367.55	1324.05	1350.00	1347.95	1346.26	61041	821.77	5497	20595	33.74
SUNDARMHLD	EQ	15-Sep-2020	62.00	62.45	62.90	59.20	60.00	59.95	60.87	69797	42.48	908	45976	65.87
SUNDRMBRAK	EQ	15-Sep-2020	238.05	244.95	244.95	237.95	240.00	240.50	240.99	940	2.27	104	641	68.19
SUNDRMFAST	EQ	15-Sep-2020	419.55	422.45	435.75	413.05	419.90	419.50	422.98	75466	319.20	6537	45144	59.82
SUNFLAG	EQ	15-Sep-2020	45.95	46.00	46.40	45.05	45.45	45.20	45.60	174006	79.34	1189	99072	56.94
SUNPHARMA	EQ	15-Sep-2020	495.80	498.00	512.40	496.00	506.50	506.40	506.96	11686776	59247.25	118806	1772143	15.16
SUNTECK	EQ	15-Sep-2020	286.85	288.75	307.45	276.00	277.85	280.55	285.99	1128047	3226.14	12118	150334	13.33
SUNTV	EQ	15-Sep-2020	499.35	502.95	505.95	494.65	495.85	495.85	500.67	1831936	9172.04	29210	345050	18.84
SUPERHOUSE	EQ	15-Sep-2020	94.30	95.75	95.85	92.00	95.00	95.15	94.53	23751	22.45	343	18044	75.97
SUPERSPIN	EQ	15-Sep-2020	3.95	4.10	4.10	3.90	4.05	4.00	4.01	5221	0.21	33	2921	55.95
SUPPETRO	EQ	15-Sep-2020	215.65	216.70	225.00	215.45	225.00	223.50	220.78	26208	57.86	664	20676	78.89
SUPRAJIT	EQ	15-Sep-2020	177.25	179.40	183.90	176.95	181.50	182.05	180.93	151309	273.76	5753	76968	50.87
SUPREMEENG	SM	15-Sep-2020	16.05	15.30	16.85	15.30	16.85	16.85	16.71	60000	10.03	12	44000	73.33
SUPREMEIND	EQ	15-Sep-2020	1369.30	1370.00	1408.40	1370.00	1405.00	1402.35	1391.91	29917	416.42	3464	14716	49.19
SUPREMEINF	BZ	15-Sep-2020	10.50	10.50	10.95	10.00	10.45	10.45	10.14	1483	0.15	14	-	-
SURANASOL	EQ	15-Sep-2020	7.70	7.50	7.80	7.40	7.55	7.55	7.53	17795	1.34	60	12163	68.35
SURANAT&P	EQ	15-Sep-2020	3.90	3.95	4.10	3.75	3.80	3.75	3.86	87614	3.38	111	50647	57.81
SURYALAXMI	EQ	15-Sep-2020	17.15	16.60	17.70	16.55	16.90	16.95	16.94	3724	0.63	55	3075	82.57
SURYAROSNI	EQ	15-Sep-2020	169.20	171.00	179.50	168.00	177.15	177.55	175.65	262554	461.18	4106	122073	46.49
SUTLEJTEX	EQ	15-Sep-2020	27.80	27.20	28.50	26.20	28.00	27.20	26.85	106966	28.72	579	65428	61.17
SUULD	SM	15-Sep-2020	32.00	31.00	33.60	31.00	31.00	32.30	31.87	24000	7.65	3	16000	66.67
SUVEN	EQ	15-Sep-2020	49.85	51.00	52.10	50.30	51.00	50.90	51.09	641688	327.82	3695	304779	47.50
SUVENPHAR	EQ	15-Sep-2020	724.25	730.00	774.00	720.00	773.20	765.15	753.76	812138	6121.59	35758	472167	58.14
SUZLON	EQ	15-Sep-2020	3.25	3.25	3.35	3.20	3.35	3.35	3.29	9245864	303.90	3861	5344064	57.80
SWANENERGY	EQ	15-Sep-2020	118.80	123.00	123.00	117.10	117.60	117.95	118.84	120794	143.55	2654	17660	14.62
SWARAJENG	EQ	15-Sep-2020	1620.80	1639.40	1644.00	1601.00	1611.00	1627.25	1624.68	5659	91.94	1075	3972	70.19
SWELECTES	BE	15-Sep-2020	132.70	132.70	135.00	128.40	131.65	132.20	132.18	3703	4.89	78	-	-
SWSOLAR	EQ	15-Sep-2020	256.60	259.00	259.40	231.20	234.00	235.35	243.11	795384	1933.69	14232	538397	67.69
SYMPHONY	EQ	15-Sep-2020	844.45	854.90	873.00	851.25	865.00	865.20	864.59	39008	337.26	2809	13738	35.22
SYNCOM	EQ	15-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	73593	1.25	55	73593	100.00
SYNGENE	EQ	15-Sep-2020	533.35	547.00	594.95	526.20	563.00	561.80	559.62	5717606	31996.90	132112	1794581	31.39
TAINWALCHM	EQ	15-Sep-2020	47.75	47.40	49.55	47.40	49.00	48.35	48.12	839	0.40	253	265	31.59
TAJGVK	EQ	15-Sep-2020	141.50	140.95	143.00	139.90	140.70	140.95	141.35	51814	73.24	1765	23513	45.38
