nse-sec-bhavdata-full-2020-10-05.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	05-Oct-2020	28.50	29.30	29.30	27.85	28.15	28.10	28.27	39441	11.15	296	24866	63.05
21STCENMGM	EQ	05-Oct-2020	10.05	10.25	10.25	9.90	9.95	10.05	10.10	3170	0.32	28	1330	41.96
3IINFOTECH	EQ	05-Oct-2020	3.45	3.60	3.60	3.30	3.35	3.40	3.53	8858685	312.58	3923	3795560	42.85
3MINDIA	EQ	05-Oct-2020	18230.90	18450.00	18459.00	18230.90	18449.95	18402.55	18346.87	1794	329.14	1308	1195	66.61
509GS2022	GS	05-Oct-2020	92.80	92.80	92.80	92.80	92.80	92.80	92.80	200	0.19	2	200	100.00
5PAISA	BE	05-Oct-2020	334.40	344.40	351.10	338.00	351.10	351.10	347.72	14772	51.37	463	-	-
63MOONS	EQ	05-Oct-2020	71.75	74.55	75.30	72.45	75.30	75.30	74.78	83083	62.13	959	55750	67.10
716GS2050	GS	05-Oct-2020	109.00	109.45	110.00	108.00	109.49	109.49	109.41	3510	3.84	15	3510	100.00
719GS2060	GS	05-Oct-2020	112.95	112.00	114.50	112.00	114.50	114.50	112.02	101	0.11	3	101	100.00
732GS2024	GS	05-Oct-2020	101.00	101.20	101.20	101.20	101.20	101.20	101.20	100	0.10	1	100	100.00
737GS2023	GS	05-Oct-2020	101.50	105.00	105.00	105.00	105.00	105.00	105.00	899	0.94	1	899	100.00
757GS2033	GS	05-Oct-2020	111.50	111.50	111.50	111.00	111.00	111.00	111.02	2090	2.32	3	2090	100.00
817GS2044	GS	05-Oct-2020	109.00	108.00	108.00	108.00	108.00	108.00	108.00	100	0.11	2	100	100.00
824GS2027	GS	05-Oct-2020	108.81	108.00	108.00	108.00	108.00	108.00	108.00	399	0.43	1	399	100.00
8KMILES	BE	05-Oct-2020	60.05	63.05	63.05	63.05	63.05	63.05	63.05	9684	6.11	81	-	-
A2ZINFRA	EQ	05-Oct-2020	4.10	4.05	4.10	4.00	4.05	4.00	4.04	168357	6.80	162	142205	84.47
AAKASH	EQ	05-Oct-2020	50.50	53.00	53.00	50.00	52.50	52.35	52.18	8039	4.20	133	2837	35.29
AARON	SM	05-Oct-2020	28.50	29.00	29.00	29.00	29.00	29.00	29.00	6300	1.83	1	6300	100.00
AARTIDRUGS	EQ	05-Oct-2020	809.85	821.00	850.30	815.15	850.30	850.30	835.19	674915	5636.83	25236	315650	46.77
AARTIIND	EQ	05-Oct-2020	1015.00	1025.00	1025.05	996.80	1019.00	1012.55	1006.71	309341	3114.16	26966	164564	53.20
AARTISURF	BE	05-Oct-2020	520.50	546.50	546.50	511.00	524.00	526.65	541.11	42511	230.03	1204	-	-
AARVEEDEN	EQ	05-Oct-2020	11.00	11.50	11.50	10.60	11.25	11.15	11.15	4500	0.50	46	4329	96.20
AARVI	EQ	05-Oct-2020	40.80	42.80	42.80	42.10	42.80	42.80	42.68	5851	2.50	41	5851	100.00
AAVAS	EQ	05-Oct-2020	1420.85	1449.00	1449.00	1421.10	1440.00	1440.25	1436.11	9127	131.07	1111	4862	53.27
ABAN	EQ	05-Oct-2020	23.75	23.75	24.15	23.60	24.00	23.90	23.91	25147	6.01	302	17970	71.46
ABB	EQ	05-Oct-2020	861.00	865.00	878.00	865.00	871.05	870.75	871.11	59775	520.70	5257	24113	40.34
ABBOTINDIA	EQ	05-Oct-2020	16384.90	16406.00	16575.00	15970.10	16007.00	15991.60	16168.10	13278	2146.80	5499	7957	59.93
ABCAPITAL	EQ	05-Oct-2020	63.25	63.40	65.65	63.40	64.00	63.95	64.52	2181655	1407.71	11889	665769	30.52
ABFRL	EQ	05-Oct-2020	132.60	133.40	134.85	129.95	132.40	132.20	133.91	946912	1268.00	8087	312237	32.97
ABFRLPP	E1	05-Oct-2020	76.45	76.70	77.00	74.55	75.75	75.35	76.00	22265	16.92	252	19292	86.65
ABMINTLTD	BE	05-Oct-2020	16.15	16.10	16.95	16.00	16.95	16.95	16.10	1822	0.29	15	-	-
ABSLBANETF	EQ	05-Oct-2020	213.25	212.02	223.99	212.00	213.11	214.09	214.54	943	2.02	49	294	31.18
ABSLNN50ET	EQ	05-Oct-2020	278.23	278.23	295.56	270.00	276.85	276.85	274.45	258	0.71	60	165	63.95
ACC	EQ	05-Oct-2020	1415.10	1420.00	1429.50	1402.00	1420.00	1419.75	1415.75	842753	11931.29	23240	279395	33.15
ACCELYA	EQ	05-Oct-2020	1033.50	1035.00	1037.15	1034.75	1036.10	1036.30	1035.73	9602	99.45	297	7222	75.21
ACCURACY	SM	05-Oct-2020	37.20	37.50	37.50	35.00	35.90	35.90	36.14	17600	6.36	11	14400	81.82
ACE	EQ	05-Oct-2020	72.30	73.00	77.35	73.00	74.65	74.40	75.33	913430	688.11	7380	311417	34.09
ADANIENT	EQ	05-Oct-2020	308.15	311.50	334.50	307.35	327.90	326.60	321.41	20009598	64313.24	152474	1505505	7.52
ADANIGAS	EQ	05-Oct-2020	193.35	195.00	201.00	191.10	200.60	199.45	196.63	2205399	4336.52	19890	548973	24.89
ADANIGREEN	EQ	05-Oct-2020	747.10	769.60	770.00	741.10	748.00	749.45	753.21	581245	4377.99	26573	257508	44.30
ADANIPORTS	EQ	05-Oct-2020	353.30	355.90	358.00	348.45	349.50	350.35	355.17	11896462	42252.10	39836	9020635	75.83
ADANIPOWER	EQ	05-Oct-2020	37.05	37.10	37.30	36.85	36.90	36.90	36.97	872143	322.41	2894	438217	50.25
ADANITRANS	EQ	05-Oct-2020	247.20	249.50	259.40	248.00	257.15	257.40	254.39	330523	840.83	6829	148510	44.93
ADFFOODS	EQ	05-Oct-2020	431.15	428.20	442.25	420.30	436.10	438.75	433.74	140402	608.97	3125	56729	40.40
ADHUNIKIND	EQ	05-Oct-2020	19.60	20.00	20.00	18.70	18.75	18.95	19.38	4673	0.91	64	3442	73.66
ADL	BE	05-Oct-2020	22.85	21.75	23.45	21.75	22.40	22.40	21.80	10888	2.37	61	-	-
ADORWELD	EQ	05-Oct-2020	244.85	245.40	248.85	243.15	245.00	244.75	245.87	9613	23.64	428	6448	67.08
ADROITINFO	EQ	05-Oct-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	225	0.01	3	225	100.00
ADSL	EQ	05-Oct-2020	23.40	23.90	24.55	23.40	24.00	24.05	24.15	170687	41.22	604	88987	52.13
ADVANIHOTR	EQ	05-Oct-2020	43.60	45.45	45.45	42.85	43.10	43.25	43.53	7098	3.09	268	1607	22.64
ADVENZYMES	EQ	05-Oct-2020	334.65	334.70	345.00	324.00	339.65	340.20	334.13	772278	2580.37	28091	279151	36.15
AEGISCHEM	EQ	05-Oct-2020	228.10	231.00	233.50	224.00	226.40	225.55	227.74	111423	253.75	3748	46821	42.02
AFFLE	EQ	05-Oct-2020	2860.10	2865.25	2884.95	2721.35	2749.95	2751.70	2781.82	47885	1332.08	9370	34349	71.73
AGARIND	EQ	05-Oct-2020	91.75	93.15	93.15	89.80	90.60	90.25	90.93	12966	11.79	281	10396	80.18
AGCNET	EQ	05-Oct-2020	350.20	360.15	365.75	342.60	346.25	349.10	352.73	13653	48.16	253	11449	83.86
AGRITECH	EQ	05-Oct-2020	29.65	29.00	30.25	28.85	29.65	29.60	29.58	1454	0.43	38	857	58.94
AGROPHOS	EQ	05-Oct-2020	9.20	9.50	9.60	9.10	9.40	9.35	9.42	9071	0.85	86	8088	89.16
AHLADA	SM	05-Oct-2020	44.80	43.05	43.05	43.05	43.05	43.05	43.05	1000	0.43	1	1000	100.00
AHLEAST	EQ	05-Oct-2020	143.75	148.40	149.65	145.05	145.65	145.90	147.30	366	0.54	37	219	59.84
AHLUCONT	EQ	05-Oct-2020	237.45	239.80	241.75	237.65	237.65	238.10	239.47	10558	25.28	496	4899	46.40
AHLWEST	EQ	05-Oct-2020	273.65	268.95	277.95	266.65	266.65	267.75	270.54	206	0.56	42	106	51.46
AIAENG	EQ	05-Oct-2020	1841.80	1816.00	1853.00	1794.00	1800.00	1803.85	1828.01	10407	190.24	2185	5039	48.42
AIONJSW	EQ	05-Oct-2020	18.00	17.85	18.20	17.55	17.75	17.80	17.79	105252	18.73	228	95077	90.33
AIRAN	EQ	05-Oct-2020	12.30	12.60	12.60	11.85	12.15	12.05	12.09	7621	0.92	116	5327	69.90
AIROLAM	SM	05-Oct-2020	25.00	25.00	26.00	25.00	26.00	26.00	25.50	6000	1.53	2	6000	100.00
AJANTPHARM	EQ	05-Oct-2020	1588.55	1605.05	1610.00	1581.10	1600.00	1601.40	1600.59	98397	1574.93	6280	46999	47.76
AJMERA	EQ	05-Oct-2020	81.40	82.40	83.90	81.65	83.90	83.05	82.78	30100	24.92	569	13589	45.15
AJOONI	SM	05-Oct-2020	33.85	34.10	34.95	33.75	33.75	33.75	34.23	32000	10.95	7	20000	62.50
AKASH	BE	05-Oct-2020	235.00	235.00	242.00	230.00	242.00	239.60	235.92	871	2.05	37	-	-
AKG	SM	05-Oct-2020	46.90	46.50	47.70	46.50	47.70	47.70	47.33	16000	7.57	4	4000	25.00
AKSHARCHEM	EQ	05-Oct-2020	224.25	226.95	229.00	222.60	224.00	224.35	225.64	11758	26.53	402	7573	64.41
AKSHOPTFBR	EQ	05-Oct-2020	5.55	5.75	5.80	5.55	5.75	5.80	5.74	123219	7.07	236	84297	68.41
AKZOINDIA	EQ	05-Oct-2020	2179.30	2179.35	2190.00	2102.10	2123.90	2123.10	2133.34	8018	171.05	1433	3382	42.18
ALANKIT	EQ	05-Oct-2020	17.70	18.00	19.20	17.60	18.20	18.25	18.52	984967	182.41	1352	326750	33.17
ALBERTDAVD	EQ	05-Oct-2020	433.50	439.00	443.95	425.95	428.55	428.25	430.98	10743	46.30	662	5938	55.27
ALCHEM	EQ	05-Oct-2020	5.15	5.15	5.40	4.90	5.25	5.20	5.27	86601	4.57	210	52059	60.11
ALEMBICLTD	EQ	05-Oct-2020	111.05	110.00	112.95	109.00	110.40	109.75	110.51	427281	472.18	5265	215819	50.51
ALICON	EQ	05-Oct-2020	325.80	328.00	333.90	324.00	324.05	324.95	328.78	3519	11.57	194	2154	61.21
ALKALI	EQ	05-Oct-2020	46.75	47.80	47.80	46.15	46.20	46.25	46.96	13976	6.56	295	7190	51.45
ALKEM	EQ	05-Oct-2020	2742.10	2769.00	2769.00	2714.10	2755.00	2755.05	2747.06	48450	1330.95	5700	19684	40.63
ALKYLAMINE	EQ	05-Oct-2020	3250.10	3283.90	3290.60	3220.00	3225.00	3227.30	3248.40	20907	679.14	3236	10273	49.14
ALLCARGO	EQ	05-Oct-2020	124.15	124.50	125.95	124.15	124.70	124.60	125.12	199129	249.16	2849	110188	55.33
ALLSEC	EQ	05-Oct-2020	251.70	251.70	266.70	241.25	255.90	253.55	253.11	1255	3.18	143	983	78.33