TAKE	EQ	15-Sep-2020	49.70	44.50	47.50	43.90	46.35	46.30	46.22	1847852	854.01	11401	917179	49.63
TALBROAUTO	EQ	15-Sep-2020	112.05	115.85	115.85	110.75	112.70	111.30	111.71	36975	41.30	454	23522	63.62
TANLA	EQ	15-Sep-2020	276.05	278.00	286.00	275.55	278.00	277.60	279.14	248426	693.47	4290	135723	54.63
TANTIACONS	BE	15-Sep-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	2000	0.03	2	-	-
TARMAT	EQ	15-Sep-2020	40.55	41.50	41.50	39.20	40.10	40.10	40.43	5695	2.30	84	4190	73.57
TASTYBITE	EQ	15-Sep-2020	12008.60	12135.00	12178.85	11785.65	11882.00	11917.10	11983.85	1846	221.22	679	1200	65.01
TATACAPHSG	N2	15-Sep-2020	1071.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1	0.01	1	1	100.00
TATACAPHSG	N4	15-Sep-2020	1022.15	1037.30	1037.30	1037.30	1037.30	1037.30	1037.30	50	0.52	1	50	100.00
TATACAPHSG	NA	15-Sep-2020	1103.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	73	0.80	5	73	100.00
TATACHEM	EQ	15-Sep-2020	303.80	304.25	312.90	304.25	306.30	306.10	308.11	4303284	13258.90	46173	1035404	24.06
TATACOFFEE	EQ	15-Sep-2020	111.80	112.75	112.90	111.30	112.00	111.85	112.07	490632	549.85	4476	196633	40.08
TATACOMM	EQ	15-Sep-2020	893.60	893.60	935.00	893.60	917.00	916.95	919.10	99800	917.27	3861	59176	59.29
TATACONSUM	EQ	15-Sep-2020	546.50	547.00	550.50	540.50	541.90	542.35	544.40	1813411	9872.27	56147	900795	49.67
TATAELXSI	EQ	15-Sep-2020	1302.10	1327.60	1328.15	1272.35	1290.00	1286.05	1303.86	631163	8229.49	31292	220885	35.00
TATAINVEST	EQ	15-Sep-2020	849.00	854.95	927.60	854.90	891.90	893.05	898.69	256435	2304.55	12528	89024	34.72
TATAMETALI	EQ	15-Sep-2020	539.75	536.00	557.85	536.00	541.00	540.35	543.95	30703	167.01	1891	15840	51.59
TATAMOTORS	EQ	15-Sep-2020	148.55	149.40	149.40	146.55	148.90	148.40	147.91	42887987	63433.91	149199	3962200	9.24
TATAMTRDVR	EQ	15-Sep-2020	61.15	61.90	64.15	60.70	63.65	63.65	62.89	7266398	4569.55	24286	3868569	53.24
TATAPOWER	EQ	15-Sep-2020	57.10	57.45	58.75	57.10	57.80	57.75	57.82	18732445	10830.94	29228	4398277	23.48
TATASTEEL	EQ	15-Sep-2020	404.65	407.00	410.55	403.55	405.35	405.25	406.81	9132749	37153.08	86138	1237442	13.55
TATASTLBSL	EQ	15-Sep-2020	23.80	23.90	24.15	23.70	23.85	23.80	23.93	1423469	340.64	1709	924706	64.96
TATASTLLP	EQ	15-Sep-2020	315.15	316.00	329.45	316.00	326.00	324.05	322.24	73914	238.18	3249	47078	63.69
TATASTLPP	E1	15-Sep-2020	58.90	58.90	60.00	58.75	59.20	59.30	59.37	55302	32.83	443	43820	79.24
TBZ	EQ	15-Sep-2020	37.55	37.90	38.80	37.05	37.45	37.40	37.79	154367	58.33	1397	74040	47.96
TCFSL	NB	15-Sep-2020	1025.07	1021.06	1024.50	1021.00	1024.49	1024.42	1022.67	1090	11.15	46	738	67.71
TCFSL	ND	15-Sep-2020	1053.96	1056.00	1058.90	1052.50	1053.00	1053.00	1055.73	1502	15.86	47	1230	81.89
TCFSL	NF	15-Sep-2020	1128.00	1122.00	1128.00	1122.00	1128.00	1126.51	1126.52	81	0.91	3	81	100.00
TCFSL	NH	15-Sep-2020	1026.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	14	0.14	1	14	100.00
TCFSL	NL	15-Sep-2020	1075.98	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	6	0.07	1	6	100.00
TCI	EQ	15-Sep-2020	242.10	243.85	244.00	235.05	242.55	240.40	239.16	31471	75.27	1378	16669	52.97
TCIDEVELOP	EQ	15-Sep-2020	303.55	330.00	330.00	302.25	311.95	308.15	309.95	206	0.64	41	58	28.16