ALMONDZ	EQ	05-Oct-2020	11.00	11.20	11.45	11.00	11.20	11.20	11.23	9787	1.10	56	8284	84.64
ALOKINDS	EQ	05-Oct-2020	20.50	21.50	21.50	21.50	21.50	21.50	21.50	1298052	279.08	1162	1298052	100.00
ALPA	EQ	05-Oct-2020	29.90	30.50	31.35	30.00	31.35	31.35	30.72	139243	42.77	786	94071	67.56
ALPHAGEO	EQ	05-Oct-2020	156.70	158.00	163.30	155.50	162.10	162.15	159.55	15697	25.04	384	11922	75.95
ALPSINDUS	EQ	05-Oct-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.32	5286	0.07	18	5286	100.00
AMARAJABAT	EQ	05-Oct-2020	756.10	758.00	760.00	736.40	751.00	751.55	746.41	675115	5039.11	17266	132187	19.58
AMBER	EQ	05-Oct-2020	2043.85	2065.00	2105.00	2026.00	2085.00	2088.85	2079.73	156574	3256.31	13683	40462	25.84
AMBIKCO	EQ	05-Oct-2020	676.50	695.90	704.90	681.20	691.00	697.75	697.57	15499	108.12	982	9564	61.71
AMBUJACEM	EQ	05-Oct-2020	221.20	221.20	224.20	219.45	221.70	221.35	221.39	3259420	7216.04	33828	705398	21.64
AMDIND	EQ	05-Oct-2020	16.50	16.50	16.75	15.95	16.50	16.20	16.35	5266	0.86	84	4098	77.82
AMJLAND	EQ	05-Oct-2020	19.15	18.90	19.60	18.70	18.75	19.00	19.27	7894	1.52	69	5303	67.18
AMJUMBO	SM	05-Oct-2020	10.60	10.25	10.25	10.10	10.10	10.20	10.18	40000	4.07	5	40000	100.00
AMRUTANJAN	EQ	05-Oct-2020	427.60	430.00	432.95	425.00	425.50	426.15	428.66	63696	273.04	2897	39531	62.06
ANANTRAJ	EQ	05-Oct-2020	31.30	31.00	37.40	30.45	36.75	36.25	34.45	2456197	846.24	7305	1253691	51.04
ANDHRACEMT	EQ	05-Oct-2020	4.85	5.00	5.00	4.75	4.85	4.80	4.85	144417	7.01	480	98965	68.53
ANDHRAPAP	EQ	05-Oct-2020	199.00	199.00	202.25	196.00	197.50	197.20	199.67	18822	37.58	575	9245	49.12
ANDHRSUGAR	EQ	05-Oct-2020	298.40	301.00	304.75	288.80	292.00	292.65	294.93	37247	109.85	1723	20826	55.91
ANGELBRKG	EQ	05-Oct-2020	306.00	275.00	296.70	257.00	274.25	275.80	280.43	8546238	23966.06	257439	2078844	24.32
ANIKINDS	EQ	05-Oct-2020	12.45	12.60	13.05	12.00	12.85	12.80	12.90	13520	1.74	145	10069	74.47
ANKITMETAL	BE	05-Oct-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.83	44525	0.37	43	-	-
ANSALAPI	EQ	05-Oct-2020	4.10	4.25	4.30	4.05	4.30	4.30	4.26	129598	5.52	115	118830	91.69
ANSALHSG	EQ	05-Oct-2020	4.00	4.05	4.05	3.80	3.90	4.00	3.88	21058	0.82	48	14706	69.84
ANUP	EQ	05-Oct-2020	647.95	645.00	654.45	637.10	640.00	639.95	644.61	9733	62.74	830	5343	54.90
APARINDS	EQ	05-Oct-2020	289.15	290.60	304.15	290.60	300.15	298.15	296.89	28999	86.10	1734	12091	41.69
APCL	EQ	05-Oct-2020	186.45	189.65	189.65	179.00	181.80	181.70	183.14	22438	41.09	967	11927	53.16
APCOTEXIND	EQ	05-Oct-2020	145.10	146.00	147.40	141.00	142.50	142.65	143.35	30118	43.17	1125	12121	40.25
APEX	EQ	05-Oct-2020	258.70	260.00	265.00	256.20	259.00	258.30	261.22	75028	195.99	2461	32266	43.01
APLAPOLLO	EQ	05-Oct-2020	2954.35	2988.00	3048.00	2882.55	2890.00	2896.20	2941.35	129939	3821.96	4484	110126	84.75
APLLTD	EQ	05-Oct-2020	926.70	935.00	978.95	935.00	974.00	972.70	957.78	312789	2995.84	12142	148262	47.40
APOLLO	EQ	05-Oct-2020	114.55	117.40	118.00	113.50	115.20	115.25	115.25	85372	98.39	1247	29314	34.34
APOLLOHOSP	EQ	05-Oct-2020	2089.75	2095.00	2157.00	2068.10	2137.50	2126.75	2123.60	1594712	33865.34	78565	450496	28.25
APOLLOPIPE	EQ	05-Oct-2020	395.75	407.00	426.95	396.10	415.00	415.50	412.21	62321	256.89	2746	35036	56.22
APOLLOTYRE	EQ	05-Oct-2020	132.85	133.00	135.20	132.20	135.10	134.90	133.93	5509696	7379.17	22955	1144482	20.77
APOLSINHOT	EQ	05-Oct-2020	512.20	530.00	532.50	504.65	512.00	510.95	517.85	378	1.96	63	209	55.29
APTECHT	EQ	05-Oct-2020	119.10	124.90	127.00	121.85	124.20	124.55	124.80	818595	1021.58	12113	175684	21.46
ARCHIDPLY	EQ	05-Oct-2020	24.80	24.85	25.75	24.55	24.65	24.65	24.91	4825	1.20	110	3599	74.59
ARCHIES	EQ	05-Oct-2020	11.95	11.95	12.05	11.65	11.95	11.80	11.92	18759	2.24	96	14436	76.96
ARCOTECH	BE	05-Oct-2020	2.00	2.00	2.10	2.00	2.00	2.05	2.05	42286	0.87	87	-	-
ARENTERP	EQ	05-Oct-2020	11.25	11.25	11.25	10.20	10.40	10.45	10.40	1099	0.11	39	654	59.51
ARIES	EQ	05-Oct-2020	77.70	79.05	81.55	77.50	81.55	81.55	80.58	35260	28.41	460	28890	81.93
ARIHANT	EQ	05-Oct-2020	15.35	15.35	16.10	15.35	16.10	16.10	16.09	327	0.05	7	327	100.00
ARIHANTSUP	EQ	05-Oct-2020	20.00	20.30	20.50	20.00	20.50	20.50	20.33	1401	0.28	7	1301	92.86
ARMANFIN	EQ	05-Oct-2020	534.90	533.00	549.60	532.95	540.00	538.80	539.52	4614	24.89	432	2685	58.19
AROGRANITE	EQ	05-Oct-2020	25.50	25.50	26.35	24.65	24.90	24.90	25.27	10552	2.67	291	6533	61.91
ARROWGREEN	EQ	05-Oct-2020	50.00	50.05	51.85	50.00	51.20	50.65	50.08	10352	5.18	122	8999	86.93
ARSHIYA	EQ	05-Oct-2020	14.75	15.45	15.45	15.45	15.45	15.45	15.45	18076	2.79	51	18076	100.00
ARSSINFRA	EQ	05-Oct-2020	13.55	13.60	14.10	13.25	13.60	13.35	13.38	9988	1.34	66	7637	76.46
ARTEMISMED	EQ	05-Oct-2020	156.00	153.15	158.80	151.55	151.55	153.30	154.03	2396	3.69	68	1943	81.09
ARVIND	EQ	05-Oct-2020	34.05	34.30	34.50	33.90	34.15	34.15	34.20	2275440	778.22	12032	1541965	67.77
ARVINDFASN	EQ	05-Oct-2020	125.30	126.60	131.55	126.00	131.55	131.55	129.98	244840	318.23	2248	172130	70.30
ARVSMART	EQ	05-Oct-2020	88.70	90.55	91.85	88.95	89.70	89.70	90.69	38514	34.93	886	15289	39.70
ASAHIINDIA	EQ	05-Oct-2020	208.85	210.60	214.00	206.00	214.00	210.70	209.21	16933	35.43	1331	8004	47.27
ASAHISONG	EQ	05-Oct-2020	212.35	214.65	214.95	205.25	207.10	207.85	209.00	15079	31.52	676	10462	69.38
ASAL	EQ	05-Oct-2020	20.85	21.50	21.50	20.70	21.40	21.40	21.11	5148	1.09	47	3202	62.20
ASALCBR	EQ	05-Oct-2020	259.80	261.30	264.50	255.00	257.00	257.30	260.88	28795	75.12	940	14319	49.73
ASHAPURMIN	EQ	05-Oct-2020	76.65	78.10	79.45	72.85	73.00	73.05	74.72	182559	136.40	1797	108556	59.46
ASHIANA	EQ	05-Oct-2020	73.25	74.95	76.90	71.40	76.90	76.75	75.15	58629	44.06	794	41600	70.95
ASHIMASYN	BE	05-Oct-2020	7.50	7.50	7.85	7.50	7.85	7.85	7.83	9233	0.72	14	-	-
ASHOKA	EQ	05-Oct-2020	65.55	66.40	66.50	65.50	65.90	65.65	65.97	277062	182.77	2036	147633	53.29
ASHOKLEY	EQ	05-Oct-2020	76.25	76.25	77.10	74.40	75.20	75.25	75.40	31686014	23892.70	78293	2861054	9.03
ASIANHOTNR	EQ	05-Oct-2020	55.95	57.25	57.30	54.60	54.60	55.10	55.57	10879	6.05	464	4155	38.19
ASIANPAINT	EQ	05-Oct-2020	2040.45	2040.45	2042.70	2011.00	2031.00	2028.00	2025.02	1554873	31486.53	56051	533643	34.32
ASIANTILES	EQ	05-Oct-2020	289.65	291.95	307.80	291.95	306.65	304.85	303.33	336858	1021.79	5536	83767	24.87
ASPINWALL	EQ	05-Oct-2020	129.35	128.40	133.55	126.35	129.50	129.50	130.19	73	0.10	15	20	27.40
ASTEC	EQ	05-Oct-2020	1100.65	1109.80	1114.75	1090.40	1099.95	1099.95	1105.05	28456	314.45	1777	17136	60.22
ASTERDM	EQ	05-Oct-2020	133.75	134.45	135.60	130.70	132.65	132.15	132.96	113163	150.46	2149	51218	45.26
ASTRAL	EQ	05-Oct-2020	1208.00	1210.00	1213.90	1190.00	1196.95	1195.05	1196.36	42094	503.60	4423	25288	60.08
ASTRAMICRO	EQ	05-Oct-2020	114.20	114.95	116.70	112.35	112.50	112.90	113.88	291850	332.35	3117	154923	53.08
ASTRAZEN	EQ	05-Oct-2020	4294.15	4325.20	4389.95	4272.85	4304.00	4301.50	4327.82	35904	1553.86	5947	12008	33.44
ASTRON	EQ	05-Oct-2020	47.40	46.40	48.45	46.40	46.60	46.75	46.96	32574	15.30	343	20239	62.13
ATFL	EQ	05-Oct-2020	699.95	703.45	711.95	696.10	697.00	700.05	700.10	10874	76.13	595	8014	73.70
ATLANTA	EQ	05-Oct-2020	6.60	6.60	6.90	6.50	6.75	6.75	6.72	11752	0.79	57	8055	68.54
ATLASCYCLE	BE	05-Oct-2020	44.25	45.50	46.45	42.90	43.50	43.80	43.53	21353	9.29	144	-	-
ATUL	EQ	05-Oct-2020	6100.10	6121.00	6190.00	6000.00	6029.10	6021.35	6068.39	19830	1203.36	5556	8028	40.48
ATULAUTO	EQ	05-Oct-2020	168.45	170.60	175.55	169.25	173.20	172.45	173.08	92294	159.74	2293	39552	42.85
AUBANK	EQ	05-Oct-2020	666.00	670.00	685.00	666.00	670.10	670.45	673.00	337208	2269.40	14141	197523	58.58
AURIONPRO	EQ	05-Oct-2020	70.45	72.10	73.95	72.10	73.95	73.95	73.54	17915	13.17	125	16381	91.44
AUROPHARMA	EQ	05-Oct-2020	818.65	825.00	848.00	811.50	847.00	843.25	831.37	4185277	34795.30	84025	895227	21.39
AUSOMENT	EQ	05-Oct-2020	47.65	47.65	47.95	44.10	45.60	45.90	45.45	20414	9.28	381	13519	66.22
AUTOAXLES	EQ	05-Oct-2020	704.55	708.10	730.00	682.55	698.00	687.60	695.83	27067	188.34	3021	12684	46.86
AUTOIND	EQ	05-Oct-2020	33.70	34.90	34.90	32.05	32.05	32.05	32.75	25138	8.23	265	21107	83.96
AUTOLITIND	EQ	05-Oct-2020	19.75	19.85	20.40	19.70	20.05	19.85	19.99	3917	0.78	96	3018	77.05
AVADHSUGAR	EQ	05-Oct-2020	178.05	179.75	183.00	177.80	182.00	179.00	180.18	25134	45.29	561	8720	34.69