TCIEXP	EQ	15-Sep-2020	848.95	859.90	911.00	843.20	872.00	870.35	882.15	78167	689.55	5485	43600	55.78
TCIFINANCE	EQ	15-Sep-2020	5.05	5.15	5.15	4.95	4.95	4.95	5.02	6405	0.32	49	4878	76.16
TCNSBRANDS	EQ	15-Sep-2020	385.15	394.55	403.20	390.05	400.95	400.90	398.84	106318	424.04	4850	76669	72.11
TCPLPACK	EQ	15-Sep-2020	403.35	420.00	420.00	389.60	395.80	395.15	395.57	5330	21.08	256	3964	74.37
TCS	EQ	15-Sep-2020	2491.40	2491.40	2538.00	2464.60	2489.00	2491.40	2502.80	7318773	183173.94	229851	1906819	26.05
TDPOWERSYS	EQ	15-Sep-2020	113.70	118.70	118.70	113.05	114.60	114.20	114.42	16151	18.48	585	7209	44.64
TEAMLEASE	EQ	15-Sep-2020	2423.75	2478.00	2549.80	2343.00	2361.95	2382.45	2466.87	48548	1197.62	6275	14323	29.50
TECHIN	EQ	15-Sep-2020	2.95	2.90	3.05	2.85	2.85	2.85	2.92	6959	0.20	43	4260	61.22
TECHM	EQ	15-Sep-2020	790.75	790.75	803.10	775.00	790.00	791.15	790.81	6339804	50135.56	135100	2175843	34.32
TECHNOE	EQ	15-Sep-2020	217.80	218.00	222.00	215.25	218.00	217.80	219.05	33508	73.40	902	17745	52.96
TECHNOFAB	BE	15-Sep-2020	10.45	10.00	10.45	9.95	10.40	10.40	10.00	7231	0.72	29	-	-
TEJASNET	EQ	15-Sep-2020	76.70	80.50	80.50	80.50	80.50	80.50	80.50	73253	58.97	280	73253	100.00
TEMBO	SM	15-Sep-2020	168.20	171.00	171.00	170.00	170.00	170.00	170.17	24000	40.84	3	20000	83.33
TERASOFT	EQ	15-Sep-2020	27.15	27.20	28.00	26.90	26.90	27.20	27.44	10780	2.96	114	7024	65.16
TEXINFRA	EQ	15-Sep-2020	38.05	38.20	38.80	37.25	37.30	37.35	37.81	27012	10.21	223	13180	48.79
TEXMOPIPES	EQ	15-Sep-2020	14.05	14.10	14.45	13.40	13.95	13.60	13.70	85404	11.70	327	51899	60.77
TEXRAIL	EQ	15-Sep-2020	27.50	27.70	29.00	27.35	28.25	28.15	28.03	645428	180.90	1989	314529	48.73
TFCILTD	EQ	15-Sep-2020	38.95	38.05	39.25	38.05	39.25	38.95	38.75	95918	37.17	461	71654	74.70
TFL	EQ	15-Sep-2020	3.20	3.15	3.15	3.05	3.05	3.05	3.05	4187	0.13	18	3687	88.06
TGBHOTELS	EQ	15-Sep-2020	5.95	6.20	6.20	5.70	5.90	5.90	5.80	13994	0.81	43	11601	82.90
THANGAMAYL	EQ	15-Sep-2020	380.25	384.00	384.00	373.05	375.50	377.40	380.53	7826	29.78	595	4795	61.27
THEINVEST	EQ	15-Sep-2020	142.00	142.00	145.00	136.10	138.55	140.40	141.51	2954	4.18	97	2209	74.78
THEJO	SM	15-Sep-2020	1046.50	1040.00	1098.00	1040.00	1098.00	1098.00	1083.24	3800	41.16	16	3000	78.95
THEMISMED	EQ	15-Sep-2020	289.75	296.00	318.00	287.85	313.95	311.20	302.34	52240	157.94	2263	20627	39.49
THERMAX	EQ	15-Sep-2020	766.35	769.00	779.00	754.90	765.00	765.80	765.47	118874	909.94	2105	108965	91.66
THIRUSUGAR	BZ	15-Sep-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	414	0.02	4	-	-
THOMASCOOK	EQ	15-Sep-2020	31.30	31.60	31.65	30.90	31.55	31.50	31.38	353944	111.08	2839	283288	80.04
THOMASCOTT	BE	15-Sep-2020	4.95	5.00	5.00	5.00	5.00	5.00	5.00	970	0.05	4	-	-
THYROCARE	EQ	15-Sep-2020	792.00	795.00	798.80	780.70	784.00	784.85	787.06	68136	536.27	4805	28386	41.66
TI	EQ	15-Sep-2020	16.30	16.10	16.95	16.00	16.85	16.80	16.73	41246	6.90	179	33450	81.10
TIDEWATER	EQ	15-Sep-2020	4449.30	4402.00	4497.00	4400.00	4450.00	4451.25	4446.55	909	40.42	356	632	69.53
TIIL	EQ	15-Sep-2020	364.45	374.50	374.50	355.50	357.75	358.60	358.82	6585	23.63	319	4854	73.71
TIINDIA	EQ	15-Sep-2020	614.80	623.00	637.45	618.90	626.00	626.95	630.30	74458	469.31	5126	46248	62.11
TIJARIA	EQ	15-Sep-2020	5.70	5.85	5.85	5.45	5.55	5.60	5.52	15233	0.84	60	10110	66.37