AVANTIFEED	EQ	05-Oct-2020	499.45	502.20	508.65	494.00	500.50	501.10	500.85	233437	1169.17	8446	71817	30.77
AVG	SM	05-Oct-2020	61.25	62.00	62.00	62.00	62.00	62.00	62.00	1200	0.74	1	1200	100.00
AVROIND	SM	05-Oct-2020	47.00	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
AVTNPL	EQ	05-Oct-2020	45.15	47.60	49.15	47.25	47.85	47.90	48.08	399004	191.84	2476	230484	57.76
AXISBANK	EQ	05-Oct-2020	443.70	444.05	456.45	439.05	444.00	444.15	448.07	24252479	108668.23	218436	4776953	19.70
AXISCADES	EQ	05-Oct-2020	50.30	50.80	52.80	50.30	52.80	52.60	51.94	64594	33.55	734	39472	61.11
AXISGOLD	EQ	05-Oct-2020	43.90	43.90	44.40	43.70	44.20	44.15	43.96	65920	28.98	637	36699	55.67
AXISNIFTY	EQ	05-Oct-2020	117.93	118.10	119.41	118.10	119.17	119.18	118.83	3390	4.03	133	3078	90.80
AYMSYNTEX	EQ	05-Oct-2020	24.00	24.35	24.75	24.00	24.00	24.05	24.17	8965	2.17	74	6078	67.80
BAFNAPH	EQ	05-Oct-2020	43.80	45.95	45.95	45.95	45.95	45.95	45.95	177	0.08	4	177	100.00
BAGFILMS	EQ	05-Oct-2020	2.55	2.65	2.65	2.50	2.60	2.60	2.58	64022	1.65	81	50301	78.57
BAJAJ-AUTO	EQ	05-Oct-2020	2985.40	3016.40	3020.00	2930.05	2946.00	2952.30	2963.14	904981	26815.89	46603	240008	26.52
BAJAJCON	EQ	05-Oct-2020	181.30	180.30	182.85	180.00	180.40	180.80	181.29	302968	549.26	4889	99090	32.71
BAJAJELEC	EQ	05-Oct-2020	493.80	496.70	498.00	488.00	490.20	490.55	493.18	109342	539.25	3804	22730	20.79
BAJAJFINSV	EQ	05-Oct-2020	6053.60	6090.00	6169.50	5857.80	5885.00	5881.15	5988.25	737911	44187.94	67910	112883	15.30
BAJAJHIND	EQ	05-Oct-2020	4.95	4.95	5.05	4.85	4.85	4.90	4.91	1402692	68.94	1214	861422	61.41
BAJAJHLDNG	EQ	05-Oct-2020	2449.50	2471.00	2478.95	2422.45	2432.90	2427.75	2450.62	18383	450.50	5261	10957	59.60
BAJFINANCE	EQ	05-Oct-2020	3442.80	3465.00	3519.00	3370.25	3379.95	3382.90	3426.65	4207264	144168.34	171869	464426	11.04
BALAJITELE	EQ	05-Oct-2020	69.70	70.25	71.10	69.20	69.50	69.45	69.60	55144	38.38	850	28112	50.98
BALAMINES	EQ	05-Oct-2020	806.25	813.00	827.00	802.45	807.55	806.60	811.73	58927	478.33	3402	29124	49.42
BALAXI	BE	05-Oct-2020	741.60	778.65	778.65	778.65	778.65	778.65	778.65	774	6.03	27	-	-
BALKRISHNA	EQ	05-Oct-2020	13.25	13.00	13.60	12.80	13.00	13.00	13.09	7334	0.96	91	4076	55.58
BALKRISIND	EQ	05-Oct-2020	1463.05	1464.95	1474.25	1435.00	1449.10	1450.70	1450.58	721177	10461.24	40564	372762	51.69
BALLARPUR	BE	05-Oct-2020	1.25	1.25	1.30	1.20	1.25	1.30	1.26	801708	10.10	439	-	-
BALMLAWRIE	EQ	05-Oct-2020	103.85	103.80	104.80	102.10	102.65	102.70	103.25	131697	135.98	2551	52269	39.69
BALPHARMA	EQ	05-Oct-2020	43.00	43.50	44.95	43.05	43.05	43.50	43.68	10124	4.42	229	7630	75.37
BALRAMCHIN	EQ	05-Oct-2020	152.15	152.55	156.60	152.15	153.55	153.25	154.42	597392	922.49	9368	244244	40.89
BANARBEADS	EQ	05-Oct-2020	52.10	52.10	52.80	52.00	52.05	52.05	52.09	2591	1.35	21	2404	92.78
BANARISUG	EQ	05-Oct-2020	1300.00	1315.00	1315.00	1300.00	1302.00	1302.00	1301.29	224	2.91	38	148	66.07
BANCOINDIA	EQ	05-Oct-2020	89.65	90.65	91.60	89.20	90.15	90.05	90.14	70528	63.58	1131	34902	49.49
BANDHANBNK	EQ	05-Oct-2020	285.75	290.00	297.95	288.60	292.35	292.35	293.44	9496287	27865.58	92972	2257353	23.77
BANG	EQ	05-Oct-2020	18.00	17.70	18.45	17.70	18.10	17.90	17.99	104	0.02	13	93	89.42
BANKA	SM	05-Oct-2020	32.10	33.70	33.70	30.70	31.50	31.50	32.10	21000	6.74	7	9000	42.86
BANKBARODA	EQ	05-Oct-2020	41.95	42.10	42.80	41.40	41.60	41.55	42.01	21951328	9222.34	34749	3530572	16.08
BANKBEES	EQ	05-Oct-2020	223.71	224.00	228.62	223.25	225.16	224.68	226.52	1191415	2698.76	9891	449494	37.73
BANKINDIA	EQ	05-Oct-2020	40.85	41.10	41.70	40.40	40.80	40.75	41.05	1335539	548.18	5062	327374	24.51
BANSWRAS	EQ	05-Oct-2020	74.35	76.90	81.75	73.00	81.75	81.75	79.33	112264	89.06	1055	74530	66.39
BARTRONICS	BZ	05-Oct-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.85	1894	0.03	10	-	-
BASF	EQ	05-Oct-2020	1543.55	1535.25	1557.65	1505.00	1512.50	1513.40	1535.00	23364	358.64	2481	9799	41.94
BASML	EQ	05-Oct-2020	90.85	87.45	92.00	87.45	92.00	92.00	90.56	2160	1.96	56	1831	84.77
BATAINDIA	EQ	05-Oct-2020	1342.35	1352.35	1357.00	1326.75	1345.00	1343.50	1341.27	528483	7088.36	16748	114048	21.58
BAYERCROP	EQ	05-Oct-2020	5841.10	5854.00	5959.00	5784.00	5805.00	5802.55	5843.62	28489	1664.79	8221	15975	56.07
BBL	EQ	05-Oct-2020	699.20	695.00	711.00	695.00	707.10	707.65	706.02	5050	35.65	466	2544	50.38
BBTC	EQ	05-Oct-2020	1310.00	1319.00	1344.00	1311.95	1329.60	1327.50	1331.41	81784	1088.88	4494	19032	23.27
BBTCL	SM	05-Oct-2020	30.00	31.50	31.50	30.00	30.00	30.00	31.25	18000	5.63	3	18000	100.00
BCG	EQ	05-Oct-2020	5.35	5.10	5.60	5.10	5.60	5.55	5.34	17190236	917.91	7136	6772932	39.40
BCP	EQ	05-Oct-2020	4.65	4.70	4.70	4.50	4.60	4.60	4.57	61471	2.81	130	35547	57.83
BDL	EQ	05-Oct-2020	323.80	325.00	333.00	317.50	330.55	330.40	325.02	528379	1717.35	12383	201498	38.14
BEARDSELL	BE	05-Oct-2020	8.60	8.70	9.00	8.70	8.90	8.90	8.98	19071	1.71	17	-	-
BEDMUTHA	BE	05-Oct-2020	19.15	18.95	20.00	18.25	19.45	19.45	19.52	8421	1.64	22	-	-
BEL	EQ	05-Oct-2020	96.10	96.40	96.70	94.60	96.10	96.20	95.77	3928295	3762.18	23314	880676	22.42
BEML	EQ	05-Oct-2020	612.90	615.00	619.95	606.50	612.25	611.05	611.85	186500	1141.11	6319	27793	14.90
BEPL	EQ	05-Oct-2020	78.70	79.80	85.80	79.15	84.30	83.65	83.54	2445028	2042.54	17671	829058	33.91
BERGEPAINT	EQ	05-Oct-2020	590.55	591.00	593.80	584.30	590.00	590.90	589.33	834278	4916.69	16369	255620	30.64
BETA	SM	05-Oct-2020	105.65	105.00	108.00	105.00	108.00	108.00	106.50	1600	1.70	2	1600	100.00
BFINVEST	EQ	05-Oct-2020	275.40	276.80	296.80	276.80	292.15	291.80	288.55	27186	78.44	1471	10185	37.46
BFUTILITIE	EQ	05-Oct-2020	237.55	239.50	257.00	237.80	252.00	253.40	249.32	315704	787.10	7565	89542	28.36
BGRENERGY	EQ	05-Oct-2020	34.05	35.00	35.00	32.75	32.95	33.10	33.51	111285	37.30	727	58566	52.63
BHAGERIA	EQ	05-Oct-2020	130.20	132.00	139.40	130.00	136.10	136.35	135.79	49414	67.10	1411	23614	47.79
BHAGYANGR	EQ	05-Oct-2020	18.40	18.20	18.20	17.75	17.75	17.75	17.94	1485	0.27	41	1267	85.32
BHAGYAPROP	EQ	05-Oct-2020	22.90	22.50	23.20	22.10	23.00	23.05	23.10	13734	3.17	88	8520	62.04
BHANDARI	EQ	05-Oct-2020	1.05	1.10	1.10	1.00	1.05	1.00	1.03	267988	2.76	300	143192	53.43
BHARATFORG	EQ	05-Oct-2020	448.15	458.05	469.00	454.40	466.00	465.60	461.77	5051942	23328.56	69777	1105789	21.89
BHARATGEAR	EQ	05-Oct-2020	47.15	47.20	50.30	46.00	47.80	47.20	47.68	7488	3.57	173	3969	53.00
BHARATRAS	EQ	05-Oct-2020	9070.70	9190.00	9190.00	8905.05	9048.00	9036.55	9065.08	3490	316.37	1245	2057	58.94
BHARATWIRE	EQ	05-Oct-2020	24.60	24.50	24.80	23.50	24.00	23.90	23.96	28128	6.74	110	15337	54.53
BHARTIARTL	EQ	05-Oct-2020	432.35	432.35	437.50	423.00	423.90	424.45	429.59	15001368	64443.96	175396	5145028	34.30
BHEL	EQ	05-Oct-2020	29.60	29.70	30.00	29.40	29.50	29.55	29.63	17901148	5303.57	43917	4371334	24.42
BIGBLOC	BE	05-Oct-2020	55.00	55.50	57.45	54.25	56.00	56.00	55.88	2548	1.42	28	-	-
BIL	BE	05-Oct-2020	156.35	160.00	160.00	155.25	159.95	156.10	155.82	1488	2.32	10	-	-
BILENERGY	EQ	05-Oct-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	483461	3.84	190	333074	68.89
BINDALAGRO	EQ	05-Oct-2020	12.30	12.70	12.70	11.95	11.95	12.10	12.20	40092	4.89	183	34990	87.27
BIOCON	EQ	05-Oct-2020	452.65	453.60	460.00	448.00	458.70	458.35	455.65	2454225	11182.78	33679	381433	15.54
BIOFILCHEM	BE	05-Oct-2020	57.05	58.80	59.90	58.00	59.90	59.90	59.60	43619	26.00	352	-	-
BIRLACABLE	EQ	05-Oct-2020	51.75	52.85	52.85	51.10	52.00	52.15	51.84	22653	11.74	350	12522	55.28
BIRLACORPN	EQ	05-Oct-2020	663.00	663.00	667.10	637.50	638.90	639.00	648.01	89317	578.79	6180	43612	48.83
BIRLAMONEY	EQ	05-Oct-2020	43.70	43.70	45.15	41.25	42.50	42.00	43.55	1251201	544.94	7864	421961	33.72
BIRLATYRE	EQ	05-Oct-2020	20.85	21.45	21.45	20.05	21.00	20.95	20.95	172805	36.20	1279	114413	66.21
BKMINDST	EQ	05-Oct-2020	0.95	0.95	1.00	0.95	0.95	0.95	0.97	27931	0.27	31	11845	42.41
BLBLIMITED	BE	05-Oct-2020	5.80	5.75	5.85	5.75	5.85	5.85	5.76	1101	0.06	8	-	-
BLISSGVS	EQ	05-Oct-2020	176.35	177.60	180.95	173.50	179.25	179.00	177.07	582680	1031.75	6678	139152	23.88
BLKASHYAP	BE	05-Oct-2020	6.50	6.50	6.80	6.40	6.80	6.80	6.64	48686	3.23	80	-	-
BLS	EQ	05-Oct-2020	84.95	87.65	87.65	80.75	80.75	80.75	80.92	60021	48.57	385	44229	73.69
BLUEBLENDS	BZ	05-Oct-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	1420	0.01	3	-	-
BLUECHIP	BE	05-Oct-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	4	0.00	2	-	-
BLUECOAST	BE	05-Oct-2020	4.20	4.00	4.00	4.00	4.00	4.00	4.00	100	0.00	1	-	-
BLUEDART	EQ	05-Oct-2020	3245.65	3265.00	3310.00	3221.40	3255.00	3276.55	3267.43	52927	1729.35	7971	22581	42.66
BLUESTARCO	EQ	05-Oct-2020	639.45	643.05	648.00	625.00	626.00	627.85	631.94	23708	149.82	2439	11852	49.99
BODALCHEM	EQ	05-Oct-2020	66.50	66.80	67.30	64.05	65.00	64.95	65.20	371151	241.99	3622	173881	46.85
BOMDYEING	EQ	05-Oct-2020	63.80	63.90	64.60	63.20	64.35	64.20	64.01	922713	590.63	4127	267481	28.99
BOROLTD	BE	05-Oct-2020	149.55	152.40	152.40	146.00	149.00	148.20	148.50	12576	18.68	230	-	-
BORORENEW	EQ	05-Oct-2020	72.90	72.90	76.50	72.85	76.50	76.50	76.19	123789	94.31	678	106036	85.66
BOSCHLTD	EQ	05-Oct-2020	13551.50	13660.00	13807.45	13363.05	13479.85	13400.15	13552.41	30511	4134.98	7752	5134	16.83
BPCL	EQ	05-Oct-2020	353.30	353.30	358.45	351.00	353.80	354.15	355.02	6589016	23392.55	81674	822527	12.48
BPL	EQ	05-Oct-2020	19.10	19.20	19.70	18.60	18.75	18.75	18.86	30782	5.81	242	19636	63.79
BRFL	BE	05-Oct-2020	9.85	10.25	10.30	9.50	9.55	9.75	9.83	46613	4.58	151	-	-
BRIGADE	EQ	05-Oct-2020	167.85	168.70	170.35	167.90	170.00	169.55	168.92	41305	69.77	1265	22180	53.70
BRIGHT	SM	05-Oct-2020	7.60	7.60	7.60	7.60	7.60	7.60	7.60	3000	0.23	1	3000	100.00
BRITANNIA	EQ	05-Oct-2020	3808.60	3815.00	3857.80	3785.05	3830.00	3830.45	3833.97	460889	17670.35	37555	150114	32.57
BRITANNIA	N2	05-Oct-2020	31.83	31.50	31.90	31.50	31.75	31.75	31.76	2548	0.81	55	1987	77.98
BRNL	EQ	05-Oct-2020	30.65	30.65	31.30	30.05	30.80	30.75	30.66	5464	1.68	136	3989	73.01
BROOKS	EQ	05-Oct-2020	61.95	58.90	65.00	58.90	65.00	65.00	61.56	112032	68.96	910	76992	68.72
BSE	EQ	05-Oct-2020	542.20	544.45	548.00	533.30	543.00	542.10	540.64	140361	758.85	5719	48520	34.57
BSELINFRA	EQ	05-Oct-2020	1.10	1.10	1.15	1.10	1.10	1.10	1.11	111695	1.24	75	91695	82.09
BSL	EQ	05-Oct-2020	25.30	25.05	25.25	24.20	24.25	24.45	24.49	9089	2.23	137	5367	59.05
BSLGOLDETF	EQ	05-Oct-2020	4636.25	4670.90	4670.90	4601.00	4627.00	4627.00	4627.30	180	8.33	55	135	75.00
BSLNIFTY	EQ	05-Oct-2020	124.60	122.50	126.71	122.50	125.72	125.93	125.94	61	0.08	14	48	78.69
BSOFT	EQ	05-Oct-2020	194.55	196.90	210.40	196.00	203.95	204.55	205.53	4309397	8857.32	43555	1025367	23.79
BURNPUR	EQ	05-Oct-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.37	18259	0.25	43	17534	96.03
BUTTERFLY	BE	05-Oct-2020	287.90	293.00	300.00	287.90	289.00	289.05	295.08	32757	96.66	406	-	-
BVCL	BE	05-Oct-2020	13.30	13.50	13.80	12.65	13.80	13.10	13.16	3797	0.50	18	-	-
BYKE	EQ	05-Oct-2020	13.75	13.70	13.95	13.55	13.55	13.60	13.67	7686	1.05	77	6108	79.47
CADILAHC	EQ	05-Oct-2020	398.25	401.00	417.40	395.80	417.00	414.05	408.18	6566686	26804.02	64365	1202753	18.32
CADSYS	SM	05-Oct-2020	22.50	23.50	23.60	23.50	23.60	23.60	23.55	4000	0.94	2	2000	50.00
CALSOFT	BE	05-Oct-2020	7.60	7.25	7.50	7.25	7.25	7.25	7.29	3619	0.26	20	-	-
CAMLINFINE	EQ	05-Oct-2020	112.90	113.00	115.00	111.00	114.00	112.65	112.86	370843	418.53	7030	234419	63.21
CAMS	EQ	05-Oct-2020	1401.60	1420.00	1489.00	1371.00	1400.00	1401.40	1410.94	638095	9003.13	63974	277538	43.49
CANBK	EQ	05-Oct-2020	89.70	89.00	93.30	89.00	90.20	90.25	91.48	11648857	10656.13	46883	1317837	11.31
CANDC	BZ	05-Oct-2020	2.30	2.40	2.40	2.25	2.25	2.25	2.30	2377	0.05	8	-	-
CANFINHOME	EQ	05-Oct-2020	416.45	413.00	422.70	411.90	416.30	419.05	418.11	238435	996.92	9654	86359	36.22
CANTABIL	EQ	05-Oct-2020	322.30	322.00	325.45	318.00	324.85	320.65	321.96	91566	294.80	2101	14877	16.25
CAPACITE	EQ	05-Oct-2020	119.50	121.50	121.50	115.90	117.10	117.40	117.78	44453	52.36	1002	29199	65.69
CAPLIPOINT	EQ	05-Oct-2020	556.45	560.05	567.40	551.95	563.00	560.50	559.48	113218	633.44	5273	48156	42.53
CAPTRUST	EQ	05-Oct-2020	58.50	60.80	61.40	57.65	61.40	60.60	60.07	5337	3.21	99	3514	65.84
CARBORUNIV	EQ	05-Oct-2020	264.15	264.30	265.50	260.70	260.80	261.85	263.62	59906	157.93	1519	30132	50.30
CAREERP	EQ	05-Oct-2020	168.90	165.00	176.05	165.00	170.40	170.45	171.46	26826	45.99	962	12183	45.41
CARERATING	EQ	05-Oct-2020	352.60	353.90	359.60	348.10	349.50	349.65	352.74	68453	241.46	6252	48853	71.37
CASTEXTECH	BE	05-Oct-2020	0.30	0.30	0.35	0.30	0.30	0.35	0.34	46190	0.16	24	-	-
CASTROLIND	EQ	05-Oct-2020	109.90	110.90	113.30	110.00	110.70	110.45	111.41	868371	967.43	12791	447316	51.51
CCCL	BE	05-Oct-2020	0.20	0.15	0.25	0.15	0.20	0.20	0.20	527581	1.04	42	-	-
CCHHL	EQ	05-Oct-2020	2.90	3.00	3.00	2.90	3.00	3.00	2.97	29431	0.87	64	21316	72.43
CCL	EQ	05-Oct-2020	269.40	271.65	274.65	261.00	264.60	263.90	265.37	118179	313.61	3903	62177	52.61
CDSL	EQ	05-Oct-2020	484.95	486.10	489.65	478.30	482.70	482.55	483.38	658968	3185.29	16128	182046	27.63
CEATLTD	EQ	05-Oct-2020	1001.00	1002.00	1034.90	986.10	1018.00	1015.20	1016.92	238628	2426.65	9908	40547	16.99
CEBBCO	EQ	05-Oct-2020	15.70	15.75	15.80	15.00	15.10	15.20	15.24	34657	5.28	175	25651	74.01
CELEBRITY	EQ	05-Oct-2020	4.75	4.90	5.20	4.70	5.20	5.15	4.96	103307	5.13	249	56204	54.40
CENTENKA	EQ	05-Oct-2020	176.35	178.55	180.00	170.25	176.15	177.15	177.00	34289	60.69	1222	15666	45.69
CENTEXT	EQ	05-Oct-2020	3.30	3.30	3.45	3.15	3.45	3.45	3.32	215292	7.15	254	139611	64.85
CENTRALBK	EQ	05-Oct-2020	14.00	14.05	14.25	13.75	13.80	13.80	13.93	2451037	341.47	4624	1807572	73.75
CENTRUM	EQ	05-Oct-2020	15.90	16.30	16.90	16.10	16.25	16.30	16.54	552289	91.34	935	416173	75.35
CENTUM	EQ	05-Oct-2020	301.70	299.95	309.00	299.95	309.00	305.90	304.69	5963	18.17	174	3085	51.74
CENTURYPLY	EQ	05-Oct-2020	163.30	164.95	175.90	164.00	175.90	174.00	171.37	371540	636.71	5730	127076	34.20
CENTURYTEX	EQ	05-Oct-2020	334.70	337.00	338.95	333.00	336.50	334.80	335.94	586088	1968.92	11507	105596	18.02
CERA	EQ	05-Oct-2020	2409.85	2421.75	2450.00	2382.05	2417.60	2415.70	2419.50	10002	242.00	2077	5244	52.43
CEREBRAINT	EQ	05-Oct-2020	28.25	28.05	28.50	27.75	28.00	28.00	28.05	71922	20.18	208	49122	68.30
CESC	EQ	05-Oct-2020	619.15	622.15	627.00	615.00	619.80	621.45	622.28	108303	673.95	3452	28072	25.92
CESCVENT	EQ	05-Oct-2020	230.60	231.45	237.50	231.45	233.00	233.40	233.97	30057	70.32	1028	17096	56.88
CGCL	EQ	05-Oct-2020	234.30	232.00	242.50	232.00	237.95	237.45	237.71	91187	216.76	3123	42839	46.98
CGPOWER	EQ	05-Oct-2020	24.55	24.90	25.75	23.65	25.75	25.70	24.83	6378773	1584.17	5646	4399832	68.98
CHALET	EQ	05-Oct-2020	145.10	146.90	147.65	142.35	144.20	144.35	144.86	130947	189.69	4256	56915	43.46
CHAMBLFERT	EQ	05-Oct-2020	161.05	160.00	164.80	159.50	163.55	163.20	162.74	1083348	1763.03	19173	545128	50.32
CHEMBOND	EQ	05-Oct-2020	153.95	154.00	158.00	149.00	152.90	150.65	153.54	7928	12.17	312	2707	34.14
CHEMCON	EQ	05-Oct-2020	584.80	551.10	566.70	516.60	521.25	524.00	538.49	6106225	32881.13	217019	766108	12.55
CHEMFAB	EQ	05-Oct-2020	143.25	144.90	144.90	132.80	139.70	138.75	138.13	6729	9.29	216	4125	61.30
CHENNPETRO	EQ	05-Oct-2020	69.75	69.75	70.75	69.10	69.50	69.30	69.84	216252	151.03	2458	84866	39.24
CHOLAFIN	EQ	05-Oct-2020	257.50	259.40	263.60	250.85	252.00	252.40	256.14	5329977	13652.33	55402	730965	13.71
CHOLAHLDNG	EQ	05-Oct-2020	398.55	398.65	406.85	397.55	405.50	405.60	402.79	9248	37.25	542	6796	73.49
CHROMATIC	BE	05-Oct-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.74	14857	0.11	14	-	-
CIGNITITEC	EQ	05-Oct-2020	422.85	421.00	444.90	421.00	434.50	434.80	437.36	184475	806.82	3324	120860	65.52
CIMMCO	EQ	05-Oct-2020	20.40	21.10	21.40	19.75	20.75	20.90	21.17	77851	16.48	432	57967	74.46
CINELINE	EQ	05-Oct-2020	30.80	31.00	31.50	28.20	29.25	29.05	29.20	112916	32.97	949	60429	53.52
CINEVISTA	BE	05-Oct-2020	6.05	6.35	6.35	5.75	6.35	6.35	5.94	8418	0.50	32	-	-
CIPLA	EQ	05-Oct-2020	773.00	776.00	784.05	762.05	781.95	778.65	772.87	6798053	52540.43	96798	1574478	23.16
CKFSL	BZ	05-Oct-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	55852	0.28	29	-	-
CLEDUCATE	BE	05-Oct-2020	71.75	71.75	72.00	68.20	69.15	70.05	69.43	12076	8.38	158	-	-
CLNINDIA	EQ	05-Oct-2020	334.80	334.00	336.60	326.00	328.60	328.25	330.67	29261	96.76	1701	18797	64.24
CMICABLES	EQ	05-Oct-2020	33.95	35.15	35.60	33.00	34.00	33.95	34.24	39859	13.65	239	24961	62.62
CMMIPL	SM	05-Oct-2020	2.80	2.85	2.90	2.85	2.90	2.90	2.86	15000	0.43	3	15000	100.00
CNOVAPETRO	EQ	05-Oct-2020	5.85	5.95	5.95	5.65	5.65	5.75	5.77	189	0.01	11	100	52.91