TIL	EQ	15-Sep-2020	161.45	163.85	164.90	155.70	156.60	156.95	157.68	6036	9.52	161	3469	57.47
TIMESGTY	EQ	15-Sep-2020	24.05	24.50	25.15	24.50	25.00	25.00	24.99	3354	0.84	20	3354	100.00
TIMETECHNO	EQ	15-Sep-2020	38.95	39.05	42.50	39.05	41.95	41.70	41.51	1216138	504.77	4580	669730	55.07
TIMKEN	EQ	15-Sep-2020	1130.90	1130.05	1185.00	1130.05	1182.00	1174.60	1168.43	94922	1109.10	10742	64278	67.72
TINPLATE	EQ	15-Sep-2020	133.70	133.90	138.70	133.90	135.75	136.15	136.62	406382	555.21	6077	89287	21.97
TIPSINDLTD	EQ	15-Sep-2020	297.20	284.90	284.90	243.50	249.95	252.30	259.52	271431	704.41	7786	99174	36.54
TIRUMALCHM	EQ	15-Sep-2020	70.65	71.70	75.00	71.55	73.65	73.60	73.54	2720299	2000.46	15737	643895	23.67
TIRUPATIFL	EQ	15-Sep-2020	29.30	29.00	29.00	28.00	28.00	28.00	28.73	490	0.14	10	451	92.04
TITAN	EQ	15-Sep-2020	1188.00	1194.80	1220.00	1170.15	1172.00	1174.55	1193.63	5204283	62119.64	124643	652535	12.54
TMRVL	EQ	15-Sep-2020	9.65	9.55	10.10	9.55	9.80	9.75	9.77	33921	3.31	181	27243	80.31
TNPETRO	EQ	15-Sep-2020	37.85	38.70	38.70	37.75	37.75	37.85	37.91	88353	33.49	457	55998	63.38
TNPL	EQ	15-Sep-2020	113.60	114.10	114.10	111.00	111.50	111.55	112.14	109816	123.14	2382	66029	60.13
TOKYOPLAST	EQ	15-Sep-2020	59.05	58.10	61.70	57.95	60.00	60.00	58.92	14915	8.79	327	9400	63.02
TORNTPHARM	EQ	15-Sep-2020	2797.55	2800.00	2887.90	2800.00	2857.95	2850.50	2857.55	689871	19713.44	34638	128969	18.69
TORNTPOWER	EQ	15-Sep-2020	326.55	328.10	335.50	328.00	332.00	332.25	332.54	791391	2631.72	8061	215482	27.23
TOTAL	EQ	15-Sep-2020	43.95	46.10	46.10	42.00	46.10	46.10	44.37	72399	32.12	394	52718	72.82
TOUCHWOOD	EQ	15-Sep-2020	48.20	46.85	49.60	46.85	49.60	49.55	48.42	180	0.09	5	102	56.67
TPLPLASTEH	EQ	15-Sep-2020	120.25	125.20	125.20	115.70	120.95	120.90	120.29	5442	6.55	312	2142	39.36
TREEHOUSE	EQ	15-Sep-2020	8.15	8.40	8.40	7.80	8.00	7.90	7.93	21586	1.71	104	14302	66.26
TRENT	EQ	15-Sep-2020	695.40	700.10	755.60	700.05	755.00	747.85	736.28	2001624	14737.63	95150	994874	49.70
TRF	BE	15-Sep-2020	82.70	80.70	84.00	80.70	83.30	82.05	82.23	5091	4.19	42	-	-
TRIDENT	EQ	15-Sep-2020	6.80	6.85	6.90	6.80	6.85	6.85	6.84	4467361	305.40	13445	3113563	69.70
TRIGYN	EQ	15-Sep-2020	50.30	51.00	51.65	48.70	50.10	50.00	50.37	83033	41.82	704	57342	69.06
TRIL	EQ	15-Sep-2020	9.80	9.95	9.95	9.00	9.65	9.60	9.57	72084	6.90	231	46038	63.87
TRITURBINE	EQ	15-Sep-2020	73.65	74.85	79.80	74.50	78.50	78.50	77.90	592653	461.68	11562	286125	48.28
TRIVENI	EQ	15-Sep-2020	75.15	77.00	78.00	76.10	76.70	76.80	77.03	512582	394.85	4008	283322	55.27
TTKHLTCARE	EQ	15-Sep-2020	465.75	479.60	492.00	466.00	483.75	479.60	482.94	7374	35.61	419	3783	51.30
TTKPRESTIG	EQ	15-Sep-2020	6065.25	6093.80	6575.00	6017.10	6261.00	6308.20	6336.52	28269	1791.27	7486	9325	32.99
TTL	EQ	15-Sep-2020	37.35	37.00	38.00	36.20	36.55	36.60	37.01	4449	1.65	95	3449	77.52
TTML	EQ	15-Sep-2020	3.35	3.35	3.40	3.35	3.40	3.40	3.38	477868	16.15	918	312609	65.42
TV18BRDCST	EQ	15-Sep-2020	31.30	31.50	31.85	30.40	31.50	31.50	31.36	3596324	1127.72	5966	1648340	45.83
TVSELECT	EQ	15-Sep-2020	100.05	101.20	104.95	100.05	102.80	102.55	102.51	55289	56.67	1028	25138	45.47
TVSMOTOR	EQ	15-Sep-2020	456.60	458.00	460.00	447.65	455.05	455.45	453.45	1761274	7986.48	21149	421693	23.94