COALINDIA	EQ	05-Oct-2020	117.25	117.95	119.50	117.55	118.40	118.40	118.45	8141488	9643.75	41291	2714006	33.34
COCHINSHIP	EQ	05-Oct-2020	340.05	339.80	345.00	333.05	341.50	342.40	339.39	252767	857.87	7327	134335	53.15
COFORGE	EQ	05-Oct-2020	2335.80	2354.80	2438.95	2330.35	2341.85	2345.10	2379.13	558324	13283.28	50520	93464	16.74
COLPAL	EQ	05-Oct-2020	1440.00	1445.00	1457.00	1435.30	1451.00	1452.00	1447.96	529271	7663.65	25386	183139	34.60
COMPINFO	EQ	05-Oct-2020	15.50	15.75	16.20	15.45	15.70	15.65	15.78	154917	24.45	537	56231	36.30
COMPUSOFT	EQ	05-Oct-2020	7.70	7.85	8.05	7.45	7.60	7.70	7.72	42631	3.29	200	30466	71.46
CONCOR	EQ	05-Oct-2020	356.25	355.80	358.90	351.00	352.80	352.55	354.75	2883385	10228.77	33418	1205309	41.80
CONFIPET	EQ	05-Oct-2020	21.15	21.50	24.60	21.15	24.30	24.30	23.41	1746443	408.77	4844	817824	46.83
CONSOFINVT	EQ	05-Oct-2020	32.70	32.50	32.50	31.10	31.20	31.20	31.17	435	0.14	8	435	100.00
CONTROLPR	EQ	05-Oct-2020	229.30	230.00	234.50	221.00	223.00	223.05	225.45	10659	24.03	646	7481	70.18
CORALFINAC	EQ	05-Oct-2020	20.65	20.00	21.60	20.00	21.15	21.40	20.87	33009	6.89	76	24638	74.64
CORDSCABLE	EQ	05-Oct-2020	41.25	41.35	42.00	40.30	41.00	41.60	41.25	19350	7.98	293	8801	45.48
COROMANDEL	EQ	05-Oct-2020	792.80	792.80	801.50	761.95	767.00	765.80	775.46	388921	3015.92	21644	235992	60.68
COSMOFILMS	EQ	05-Oct-2020	413.60	416.00	419.95	410.00	414.70	414.95	417.21	25612	106.85	1453	14118	55.12
COUNCODOS	EQ	05-Oct-2020	1.15	1.15	1.20	1.10	1.20	1.15	1.12	9751	0.11	38	8126	83.34
COX&KINGS	BZ	05-Oct-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.44	281877	4.07	184	-	-
CPSEETF	EQ	05-Oct-2020	16.47	16.64	16.69	16.42	16.50	16.46	16.48	726938	119.80	2463	556830	76.60
CREATIVE	EQ	05-Oct-2020	120.90	123.35	124.00	118.95	121.70	121.75	121.50	29567	35.92	134	10369	35.07
CREATIVEYE	BE	05-Oct-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	14905	0.51	31	-	-
CREDITACC	EQ	05-Oct-2020	739.10	741.00	755.00	739.00	750.05	747.85	750.51	92009	690.54	7492	36162	39.30
CREST	EQ	05-Oct-2020	88.30	88.20	93.90	86.00	89.25	88.75	91.43	98415	89.98	2218	26390	26.82
CRISIL	EQ	05-Oct-2020	1799.55	1799.55	1810.00	1732.60	1751.25	1751.35	1767.98	10358	183.13	1986	5058	48.83
CROMPTON	EQ	05-Oct-2020	289.65	291.95	292.10	279.10	280.75	281.05	282.77	703526	1989.37	16881	472518	67.16
CSBBANK	EQ	05-Oct-2020	231.40	231.40	239.70	223.45	226.00	226.05	231.97	292925	679.51	6813	69605	23.76
CTE	EQ	05-Oct-2020	25.15	25.95	25.95	25.15	25.20	25.30	25.52	15175	3.87	184	10048	66.21
CUB	EQ	05-Oct-2020	141.45	141.55	145.90	141.55	144.15	144.00	144.05	1184070	1705.70	9868	766994	64.78
CUBEXTUB	EQ	05-Oct-2020	11.80	12.00	12.00	11.30	11.70	11.70	11.75	2653	0.31	27	1352	50.96
CUMMINSIND	EQ	05-Oct-2020	447.90	449.95	460.50	444.05	458.90	458.85	455.28	1030886	4693.38	39767	301948	29.29
CUPID	EQ	05-Oct-2020	219.40	219.40	224.00	218.00	219.40	219.35	220.17	48937	107.74	1380	24304	49.66
CYBERTECH	EQ	05-Oct-2020	60.80	61.80	62.90	60.65	61.30	61.50	62.01	56267	34.89	696	34387	61.11
CYIENT	EQ	05-Oct-2020	379.10	383.00	391.20	381.65	383.25	383.50	386.16	305002	1177.80	13768	182736	59.91
DAAWAT	EQ	05-Oct-2020	54.55	54.95	55.25	53.50	53.65	53.65	54.20	1122037	608.19	4717	462852	41.25
DABUR	EQ	05-Oct-2020	513.80	515.35	521.65	510.65	521.65	520.00	515.74	2820658	14547.14	58518	909807	32.26
DALBHARAT	EQ	05-Oct-2020	772.20	778.80	781.95	750.00	754.00	753.50	757.28	75979	575.37	3493	54662	71.94
DALMIASUG	EQ	05-Oct-2020	128.00	129.95	130.00	127.30	129.00	128.20	128.62	68184	87.70	1047	37805	55.45
DAMODARIND	EQ	05-Oct-2020	23.55	23.60	24.00	23.00	23.00	23.10	23.16	9832	2.28	42	7588	77.18
DANGEE	SM	05-Oct-2020	94.50	92.00	92.00	92.00	92.00	92.00	92.00	800	0.74	1	800	100.00
DATAMATICS	EQ	05-Oct-2020	76.85	79.60	80.65	79.00	80.65	80.65	80.34	80282	64.50	608	67533	84.12
DBCORP	EQ	05-Oct-2020	79.55	79.90	81.30	78.85	79.20	79.60	80.32	122767	98.61	1673	56456	45.99
DBL	EQ	05-Oct-2020	334.00	334.90	345.50	333.00	341.65	340.15	339.24	140674	477.23	5647	49648	35.29
DBREALTY	EQ	05-Oct-2020	6.60	6.80	6.80	6.50	6.65	6.65	6.71	212717	14.27	530	152381	71.64
DBSTOCKBRO	EQ	05-Oct-2020	8.75	8.35	8.75	8.35	8.75	8.75	8.68	12	0.00	3	11	91.67
DCAL	EQ	05-Oct-2020	163.60	165.80	171.75	163.60	171.75	171.75	169.70	858542	1456.92	7763	354837	41.33
DCBBANK	EQ	05-Oct-2020	79.80	80.70	82.20	80.50	81.50	81.65	81.65	1587032	1295.84	14261	982292	61.89
DCM	EQ	05-Oct-2020	19.95	19.50	20.95	19.20	19.70	19.70	20.05	23800	4.77	201	10897	45.79
DCMFINSERV	BE	05-Oct-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.10	28046	0.31	10	-	-
DCMNVL	EQ	05-Oct-2020	25.40	25.15	27.35	24.55	24.65	25.55	26.26	14817	3.89	315	7824	52.80
DCMSHRIRAM	EQ	05-Oct-2020	366.00	367.85	371.90	357.50	360.00	359.80	361.41	53918	194.86	2885	35649	66.12
DCW	EQ	05-Oct-2020	15.40	15.60	15.75	14.80	14.80	14.90	15.23	402301	61.27	722	289773	72.03
DECCANCE	EQ	05-Oct-2020	285.60	286.50	290.00	278.00	280.00	280.05	282.34	37067	104.65	1213	23440	63.24
DEEPAK-RE	BE	05-Oct-2020	16.35	16.40	16.40	10.00	14.00	13.95	13.85	288021	39.89	1434	-	-
DEEPAKFERT	EQ	05-Oct-2020	154.05	154.05	154.80	149.00	150.50	149.90	150.42	373070	561.17	8275	154710	41.47
DEEPAKNTR	EQ	05-Oct-2020	819.40	825.95	826.00	802.00	807.50	808.30	813.25	624593	5079.53	28908	211941	33.93
DEEPENR	EQ	05-Oct-2020	67.90	66.50	69.00	66.50	67.90	67.55	67.60	6210	4.20	226	4179	67.29
DELTACORP	EQ	05-Oct-2020	114.85	115.10	118.50	112.70	113.60	113.85	115.53	2236245	2583.49	21849	839276	37.53
DELTAMAGNT	EQ	05-Oct-2020	18.60	17.75	19.50	17.75	19.50	19.45	19.22	11434	2.20	86	8295	72.55
DEN	EQ	05-Oct-2020	72.10	73.10	75.70	70.50	75.00	75.35	74.00	226207	167.40	2539	65722	29.05
DENORA	EQ	05-Oct-2020	215.75	213.15	218.00	213.00	214.95	216.50	215.18	2284	4.91	115	1537	67.29
DEVIT	SM	05-Oct-2020	128.20	128.25	128.25	128.25	128.25	128.25	128.25	1500	1.92	1	1500	100.00
DFMFOODS	EQ	05-Oct-2020	347.70	346.00	356.90	346.00	350.00	347.95	350.02	26263	91.93	1005	14912	56.78
DGCONTENT	BE	05-Oct-2020	13.95	13.70	14.00	13.30	13.40	13.40	13.81	7601	1.05	37	-	-
DHAMPURSUG	EQ	05-Oct-2020	139.90	140.40	143.90	139.00	140.00	140.20	141.84	423229	600.33	4421	129140	30.51
DHANBANK	EQ	05-Oct-2020	12.40	12.65	12.65	12.30	12.45	12.45	12.45	355178	44.21	838	220633	62.12
DHANILOANS	N1	05-Oct-2020	1002.01	1003.03	1003.03	1003.03	1003.03	1003.03	1003.03	7	0.07	1	7	100.00
DHANILOANS	N2	05-Oct-2020	1110.00	1115.00	1125.00	1115.00	1124.99	1124.87	1120.68	334	3.74	10	333	99.70
DHANILOANS	N3	05-Oct-2020	958.00	958.00	958.00	950.00	954.00	954.00	954.04	100	0.95	8	90	90.00
DHANILOANS	N4	05-Oct-2020	941.00	945.00	945.00	945.00	945.00	945.00	945.00	10	0.09	1	10	100.00
DHANILOANS	N8	05-Oct-2020	901.05	900.10	950.00	900.10	950.00	945.85	927.86	101	0.94	4	101	100.00
DHANUKA	EQ	05-Oct-2020	760.60	769.00	784.00	762.50	769.00	771.45	774.14	65047	503.55	5203	26165	40.22
DHARSUGAR	EQ	05-Oct-2020	4.25	4.25	4.35	4.25	4.30	4.30	4.26	1427	0.06	68	1370	96.01
DHFL	EQ	05-Oct-2020	12.75	12.90	13.00	12.50	12.50	12.55	12.70	542061	68.87	1576	325987	60.14
DHFL	N6	05-Oct-2020	251.96	260.06	275.00	251.00	251.00	251.41	252.47	55	0.14	7	55	100.00
DHFL	NP	05-Oct-2020	258.08	253.00	253.50	248.00	251.80	252.03	251.42	298	0.75	13	298	100.00
DHFL	NQ	05-Oct-2020	235.98	249.75	249.75	222.00	222.00	224.89	227.56	2461	5.60	293	2411	97.97
DHFL	NS	05-Oct-2020	280.00	283.95	283.95	283.95	283.95	283.95	283.95	30	0.09	1	30	100.00
DHFL	NX	05-Oct-2020	275.00	257.00	257.00	257.00	257.00	257.00	257.00	50	0.13	2	50	100.00
DHFL	NY	05-Oct-2020	250.00	250.00	250.00	201.68	240.00	240.00	214.94	114	0.25	6	50	43.86
DHFL	Y1	05-Oct-2020	250.00	250.00	250.00	240.00	240.00	240.00	244.90	98	0.24	2	98	100.00
DHUNINV	EQ	05-Oct-2020	214.85	225.65	225.65	211.20	220.00	217.40	219.25	884	1.94	100	593	67.08
DIAMONDYD	EQ	05-Oct-2020	603.20	607.05	609.00	599.25	601.00	599.95	603.82	1393	8.41	195	943	67.70
DIAPOWER	BZ	05-Oct-2020	0.75	0.70	0.80	0.70	0.80	0.80	0.75	453164	3.41	21	-	-
DICIND	EQ	05-Oct-2020	376.65	388.90	388.90	376.00	384.50	381.50	380.28	2459	9.35	191	1303	52.99
DIGISPICE	EQ	05-Oct-2020	7.50	7.25	7.40	7.15	7.15	7.15	7.20	14298	1.03	52	13798	96.50
DIGJAMLTD	BZ	05-Oct-2020	2.90	2.90	3.00	2.90	2.90	2.90	2.95	44780	1.32	47	-	-