TVSSRICHAK	EQ	15-Sep-2020	1512.50	1539.80	1539.80	1500.00	1515.00	1510.80	1514.49	2734	41.41	470	1539	56.29
TVTODAY	EQ	15-Sep-2020	229.05	230.00	233.15	223.30	225.50	225.50	226.49	46487	105.29	2012	31014	66.72
TVVISION	BE	15-Sep-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.50	3669	0.06	12	-	-
TWL	EQ	15-Sep-2020	44.35	44.10	45.45	44.00	44.10	44.25	44.62	132476	59.12	1176	48443	36.57
UBL	EQ	15-Sep-2020	1052.40	1052.50	1063.90	1040.00	1049.65	1048.75	1048.33	321718	3372.67	11905	91966	28.59
UCALFUEL	EQ	15-Sep-2020	132.25	129.90	134.50	128.95	129.10	129.45	131.36	60662	79.69	1530	28312	46.67
UCOBANK	EQ	15-Sep-2020	14.30	14.45	14.50	13.70	13.80	13.80	14.02	5818691	815.84	8927	2734066	46.99
UFLEX	EQ	15-Sep-2020	342.05	343.40	346.95	335.00	341.90	339.60	341.59	97213	332.07	2077	47956	49.33
UFO	EQ	15-Sep-2020	77.75	77.75	79.25	76.95	77.30	77.30	77.88	158172	123.19	1504	90627	57.30
UGARSUGAR	EQ	15-Sep-2020	14.20	15.10	15.25	14.85	15.00	15.00	15.09	376973	56.89	1680	197047	52.27
UJAAS	EQ	15-Sep-2020	4.40	4.50	4.50	4.25	4.35	4.35	4.36	241065	10.51	314	115806	48.04
UJJIVAN	EQ	15-Sep-2020	227.65	227.40	233.50	225.25	232.20	232.45	229.34	808771	1854.81	8475	172009	21.27
UJJIVANSFB	EQ	15-Sep-2020	34.70	35.15	35.15	34.00	34.25	34.20	34.29	599766	205.66	3379	359041	59.86
ULTRACEMCO	EQ	15-Sep-2020	3914.10	3917.10	3954.95	3885.15	3924.50	3931.45	3924.60	312780	12275.36	23451	105621	33.77
UMANGDAIRY	EQ	15-Sep-2020	46.10	47.00	47.00	45.50	45.50	45.55	45.92	3862	1.77	172	2964	76.75
UMESLTD	BE	15-Sep-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.17	1100	0.01	4	-	-
UNICHEMLAB	EQ	15-Sep-2020	248.10	249.00	264.90	246.00	260.50	260.40	258.64	296669	767.29	7788	121892	41.09
UNIENTER	EQ	15-Sep-2020	66.60	65.95	66.95	62.40	66.95	66.55	64.80	18156	11.76	326	9492	52.28
UNIONBANK	EQ	15-Sep-2020	28.60	28.90	28.90	27.80	28.20	28.15	28.22	2724197	768.90	7913	1375676	50.50
UNIPLY	BZ	15-Sep-2020	4.75	4.90	4.90	4.55	4.75	4.65	4.70	68907	3.24	152	-	-
UNITECH	BZ	15-Sep-2020	1.65	1.60	1.65	1.60	1.65	1.60	1.61	988664	15.92	633	-	-
UNITEDTEA	EQ	15-Sep-2020	335.10	335.25	347.20	335.25	344.20	342.05	342.19	4373	14.96	124	3102	70.94
UNITY	BZ	15-Sep-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.96	20581	0.20	16	-	-
UNIVASTU	EQ	15-Sep-2020	30.85	30.90	33.00	30.85	32.75	32.40	31.86	10063	3.21	100	8929	88.73
UNIVCABLES	EQ	15-Sep-2020	146.25	150.00	152.00	145.10	148.00	148.25	148.90	33697	50.17	1531	10824	32.12
UNIVPHOTO	BE	15-Sep-2020	197.40	207.25	207.25	207.25	207.25	207.25	207.25	1380	2.86	23	-	-
UPL	EQ	15-Sep-2020	515.90	518.25	532.25	516.05	530.10	529.70	526.29	6222427	32748.28	82174	1218657	19.58
URJA	EQ	15-Sep-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	442655	13.06	287	442655	100.00
USHAMART	EQ	15-Sep-2020	27.25	27.80	27.80	26.80	27.10	26.95	27.04	1351458	365.49	560	1283662	94.98
UTIBANKETF	EQ	15-Sep-2020	225.68	225.63	227.43	222.00	227.43	227.43	226.54	271	0.61	17	217	80.07
UTIFEFRGR4	MF	15-Sep-2020	9.77	9.84	9.95	9.84	9.95	9.95	9.93	6000	0.60	2	6000	100.00
UTINEXT50	EQ	15-Sep-2020	284.00	284.00	285.15	280.00	280.16	280.18	283.53	143	0.41	19	125	87.41
UTINIFTETF	EQ	15-Sep-2020	1216.79	1221.84	1224.55	1217.15	1221.15	1221.15	1222.07	293	3.58	25	293	100.00