DISHTV	EQ	05-Oct-2020	14.05	14.30	14.30	13.35	14.10	13.80	13.71	7105183	973.79	8560	4083546	57.47
DIVISLAB	EQ	05-Oct-2020	3064.90	3080.00	3145.00	3049.05	3143.00	3126.20	3090.17	1059435	32738.35	54331	334319	31.56
DIXON	EQ	05-Oct-2020	8850.20	8821.35	9026.00	8726.00	8858.00	8840.40	8882.47	17564	1560.12	5792	7459	42.47
DLF	EQ	05-Oct-2020	155.90	157.00	161.85	156.80	159.50	159.25	159.60	8518857	13596.47	49969	1165319	13.68
DLINKINDIA	EQ	05-Oct-2020	103.30	104.15	105.00	101.60	102.30	102.10	103.28	149963	154.88	2400	71720	47.83
DMART	EQ	05-Oct-2020	2184.80	2192.95	2197.15	2104.00	2113.00	2110.45	2134.87	438928	9370.55	40106	231853	52.82
DNAMEDIA	EQ	05-Oct-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.54	13441	0.07	29	13041	97.02
DOLAT	EQ	05-Oct-2020	51.15	51.75	52.00	50.20	50.25	50.30	51.13	29129	14.89	480	15155	52.03
DOLLAR	EQ	05-Oct-2020	143.70	146.00	146.90	143.70	144.80	144.45	145.28	44142	64.13	903	28430	64.41
DONEAR	EQ	05-Oct-2020	26.30	26.80	26.80	26.00	26.20	26.15	26.28	18171	4.78	202	8785	48.35
DPABHUSHAN	SM	05-Oct-2020	89.30	93.50	93.95	93.50	93.95	93.95	93.73	8000	7.50	2	8000	100.00
DPSCLTD	EQ	05-Oct-2020	13.85	14.40	14.40	13.80	13.85	13.85	14.02	18004	2.52	121	12453	69.17
DPWIRES	EQ	05-Oct-2020	58.85	61.65	61.75	58.65	61.75	61.75	61.55	2414	1.49	25	2214	91.71
DQE	EQ	05-Oct-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.26	1800	0.02	8	1620	90.00
DREDGECORP	EQ	05-Oct-2020	261.65	260.95	264.20	260.95	263.45	262.60	262.70	16391	43.06	740	6504	39.68
DRREDDY	EQ	05-Oct-2020	5112.05	5170.00	5190.00	5103.00	5181.95	5159.50	5139.91	1837683	94455.27	85213	187273	10.19
DSML	SM	05-Oct-2020	12.20	12.60	12.60	12.00	12.20	12.20	12.26	30000	3.68	4	18000	60.00
DSSL	EQ	05-Oct-2020	29.75	30.00	31.85	28.75	29.60	29.60	29.98	8002	2.40	144	5439	67.97
DTIL	EQ	05-Oct-2020	257.30	259.85	261.95	248.55	249.10	251.15	254.91	4761	12.14	259	3365	70.68
DUCON	EQ	05-Oct-2020	3.70	3.65	3.80	3.65	3.65	3.65	3.70	22119	0.82	46	21799	98.55
DVL	BE	05-Oct-2020	53.50	54.15	55.00	50.90	54.45	54.45	53.08	4755	2.52	75	-	-
DWARKESH	EQ	05-Oct-2020	27.55	27.75	28.35	27.25	27.50	27.45	27.68	516049	142.85	1663	274653	53.22
DYNAMATECH	EQ	05-Oct-2020	708.70	718.40	744.10	712.00	744.10	743.85	729.42	12646	92.24	780	6806	53.82
DYNPRO	EQ	05-Oct-2020	272.20	274.80	283.80	265.35	271.50	271.55	275.18	226471	623.19	5897	72361	31.95
E2E	SM	05-Oct-2020	34.75	36.45	36.45	36.45	36.45	36.45	36.45	70000	25.52	26	70000	100.00
EASTSILK	EQ	05-Oct-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.15	5224	0.06	5	5224	100.00
EASUNREYRL	BZ	05-Oct-2020	2.35	2.25	2.45	2.25	2.45	2.45	2.33	3806	0.09	15	-	-
EBBETF0423	EQ	05-Oct-2020	1084.50	1087.00	1087.25	1085.56	1086.11	1086.14	1086.40	6997	76.02	75	4646	66.40
EBBETF0425	EQ	05-Oct-2020	995.58	994.56	997.49	994.56	995.97	995.62	995.80	8411	83.76	87	6544	77.80
EBBETF0430	EQ	05-Oct-2020	1101.54	1102.00	1102.00	1100.00	1100.05	1101.96	1100.81	6591	72.55	65	4778	72.49
EBBETF0431	EQ	05-Oct-2020	992.97	993.73	993.75	991.25	991.25	991.55	992.52	5587	55.45	73	5433	97.24
EBIXFOREX	EQ	05-Oct-2020	357.25	359.95	359.95	350.00	353.30	355.80	356.51	2226	7.94	135	1886	84.73
ECLERX	EQ	05-Oct-2020	697.45	707.00	734.50	706.00	725.00	725.55	723.92	146488	1060.45	10016	70282	47.98
ECLFINANCE	NE	05-Oct-2020	1147.01	1145.01	1145.01	1145.01	1145.01	1145.01	1145.01	40	0.46	1	40	100.00
ECLFINANCE	NF	05-Oct-2020	984.00	985.00	985.00	980.00	980.00	980.00	980.09	110	1.08	3	110	100.00
ECLFINANCE	NG	05-Oct-2020	916.90	915.00	915.00	915.00	915.00	915.00	915.00	29	0.27	4	29	100.00
ECLFINANCE	NI	05-Oct-2020	945.00	946.00	946.00	946.00	946.00	946.00	946.00	2	0.02	1	2	100.00
ECLFINANCE	NJ	05-Oct-2020	945.00	900.00	900.00	900.00	900.00	900.00	900.00	55	0.50	2	55	100.00
ECLFINANCE	NK	05-Oct-2020	849.00	840.00	846.80	840.00	846.80	844.24	843.30	151	1.27	10	151	100.00
ECLFINANCE	NM	05-Oct-2020	1011.00	1033.00	1033.00	1030.00	1032.00	1032.00	1031.82	120	1.24	10	120	100.00
ECLFINANCE	NN	05-Oct-2020	1150.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1	0.01	1	1	100.00
ECLFINANCE	NO	05-Oct-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	174	1.65	4	174	100.00
ECLFINANCE	NP	05-Oct-2020	979.98	801.05	977.00	801.05	973.00	973.00	967.24	303	2.93	11	288	95.05
ECLFINANCE	NR	05-Oct-2020	963.27	963.27	963.27	961.50	963.27	963.27	962.33	544	5.24	15	540	99.26
ECLFINANCE	NS	05-Oct-2020	972.50	970.00	970.00	970.00	970.00	970.00	970.00	105	1.02	3	105	100.00
EDELWEISS	EQ	05-Oct-2020	58.75	58.75	59.50	57.75	58.60	58.75	58.78	395796	232.66	2672	221493	55.96
EDUCOMP	BZ	05-Oct-2020	2.90	2.90	3.00	2.85	2.85	2.85	2.93	16277	0.48	52	-	-
EHFLNCD	N3	05-Oct-2020	1009.00	998.00	998.00	998.00	998.00	998.00	998.00	26	0.26	1	26	100.00
EHFLNCD	N5	05-Oct-2020	882.60	887.50	897.50	863.00	897.50	872.43	874.71	299	2.62	10	265	88.63
EHFLNCD	N6	05-Oct-2020	813.00	835.00	835.00	815.10	820.00	816.19	816.72	733	5.99	16	723	98.64
EHFLNCD	N7	05-Oct-2020	998.00	998.00	1000.00	998.00	1000.00	1000.00	999.90	210	2.10	8	210	100.00
EICHERMOT	EQ	05-Oct-2020	2197.65	2210.65	2225.00	2182.20	2208.95	2210.15	2205.50	930509	20522.38	46084	268708	28.88
EIDPARRY	EQ	05-Oct-2020	280.00	282.50	290.70	280.45	288.00	287.10	287.26	406061	1166.44	9826	189495	46.67
EIFFL	SM	05-Oct-2020	92.00	91.75	92.00	91.75	92.00	92.00	91.92	2400	2.21	3	2400	100.00
EIH-RE	BE	05-Oct-2020	14.90	14.90	14.90	12.15	12.45	12.45	12.76	234055	29.86	2497	-	-
EIHAHOTELS	EQ	05-Oct-2020	241.90	243.00	243.05	239.00	242.45	241.20	240.96	3237	7.80	267	1494	46.15
EIHOTEL	EQ	05-Oct-2020	83.60	83.90	83.90	81.00	82.00	81.50	82.38	516630	425.59	4077	209351	40.52
EIMCOELECO	EQ	05-Oct-2020	330.60	339.90	339.90	316.30	323.50	323.10	322.60	2044	6.59	143	1095	53.57
EKC	BE	05-Oct-2020	29.20	30.20	30.65	30.20	30.65	30.65	30.55	54030	16.51	134	-	-
ELECON	EQ	05-Oct-2020	25.05	25.20	25.85	25.10	25.20	25.25	25.28	71221	18.01	554	32624	45.81
ELECTCAST	EQ	05-Oct-2020	24.20	25.40	27.00	22.85	23.00	23.20	25.03	8286993	2074.49	16563	3582365	43.23
ELECTHERM	EQ	05-Oct-2020	101.55	102.25	111.70	100.00	107.00	106.60	106.14	34772	36.91	892	15011	43.17
ELGIEQUIP	EQ	05-Oct-2020	119.70	121.35	123.95	117.50	120.75	119.85	120.35	61715	74.27	2093	28943	46.90
ELGIRUBCO	EQ	05-Oct-2020	17.30	17.55	17.70	17.05	17.40	17.30	17.31	4800	0.83	66	3452	71.92
EMAMILTD	EQ	05-Oct-2020	350.35	351.05	354.95	347.70	350.10	350.20	350.32	301897	1057.60	8259	192947	63.91
EMAMIPAP	EQ	05-Oct-2020	67.90	69.00	69.80	66.35	68.45	66.95	67.68	2892	1.96	120	2165	74.86
EMAMIREAL	BE	05-Oct-2020	42.65	44.40	44.40	42.65	42.65	42.95	43.25	2426	1.05	36	-	-
EMBASSY	RR	05-Oct-2020	362.38	361.00	368.40	360.53	367.95	366.73	365.08	95000	346.83	398	81400	85.68
EMCO	BZ	05-Oct-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	12313	0.17	27	-	-
EMKAY	EQ	05-Oct-2020	59.80	62.80	62.80	57.30	59.40	59.25	59.09	14685	8.68	303	5947	40.50
EMKAYTOOLS	SM	05-Oct-2020	69.00	65.60	65.60	65.60	65.60	65.60	65.60	600	0.39	1	600	100.00
EMMBI	EQ	05-Oct-2020	80.50	80.60	82.65	80.10	82.00	81.50	80.87	6685	5.41	159	3980	59.54
EMOFSR1RDP	MF	05-Oct-2020	9.86	9.77	9.83	9.75	9.78	9.78	9.76	33400	3.26	5	33400	100.00
EMOFSR1RGG	MF	05-Oct-2020	9.90	9.94	9.94	9.75	9.86	9.86	9.82	76962	7.56	28	63962	83.11
ENDURANCE	EQ	05-Oct-2020	1133.45	1152.15	1159.00	1125.00	1133.00	1136.05	1139.30	27039	308.05	3551	7927	29.32
ENERGYDEV	EQ	05-Oct-2020	5.70	5.85	5.85	5.70	5.85	5.85	5.81	3366	0.20	37	3314	98.46
ENGINERSIN	EQ	05-Oct-2020	64.55	65.15	65.35	64.00	64.55	64.45	64.72	975073	631.06	5187	512121	52.52
ENIL	EQ	05-Oct-2020	155.30	156.95	158.95	150.50	152.00	152.30	153.30	26893	41.23	279	22822	84.86
EON	BZ	05-Oct-2020	5.90	5.70	6.15	5.65	6.15	6.15	5.99	11517	0.69	34	-	-
EQ30	EQ	05-Oct-2020	329.05	340.00	347.55	324.93	347.55	347.55	337.73	458	1.55	40	112	24.45
EQUITAS	EQ	05-Oct-2020	53.50	54.45	55.00	53.20	54.05	54.35	54.21	4197370	2275.27	15550	1103589	26.29
ERFLNCDI	N2	05-Oct-2020	1025.05	1025.05	1032.00	1020.00	1032.00	1029.37	1026.90	1197	12.29	23	947	79.11
ERFLNCDI	N5	05-Oct-2020	802.00	814.50	814.50	814.49	814.49	814.49	814.50	15	0.12	2	15	100.00
ERFLNCDI	N6	05-Oct-2020	827.00	771.80	771.80	771.80	771.80	771.80	771.80	50	0.39	1	50	100.00
ERIS	EQ	05-Oct-2020	538.10	539.50	555.00	539.50	542.00	541.25	541.93	98320	532.82	4651	64180	65.28
EROSMEDIA	BE	05-Oct-2020	21.55	21.55	21.55	20.50	21.30	21.30	20.91	71267	14.90	288	-	-
ESABINDIA	EQ	05-Oct-2020	1392.20	1370.05	1408.85	1352.05	1359.10	1362.70	1367.70	2542	34.77	405	1329	52.28
ESCORTS	EQ	05-Oct-2020	1283.50	1290.00	1296.35	1225.00	1240.95	1235.55	1247.85	2267887	28299.75	60495	571787	25.21
ESSARSHPNG	BE	05-Oct-2020	8.60	8.75	8.75	8.25	8.35	8.40	8.41	7904	0.66	51	-	-
ESSELPACK	EQ	05-Oct-2020	250.90	253.00	253.30	240.00	246.55	245.45	245.38	238230	584.57	7253	127797	53.64
ESTER	EQ	05-Oct-2020	77.60	81.45	81.45	81.45	81.45	81.45	81.45	60943	49.64	236	60943	100.00
EUROCERA	BZ	05-Oct-2020	3.00	3.15	3.15	2.85	3.15	2.90	2.91	24396	0.71	17	-	-
EUROMULTI	BE	05-Oct-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	2415	0.04	7	-	-
EUROTEXIND	EQ	05-Oct-2020	8.40	8.40	8.40	8.10	8.40	8.40	8.12	178	0.01	3	178	100.00
EVEREADY	EQ	05-Oct-2020	148.90	151.00	152.00	146.20	147.70	147.25	149.42	230713	344.73	2921	144435	62.60
EVERESTIND	EQ	05-Oct-2020	203.75	203.75	207.80	203.75	204.00	204.50	205.43	43538	89.44	1024	17334	39.81
EXCELINDUS	EQ	05-Oct-2020	990.30	996.00	1024.00	973.00	981.00	991.60	1000.97	68045	681.11	6314	28394	41.73
EXIDEIND	EQ	05-Oct-2020	163.00	164.70	168.85	162.75	166.40	166.05	166.15	4223272	7017.15	23670	1204661	28.52
EXPLEOSOL	EQ	05-Oct-2020	506.60	508.95	527.00	495.00	498.00	498.35	511.42	14269	72.97	1053	7873	55.18
FACT	EQ	05-Oct-2020	46.15	45.60	46.40	45.15	45.15	45.25	45.56	37409	17.04	386	16248	43.43
FAIRCHEM	EQ	05-Oct-2020	562.20	563.95	570.00	558.90	566.00	568.75	563.48	18766	105.74	596	16356	87.16
FCL	EQ	05-Oct-2020	32.55	33.40	33.50	32.50	32.70	32.70	32.96	193267	63.70	1106	104492	54.07
FCONSUMER	EQ	05-Oct-2020	8.65	8.70	8.70	8.30	8.35	8.35	8.50	4930637	419.34	5580	2097577	42.54
FCSSOFT	EQ	05-Oct-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.42	1438125	6.10	415	913446	63.52
FDC	EQ	05-Oct-2020	348.95	348.10	352.20	340.50	349.65	346.65	346.21	163639	566.54	6325	54168	33.10
FEDERALBNK	EQ	05-Oct-2020	50.50	51.30	52.35	50.20	50.90	50.80	51.20	37525155	19213.62	61839	6567163	17.50
FEL	EQ	05-Oct-2020	12.95	12.95	13.10	12.35	12.35	12.35	12.61	2691813	339.47	3216	1298075	48.22
FELDVR	EQ	05-Oct-2020	14.60	15.20	15.20	13.90	13.90	13.90	14.14	89904	12.72	271	58555	65.13
FELIX	SM	05-Oct-2020	38.40	40.30	40.30	36.50	36.50	36.50	37.16	24000	8.92	6	12000	50.00
FICRF2GPD	MF	05-Oct-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	1	0.00	1	1	100.00
FIEMIND	EQ	05-Oct-2020	568.30	590.00	590.00	562.60	565.00	564.45	570.46	26639	151.97	1899	17257	64.78
FILATEX	EQ	05-Oct-2020	25.15	26.40	29.80	25.65	27.20	27.05	27.18	348836	94.81	1642	167266	47.95
FILDF2GP	MF	05-Oct-2020	0.34	0.34	0.34	0.34	0.34	0.34	0.34	1124	0.00	3	1124	100.00
FILDF2GPD	MF	05-Oct-2020	0.54	0.54	0.54	0.54	0.54	0.54	0.54	286	0.00	1	286	100.00
FINCABLES	EQ	05-Oct-2020	280.00	280.00	292.00	279.70	290.00	287.90	287.08	201457	578.34	5659	117369	58.26
FINEORG	EQ	05-Oct-2020	2613.10	2664.00	2669.00	2530.00	2543.00	2543.30	2579.57	51032	1316.41	8713	24552	48.11
FINPIPE	EQ	05-Oct-2020	517.10	509.00	524.00	502.45	520.00	520.75	514.96	28972	149.19	2484	17070	58.92
FLEXITUFF	BE	05-Oct-2020	10.30	9.80	10.80	9.80	10.80	10.75	10.23	7627	0.78	49	-	-
FLFL	EQ	05-Oct-2020	89.30	87.15	91.30	87.15	90.30	90.15	89.96	642393	577.90	6372	325606	50.69
FLUOROCHEM	EQ	05-Oct-2020	490.85	493.00	507.90	490.00	499.00	499.35	500.48	38995	195.16	1812	18362	47.09
FMGOETZE	EQ	05-Oct-2020	438.80	432.05	459.90	422.55	448.90	451.35	436.87	51273	223.99	2389	14595	28.47
FMNL	EQ	05-Oct-2020	15.50	15.95	15.95	15.00	15.90	15.65	15.63	51393	8.03	338	38430	74.78
FORCEMOT	EQ	05-Oct-2020	1069.25	1079.90	1088.80	1061.60	1072.50	1068.45	1074.20	16175	173.75	1485	8443	52.20
FORTIS	EQ	05-Oct-2020	135.30	136.30	136.85	135.00	135.15	135.15	136.07	590977	804.15	4947	430229	72.80
FOSECOIND	EQ	05-Oct-2020	1229.45	1241.05	1244.85	1205.30	1230.00	1218.40	1226.59	602	7.38	123	448	74.42
FRETAIL	EQ	05-Oct-2020	90.20	89.00	91.85	88.10	89.45	89.20	89.91	2823977	2539.06	19026	1023580	36.25
FSC	EQ	05-Oct-2020	104.80	105.70	108.45	101.50	104.95	103.35	104.55	301130	314.84	4473	98824	32.82
FSL	EQ	05-Oct-2020	72.25	72.10	73.70	71.10	71.25	71.40	72.38	2363196	1710.48	11480	801868	33.93
GABRIEL	EQ	05-Oct-2020	105.30	108.00	108.65	103.80	104.50	104.20	105.83	147043	155.61	3415	79523	54.08
GAEL	EQ	05-Oct-2020	121.35	120.95	123.60	117.65	122.00	120.80	120.79	183690	221.88	3313	80664	43.91
GAIL	EQ	05-Oct-2020	88.40	88.50	89.80	86.35	86.85	87.00	87.19	13796331	12029.52	37383	4563237	33.08
GAL	BE	05-Oct-2020	3.10	3.10	3.10	3.00	3.00	3.00	3.03	3197	0.10	12	-	-
GALAXYSURF	EQ	05-Oct-2020	1882.65	1889.00	1915.00	1875.00	1880.00	1881.80	1883.35	7121	134.11	1342	3046	42.77
GALLANTT	EQ	05-Oct-2020	31.15	31.05	31.85	30.65	31.65	31.40	31.27	5813	1.82	83	4814	82.81
GALLISPAT	EQ	05-Oct-2020	27.60	27.55	28.60	27.15	27.25	27.60	27.50	2505	0.69	45	1490	59.48
GAMMNINFRA	EQ	05-Oct-2020	0.60	0.60	0.65	0.60	0.60	0.60	0.63	642005	4.02	233	282838	44.06
GANDHITUBE	EQ	05-Oct-2020	209.30	217.95	227.85	206.70	219.00	215.65	216.00	1230	2.66	171	980	79.67
GANECOS	EQ	05-Oct-2020	258.55	266.70	266.70	249.95	255.00	255.00	254.96	8322	21.22	383	5621	67.54
GANESHHOUC	EQ	05-Oct-2020	26.75	26.40	27.60	26.30	27.05	26.40	26.63	3446	0.92	66	2369	68.75
GANGAFORGE	SM	05-Oct-2020	19.30	19.80	19.80	19.00	19.00	19.00	19.40	78000	15.13	8	6000	7.69
GANGESSECU	EQ	05-Oct-2020	41.65	41.65	43.50	40.30	43.25	43.25	42.19	1496	0.63	54	993	66.38
GARDENSILK	BE	05-Oct-2020	9.95	10.00	10.40	9.50	9.60	9.60	9.70	26267	2.55	130	-	-
GARFIBRES	EQ	05-Oct-2020	2091.35	2125.00	2154.10	2096.30	2135.00	2131.85	2130.92	14508	309.15	2661	6876	47.39
GATI	EQ	05-Oct-2020	58.35	58.00	58.00	56.25	57.40	57.15	57.15	598009	341.78	5054	253879	42.45
GAYAHWS	BE	05-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.37	488387	1.80	60	-	-
GAYAPROJ	EQ	05-Oct-2020	18.40	19.00	19.30	18.80	19.30	19.30	19.18	615816	118.09	859	540439	87.76
GDL	EQ	05-Oct-2020	93.30	95.00	98.20	94.05	98.00	97.45	96.39	196403	189.31	3583	122155	62.20
GEECEE	EQ	05-Oct-2020	66.45	66.50	66.50	63.45	65.60	64.85	65.20	4496	2.93	298	2500	55.60
GEEKAYWIRE	BE	05-Oct-2020	82.00	77.95	86.10	77.95	86.10	86.10	77.95	5051	3.94	13	-	-
GENESYS	BE	05-Oct-2020	60.05	58.90	59.00	58.05	59.00	59.00	58.62	10250	6.01	26	-	-
GENUSPAPER	EQ	05-Oct-2020	5.05	5.10	5.10	4.90	4.95	4.95	5.01	212501	10.64	134	172306	81.08
GENUSPOWER	EQ	05-Oct-2020	29.05	29.70	29.70	28.60	29.20	29.35	29.28	240003	70.28	961	149400	62.25
GEOJITFSL	EQ	05-Oct-2020	38.95	39.40	39.40	37.65	38.35	38.10	38.20	270573	103.36	1347	191262	70.69
GEPIL	EQ	05-Oct-2020	429.05	431.20	435.00	417.15	420.50	419.55	422.38	12663	53.49	786	9183	72.52
GESHIP	EQ	05-Oct-2020	236.45	239.90	244.70	235.00	236.75	236.15	238.47	126377	301.38	5431	61945	49.02
GET&D	EQ	05-Oct-2020	90.30	92.50	94.70	89.00	93.40	93.60	92.08	51452	47.38	1106	31377	60.98
GFLLIMITED	EQ	05-Oct-2020	97.85	99.00	100.80	92.80	94.55	94.55	95.46	45111	43.06	544	30178	66.90
GFSTEELS	EQ	05-Oct-2020	2.70	2.70	2.80	2.60	2.80	2.75	2.69	9970	0.27	15	9965	99.95
GHCL	EQ	05-Oct-2020	158.35	159.20	164.00	159.20	160.00	160.35	161.49	145423	234.84	3646	67417	46.36
GICHSGFIN	EQ	05-Oct-2020	94.90	95.50	97.10	94.50	94.60	94.75	95.57	256479	245.12	3726	64655	25.21
GICL	SM	05-Oct-2020	22.25	22.20	22.20	22.20	22.20	22.20	22.20	12000	2.66	1	12000	100.00
GICRE	EQ	05-Oct-2020	121.95	122.50	129.85	122.15	127.00	126.80	126.76	537233	680.97	10657	171515	31.93
GILLANDERS	EQ	05-Oct-2020	28.35	27.25	27.35	27.10	27.10	27.10	27.26	504	0.14	11	451	89.48
GILLETTE	EQ	05-Oct-2020	5381.20	5400.00	5461.00	5375.00	5381.00	5386.50	5400.29	2070	111.79	761	1172	56.62
GINNIFILA	EQ	05-Oct-2020	11.40	11.40	11.95	11.40	11.90	11.80	11.73	22178	2.60	84	14803	66.75
GIPCL	EQ	05-Oct-2020	69.35	69.95	70.45	68.70	69.90	69.40	69.43	81795	56.79	946	54149	66.20
GKWLIMITED	EQ	05-Oct-2020	510.00	492.00	525.00	480.05	525.00	525.00	492.27	67	0.33	25	42	62.69
GLAXO	EQ	05-Oct-2020	1569.05	1570.00	1585.00	1556.00	1568.00	1567.45	1574.34	52809	831.39	3438	35885	67.95
GLENMARK	EQ	05-Oct-2020	491.05	491.00	499.00	483.40	498.75	497.20	491.32	2249378	11051.67	32514	489746	21.77
GLFL	EQ	05-Oct-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	202	0.01	3	202	100.00
GLOBAL	SM	05-Oct-2020	188.00	192.00	195.00	192.00	195.00	194.50	193.67	6000	11.62	6	6000	100.00