UTISENSETF	EQ	15-Sep-2020	407.11	411.70	416.00	401.00	405.50	405.99	409.07	495	2.02	60	390	78.79
UTISXN50	EQ	15-Sep-2020	301.60	317.00	342.00	296.70	326.90	326.19	328.80	178	0.59	27	172	96.63
UTTAMSTL	EQ	15-Sep-2020	5.90	6.10	6.10	5.70	5.70	5.75	5.85	88031	5.15	245	42975	48.82
UTTAMSUGAR	EQ	15-Sep-2020	85.65	91.45	91.45	87.30	88.10	89.15	88.96	133539	118.79	2622	27154	20.33
UVSL	EQ	15-Sep-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.50	25279757	127.10	3224	21238208	84.01
V2RETAIL	EQ	15-Sep-2020	55.90	56.20	57.00	55.00	55.35	55.05	55.75	38935	21.71	452	28698	73.71
VADILALIND	EQ	15-Sep-2020	794.60	794.85	815.00	792.00	804.00	802.85	807.30	14832	119.74	1521	7597	51.22
VAIBHAVGBL	EQ	15-Sep-2020	1825.55	1845.00	1863.00	1805.00	1829.00	1824.30	1836.79	17781	326.60	3035	13010	73.17
VAISHALI	EQ	15-Sep-2020	41.00	40.00	41.35	40.00	41.35	41.05	40.94	1875	0.77	64	1253	66.83
VAKRANGEE	EQ	15-Sep-2020	26.70	26.75	27.10	26.25	26.50	26.45	26.55	1328895	352.84	11792	854399	64.29
VARDHACRLC	EQ	15-Sep-2020	30.95	31.35	31.35	30.50	30.75	30.70	30.68	22602	6.93	87	20516	90.77
VARDMNPOLY	EQ	15-Sep-2020	8.20	7.95	8.15	7.90	7.90	8.05	7.95	13601	1.08	49	8626	63.42
VARROC	EQ	15-Sep-2020	314.00	318.50	321.95	310.70	317.00	315.50	315.62	101395	320.02	4564	45659	45.03
VASA	SM	15-Sep-2020	7.40	7.05	7.05	7.05	7.05	7.05	7.05	4000	0.28	1	4000	100.00
VASCONEQ	EQ	15-Sep-2020	9.60	9.60	9.90	9.40	9.90	9.85	9.73	166005	16.16	327	90285	54.39
VASWANI	EQ	15-Sep-2020	5.35	5.15	5.35	5.15	5.15	5.15	5.24	51	0.00	4	51	100.00
VBL	EQ	15-Sep-2020	743.10	743.10	751.75	728.55	729.00	735.55	744.57	129626	965.15	5638	85721	66.13
VEDL	EQ	15-Sep-2020	129.65	129.10	132.85	128.55	132.55	131.55	130.34	11137277	14516.83	39101	6720631	60.34
VENKEYS	EQ	15-Sep-2020	1462.10	1469.80	1483.45	1444.95	1450.00	1455.45	1462.16	93549	1367.83	6882	21928	23.44
VENUSREM	BE	15-Sep-2020	114.90	120.60	120.60	111.20	115.00	115.90	118.57	82459	97.77	664	-	-
VERTOZ	EQ	15-Sep-2020	143.80	146.00	146.00	137.65	139.80	139.50	141.01	114418	161.34	639	69918	61.11
VESUVIUS	EQ	15-Sep-2020	992.30	981.00	994.00	965.10	965.10	970.25	975.30	2965	28.92	377	1491	50.29
VETO	EQ	15-Sep-2020	43.65	44.70	47.35	44.20	46.60	47.15	46.27	52967	24.51	432	26015	49.12
VGUARD	EQ	15-Sep-2020	178.70	179.75	179.95	174.40	176.00	176.00	176.54	495732	875.18	8173	223903	45.17
VHL	EQ	15-Sep-2020	1314.95	1321.00	1444.00	1316.00	1351.00	1359.55	1359.88	407	5.53	98	306	75.18
VICEROY	BE	15-Sep-2020	2.50	2.60	2.60	2.40	2.50	2.50	2.52	7571	0.19	26	-	-
VIDEOIND	BZ	15-Sep-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	40179	1.13	50	-	-
VIDHIING	EQ	15-Sep-2020	90.25	92.55	94.30	89.30	91.85	92.40	92.19	110838	102.18	1409	87193	78.67
VIJIFIN	EQ	15-Sep-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.57	84675	0.48	50	49041	57.92
VIKASECO	BE	15-Sep-2020	6.35	6.05	6.05	6.05	6.05	6.05	6.05	57582	3.48	169	-	-
VIKASMCORP	EQ	15-Sep-2020	12.60	12.00	12.00	12.00	12.00	12.00	12.00	179734	21.57	1028	179734	100.00
VIKASPROP	EQ	15-Sep-2020	3.40	3.40	3.50	3.35	3.45	3.45	3.44	2107345	72.57	872	1198081	56.85
VIKASWSP	EQ	15-Sep-2020	6.00	6.00	6.10	5.95	6.05	6.00	6.00	78033	4.68	107	71480	91.60
VIMTALABS	BE	15-Sep-2020	113.10	113.00	114.95	111.00	113.00	112.80	112.84	7858	8.87	119	-	-
VINATIORGA	EQ	15-Sep-2020	1087.40	1108.20	1242.00	1084.95	1190.10	1193.15	1180.22	1281974	15130.13	58760	401541	31.32
VINDHYATEL	EQ	15-Sep-2020	869.50	870.00	880.00	844.60	878.00	875.55	868.11	6095	52.91	504	4385	71.94
VINYLINDIA	EQ	15-Sep-2020	109.55	110.00	111.20	105.70	106.35	106.65	108.16	83157	89.94	1919	49490	59.51
VIPCLOTHNG	EQ	15-Sep-2020	11.90	12.35	12.45	11.50	11.80	12.10	12.01	213878	25.69	595	104426	48.83
VIPIND	EQ	15-Sep-2020	323.15	323.00	323.00	310.00	313.25	313.65	315.24	1051770	3315.55	21326	229018	21.77
VIPULLTD	EQ	15-Sep-2020	14.20	14.90	14.90	13.60	13.90	13.80	13.95	8187	1.14	139	5195	63.45
VISAKAIND	EQ	15-Sep-2020	333.15	335.40	336.90	325.85	330.00	329.35	330.25	21716	71.72	1389	10591	48.77
VISASTEEL	EQ	15-Sep-2020	5.95	6.05	6.20	6.00	6.00	6.00	6.06	10796	0.65	48	9786	90.64
VISHAL	EQ	15-Sep-2020	293.05	293.65	296.40	293.65	296.20	296.05	295.24	313382	925.22	2767	92427	29.49
VISHNU	BE	15-Sep-2020	154.00	159.90	161.70	147.00	161.70	161.70	156.73	7470	11.71	105	-	-
VISHWARAJ	EQ	15-Sep-2020	91.40	92.35	94.30	92.00	92.75	93.05	93.95	25277	23.75	222	24226	95.84
VIVIDHA	BE	15-Sep-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.36	360944	1.32	111	-	-
VIVIMEDLAB	EQ	15-Sep-2020	19.75	19.95	20.25	19.20	19.30	19.30	19.55	105637	20.65	502	65936	62.42
VLSFINANCE	EQ	15-Sep-2020	56.75	57.50	57.50	55.65	55.65	56.15	56.16	15187	8.53	182	9493	62.51
VMART	EQ	15-Sep-2020	2046.05	2063.50	2174.95	2057.00	2117.00	2115.75	2127.39	78646	1673.10	10505	28069	35.69
VOLTAMP	EQ	15-Sep-2020	1025.75	1038.80	1041.00	992.55	1035.05	1031.90	1021.94	26955	275.46	6163	14782	54.84
VOLTAS	EQ	15-Sep-2020	685.60	692.45	692.50	678.00	681.90	679.35	683.58	1471023	10055.60	21715	261288	17.76
VRLLOG	EQ	15-Sep-2020	161.10	161.15	165.00	161.15	162.30	162.50	163.31	135819	221.80	3361	57335	42.21
VSSL	EQ	15-Sep-2020	73.00	72.50	76.65	71.05	76.65	76.10	75.53	21660	16.36	328	19279	89.01
VSTIND	EQ	15-Sep-2020	3541.20	3590.00	3590.00	3506.00	3555.00	3553.65	3551.50	5094	180.91	1052	3283	64.45
VSTTILLERS	EQ	15-Sep-2020	1850.10	1875.00	1894.05	1829.90	1852.00	1859.25	1869.68	19306	360.96	3108	10699	55.42
VTL	EQ	15-Sep-2020	802.60	819.70	819.70	802.60	810.00	810.10	809.82	16283	131.86	992	14208	87.26
WABAG	EQ	15-Sep-2020	206.20	207.80	212.00	196.00	208.95	207.30	208.06	522237	1086.56	9079	232991	44.61
WABCOINDIA	EQ	15-Sep-2020	6691.10	6829.65	6831.65	6450.00	6460.00	6489.65	6590.16	7916	521.68	2703	3040	38.40
WALCHANNAG	EQ	15-Sep-2020	53.95	54.00	54.60	53.50	53.60	53.80	53.80	23913	12.86	378	14763	61.74
WANBURY	BE	15-Sep-2020	34.50	34.00	36.20	33.00	36.20	36.10	35.12	22791	8.00	117	-	-
WATERBASE	EQ	15-Sep-2020	105.95	106.35	107.50	104.00	104.55	104.35	105.58	139138	146.91	1726	45194	32.48
WEBELSOLAR	EQ	15-Sep-2020	20.20	20.25	20.25	19.25	19.25	19.40	19.63	38618	7.58	206	28411	73.57
WEIZMANIND	EQ	15-Sep-2020	30.95	31.70	31.70	29.65	31.15	30.75	30.63	10794	3.31	155	7348	68.07
WELCORP	EQ	15-Sep-2020	102.95	108.05	108.05	103.70	108.05	108.05	106.52	1035224	1102.74	8560	427382	41.28
WELENT	EQ	15-Sep-2020	68.30	68.50	70.00	67.55	68.35	68.40	68.36	116177	79.41	1135	70556	60.73
WELINV	EQ	15-Sep-2020	240.15	240.00	251.45	238.10	238.10	246.10	240.21	170	0.41	13	165	97.06
WELSPUNIND	EQ	15-Sep-2020	59.40	59.90	62.35	58.60	62.30	62.05	61.08	1891110	1155.06	13125	1252393	66.23
WENDT	EQ	15-Sep-2020	3593.80	3775.00	3819.00	3262.00	3428.00	3465.20	3618.63	3343	120.97	931	1643	49.15
WESTLIFE	EQ	15-Sep-2020	409.35	410.90	413.50	394.00	396.90	395.50	403.72	234960	948.59	4895	156459	66.59
WHEELS	EQ	15-Sep-2020	403.30	405.20	416.95	405.10	414.00	414.20	410.85	9720	39.93	802	4533	46.64
WHIRLPOOL	EQ	15-Sep-2020	2223.40	2235.00	2250.00	2191.30	2229.00	2225.60	2225.45	47832	1064.48	5705	18062	37.76
WILLAMAGOR	EQ	15-Sep-2020	19.50	19.95	20.35	19.95	19.95	19.95	20.02	7162	1.43	22	6952	97.07
WINDMACHIN	EQ	15-Sep-2020	15.75	16.50	16.50	16.50	16.50	16.50	16.50	5387	0.89	47	5387	100.00
WIPL	BE	15-Sep-2020	50.00	47.50	49.50	47.50	49.50	49.50	49.04	66	0.03	4	-	-
WIPRO	EQ	15-Sep-2020	307.20	307.20	311.25	302.75	306.60	307.35	307.58	28156339	86603.58	180867	4335265	15.40
WOCKPHARMA	EQ	15-Sep-2020	291.25	292.75	304.00	291.25	299.60	296.95	297.91	538802	1605.16	13838	116058	21.54
WONDERLA	EQ	15-Sep-2020	170.65	171.55	174.70	165.00	166.50	166.65	167.74	61921	103.86	2714	40416	65.27
WORTH	EQ	15-Sep-2020	45.30	45.30	47.75	43.70	45.60	46.00	45.47	27652	12.57	232	21529	77.86
WSI	BE	15-Sep-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	8600	0.28	6	-	-
WSTCSTPAPR	EQ	15-Sep-2020	177.95	178.80	181.85	175.35	177.70	176.95	178.00	67944	120.94	2083	43333	63.78
XCHANGING	EQ	15-Sep-2020	78.05	78.50	84.45	77.55	84.30	83.65	81.16	444653	360.88	3397	294274	66.18
XELPMOC	BE	15-Sep-2020	175.30	172.00	180.00	170.00	180.00	179.25	176.73	17133	30.28	204	-	-
XPROINDIA	EQ	15-Sep-2020	22.55	22.05	23.45	22.05	22.30	22.30	22.50	1693	0.38	17	1530	90.37
YESBANK	EQ	15-Sep-2020	14.75	14.85	14.95	14.45	14.60	14.55	14.61	83557205	12207.14	69561	40742021	48.76
ZEEL	EQ	15-Sep-2020	216.20	218.50	220.20	216.30	217.00	217.45	218.47	17216230	37612.97	99915	2563352	14.89
ZEEL	P2	15-Sep-2020	3.75	3.70	3.75	3.70	3.70	3.70	3.74	1239615	46.33	95	1034649	83.47
ZEELEARN	EQ	15-Sep-2020	14.35	14.40	14.50	14.20	14.20	14.25	14.32	467062	66.89	1217	337507	72.26
ZEEMEDIA	BE	15-Sep-2020	6.55	6.75	6.75	6.55	6.70	6.60	6.63	403191	26.71	783	-	-
ZENITHEXPO	EQ	15-Sep-2020	42.45	39.60	42.20	39.60	41.45	41.45	41.61	257	0.11	15	221	85.99
ZENSARTECH	EQ	15-Sep-2020	180.35	187.00	197.70	186.00	189.45	189.95	191.32	651905	1247.25	16345	197788	30.34
ZENTEC	EQ	15-Sep-2020	73.00	73.65	76.00	73.10	74.40	74.10	74.63	279005	208.21	2581	136869	49.06
ZICOM	EQ	15-Sep-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	15434	0.40	17	15434	100.00
ZODIAC	SM	15-Sep-2020	20.00	20.50	20.50	20.50	20.50	20.50	20.50	2000	0.41	1	2000	100.00
ZODIACLOTH	EQ	15-Sep-2020	108.95	109.75	111.35	108.00	108.65	108.85	109.28	2451	2.68	198	1364	55.65
ZODJRDMKJ	EQ	15-Sep-2020	26.25	26.25	26.25	26.25	26.25	26.25	26.25	160	0.04	3	100	62.50
ZOTA	EQ	15-Sep-2020	149.95	152.50	152.50	146.55	152.00	151.65	151.33	8177	12.37	135	7093	86.74
ZUARI	EQ	15-Sep-2020	85.70	85.75	87.05	85.75	85.95	86.00	86.36	20612	17.80	265	14283	69.29
ZUARIGLOB	EQ	15-Sep-2020	52.20	52.45	53.70	51.10	52.00	51.75	51.70	15974	8.26	277	9450	59.16
ZYDUSWELL	EQ	15-Sep-2020	1658.85	1680.00	1808.80	1662.60	1787.90	1780.60	1744.17	156432	2728.44	11277	58036	37.10