GLOBALVECT	EQ	05-Oct-2020	49.90	49.25	50.85	49.25	49.50	49.65	49.94	10620	5.30	158	6782	63.86
GLOBOFFS	BE	05-Oct-2020	5.60	5.85	5.85	5.35	5.35	5.35	5.56	1124	0.06	12	-	-
GLOBUSSPR	EQ	05-Oct-2020	282.65	284.00	284.00	272.10	274.35	274.95	277.57	132940	369.00	4206	82674	62.19
GMBREW	EQ	05-Oct-2020	399.55	404.70	407.85	400.55	402.95	402.50	404.12	33314	134.63	1382	16960	50.91
GMDCLTD	EQ	05-Oct-2020	42.55	42.90	46.00	42.50	45.70	45.60	44.66	1145064	511.41	5737	693623	60.58
GMMPFAUDLR	EQ	05-Oct-2020	3838.85	3800.10	3949.90	3701.00	3808.00	3821.95	3816.96	134222	5123.20	22966	48506	36.14
GMRINFRA	EQ	05-Oct-2020	23.70	23.75	23.85	23.30	23.40	23.35	23.51	14202696	3338.76	24894	1202540	8.47
GNA	EQ	05-Oct-2020	225.30	234.90	235.60	227.10	231.40	229.80	230.27	32347	74.49	1217	14060	43.47
GNFC	EQ	05-Oct-2020	212.75	214.45	215.65	207.00	208.65	208.20	210.67	643743	1356.18	8109	231954	36.03
GOACARBON	EQ	05-Oct-2020	203.80	205.70	208.45	203.05	204.85	205.25	205.51	9379	19.27	620	2990	31.88
GOCLCORP	EQ	05-Oct-2020	183.50	183.65	186.00	181.00	181.10	181.90	183.81	5678	10.44	250	3209	56.52
GODFRYPHLP	EQ	05-Oct-2020	920.35	929.00	929.00	915.20	921.00	918.25	922.20	11505	106.10	1332	3936	34.21
GODREJAGRO	EQ	05-Oct-2020	509.20	509.25	514.85	503.60	506.10	509.25	508.68	39310	199.96	2435	17700	45.03
GODREJCP	EQ	05-Oct-2020	734.05	741.00	758.00	738.55	756.00	752.55	746.87	2379898	17774.65	78606	1163908	48.91
GODREJIND	EQ	05-Oct-2020	409.50	415.00	415.00	399.65	400.80	401.50	403.87	51097	206.37	3492	32195	63.01
GODREJPROP	EQ	05-Oct-2020	866.65	867.50	893.00	862.05	866.05	865.40	877.79	927636	8142.67	47337	270638	29.18
GOENKA	BZ	05-Oct-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.60	47115	0.28	68	-	-
GOKEX	EQ	05-Oct-2020	70.65	72.10	75.30	71.00	74.50	74.60	73.44	376162	276.24	3763	188290	50.06
GOKUL	EQ	05-Oct-2020	12.30	12.90	12.90	12.90	12.90	12.90	12.90	5850	0.75	54	5847	99.95
GOKULAGRO	EQ	05-Oct-2020	13.60	13.85	14.25	13.20	14.00	13.95	13.81	26953	3.72	180	17369	64.44
GOLDBEES	EQ	05-Oct-2020	44.10	44.65	44.65	43.69	44.14	44.18	44.00	4960810	2182.87	9614	3573456	72.03
GOLDENTOBC	EQ	05-Oct-2020	20.75	20.30	21.55	20.25	21.50	21.45	21.32	11119	2.37	69	8030	72.22
GOLDIAM	EQ	05-Oct-2020	125.80	126.10	134.00	126.05	127.70	127.60	130.33	52843	68.87	1423	28228	53.42
GOLDSHARE	EQ	05-Oct-2020	4568.40	4594.50	4597.85	4550.55	4575.55	4571.60	4564.46	1115	50.89	353	706	63.32
GOLDTECH	BE	05-Oct-2020	8.80	9.10	9.10	8.60	8.75	8.75	8.79	22573	1.98	61	-	-
GOODLUCK	EQ	05-Oct-2020	38.70	38.70	39.50	38.25	38.80	38.50	38.76	19301	7.48	229	14839	76.88
GOODYEAR	EQ	05-Oct-2020	847.75	879.80	879.80	825.15	845.00	846.10	844.74	7793	65.83	1207	4972	63.80
GPIL	EQ	05-Oct-2020	306.85	308.70	317.90	307.00	314.80	313.70	313.96	50954	159.98	800	38857	76.26
GPPL	EQ	05-Oct-2020	82.50	82.80	84.90	81.75	84.90	84.50	83.36	124455	103.75	2406	58050	46.64
GPTINFRA	EQ	05-Oct-2020	27.35	27.15	28.25	27.15	27.50	27.30	27.56	14487	3.99	93	12929	89.25
GRANULES	EQ	05-Oct-2020	386.35	386.85	388.90	375.00	379.80	379.80	380.68	2766251	10530.56	45566	905285	32.73
GRAPHITE	EQ	05-Oct-2020	193.45	194.00	197.00	189.70	193.20	193.05	192.93	310450	598.95	7448	129814	41.81
GRASIM	EQ	05-Oct-2020	754.55	752.20	763.60	741.95	747.50	750.15	750.71	1900046	14263.86	40927	364232	19.17
GRAVITA	EQ	05-Oct-2020	50.95	51.00	51.60	48.70	49.00	49.20	49.78	99553	49.55	954	38516	38.69
GREAVESCOT	EQ	05-Oct-2020	74.20	74.90	76.20	74.25	74.30	74.60	75.00	260474	195.36	2450	137383	52.74
GREENLAM	EQ	05-Oct-2020	741.80	741.95	759.45	716.15	730.00	730.20	734.29	9967	73.19	667	7118	71.42
GREENPANEL	EQ	05-Oct-2020	51.10	53.65	53.65	52.65	53.65	53.65	53.58	144224	77.28	398	107571	74.59
GREENPLY	EQ	05-Oct-2020	84.45	85.45	86.90	84.00	84.90	85.00	85.37	88701	75.72	1235	44379	50.03
GREENPOWER	EQ	05-Oct-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.84	1494003	27.55	468	805296	53.90
GRINDWELL	EQ	05-Oct-2020	562.15	565.00	579.75	555.35	559.50	561.25	565.48	85318	482.45	3584	59759	70.04
GROBTEA	BE	05-Oct-2020	530.50	530.50	530.50	507.00	527.00	527.60	517.89	95	0.49	26	-	-
GRPLTD	EQ	05-Oct-2020	703.60	718.05	721.00	707.00	720.95	720.45	714.60	60	0.43	12	20	33.33
GRSE	EQ	05-Oct-2020	219.65	219.65	223.80	216.30	218.80	218.95	219.27	650638	1426.67	10442	336958	51.79
GSCLCEMENT	EQ	05-Oct-2020	27.60	27.70	33.10	27.55	32.60	32.35	32.02	1799369	576.14	5126	584412	32.48
GSFC	EQ	05-Oct-2020	64.55	65.00	66.25	63.65	64.00	64.15	64.48	2093071	1349.57	9658	1113297	53.19
GSPL	EQ	05-Oct-2020	203.70	202.55	207.00	199.15	204.40	204.20	202.32	455758	922.11	27352	251644	55.21
GSS	EQ	05-Oct-2020	32.15	32.95	35.90	32.10	33.75	33.95	34.39	516198	177.52	1868	212172	41.10
GTL	EQ	05-Oct-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	75320	2.64	72	75320	100.00
GTLINFRA	EQ	05-Oct-2020	0.65	0.65	0.70	0.60	0.65	0.65	0.66	2865169	18.93	1081	1967153	68.66
GTNIND	EQ	05-Oct-2020	7.95	7.60	7.90	7.60	7.60	7.60	7.67	1534	0.12	11	1434	93.48
GTPL	EQ	05-Oct-2020	87.80	87.80	92.65	87.05	92.00	92.05	90.24	47607	42.96	1007	31821	66.84
GUFICBIO	EQ	05-Oct-2020	88.20	90.90	93.15	88.05	91.00	90.45	90.57	295811	267.91	4003	109587	37.05
GUJALKALI	EQ	05-Oct-2020	333.65	334.95	336.95	331.35	332.90	332.80	333.52	43898	146.41	1544	24058	54.80
GUJAPOLLO	EQ	05-Oct-2020	223.10	230.00	235.00	225.35	233.80	232.65	231.83	20442	47.39	809	7923	38.76
GUJGASLTD	EQ	05-Oct-2020	310.85	313.90	313.90	308.65	312.50	311.50	311.29	221200	688.57	14859	134401	60.76
GUJRAFFIA	BE	05-Oct-2020	12.85	12.85	12.85	12.85	12.85	12.85	12.85	279	0.04	2	-	-
GULFOILLUB	EQ	05-Oct-2020	642.90	644.00	655.15	637.65	645.00	647.35	644.72	11094	71.53	1665	5753	51.86
GULFPETRO	EQ	05-Oct-2020	38.55	38.15	39.30	38.15	38.30	38.65	38.74	7759	3.01	180	5340	68.82
GULPOLY	EQ	05-Oct-2020	57.65	56.35	58.70	56.05	56.45	56.65	56.95	16713	9.52	246	9881	59.12
GVKPIL	EQ	05-Oct-2020	3.25	3.15	3.35	3.10	3.15	3.10	3.18	8502772	270.27	2282	2771909	32.60
HAL	EQ	05-Oct-2020	799.35	805.00	824.45	791.15	821.00	820.70	810.49	664749	5387.73	26716	183954	27.67
HAPPSTMNDS	EQ	05-Oct-2020	342.80	345.00	350.70	339.00	345.45	345.50	345.07	1631914	5631.22	36244	443243	27.16
HARITASEAT	EQ	05-Oct-2020	417.55	416.10	427.00	414.00	425.00	423.05	422.85	1167	4.93	177	652	55.87
HARRMALAYA	EQ	05-Oct-2020	94.90	94.25	94.95	91.90	92.20	92.30	92.75	46857	43.46	955	20310	43.34
HATHWAY	BE	05-Oct-2020	29.85	30.50	31.30	29.40	31.30	31.10	30.44	234249	71.31	1115	-	-
HATSUN	EQ	05-Oct-2020	779.95	780.10	868.00	780.10	837.90	839.55	844.36	199488	1684.40	13159	55323	27.73
HAVELLS	EQ	05-Oct-2020	666.05	669.30	674.95	665.00	669.05	669.60	669.67	750470	5025.65	17010	247942	33.04
HAVISHA	BE	05-Oct-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.62	4711	0.03	31	-	-
HBANKETF	EQ	05-Oct-2020	220.57	221.77	225.75	221.77	223.66	223.09	224.57	9865	22.15	237	7912	80.20
HBLPOWER	EQ	05-Oct-2020	16.30	16.50	16.75	16.10	16.30	16.30	16.29	144768	23.59	431	99683	68.86
HCC	EQ	05-Oct-2020	5.30	5.30	5.35	5.20	5.20	5.20	5.26	1368587	71.96	1261	816661	59.67
HCG	EQ	05-Oct-2020	120.30	127.60	127.60	119.50	121.30	120.85	121.85	5670	6.91	194	3385	59.70
HCL-INSYS	EQ	05-Oct-2020	7.90	8.00	8.25	7.85	7.90	7.90	7.99	204550	16.35	847	148665	72.68
HCLTECH	EQ	05-Oct-2020	812.95	828.80	839.20	815.10	823.30	824.20	826.77	11890211	98304.83	174768	4830511	40.63
HDFC	EQ	05-Oct-2020	1790.65	1784.00	1816.50	1775.70	1782.35	1785.10	1799.82	4056801	73015.04	184302	2232184	55.02
HDFC	W3	05-Oct-2020	299.55	304.95	305.00	300.00	304.00	304.95	304.58	55200	168.13	19	51000	92.39
HDFCAMC	EQ	05-Oct-2020	2275.10	2300.00	2323.00	2270.00	2306.00	2300.55	2297.27	232172	5333.62	20099	126793	54.61
HDFCBANK	EQ	05-Oct-2020	1106.95	1112.00	1132.00	1111.00	1112.50	1114.35	1121.66	8470109	95005.44	160877	3030427	35.78
HDFCLIFE	EQ	05-Oct-2020	569.20	572.00	576.95	565.35	575.75	574.75	572.61	2490303	14259.85	60381	1508985	60.59
HDFCMFGETF	EQ	05-Oct-2020	4510.50	4441.00	4533.50	4441.00	4531.90	4527.50	4509.65	5848	263.72	954	2868	49.04
HDFCNIFETF	EQ	05-Oct-2020	1199.47	1200.60	1213.47	1200.00	1204.75	1205.17	1206.18	2280	27.50	170	1812	79.47
HDFCSENETF	EQ	05-Oct-2020	4097.77	4145.00	4174.98	4035.01	4174.00	4157.49	4150.20	260	10.79	69	208	80.00
HDIL	BZ	05-Oct-2020	4.85	5.05	5.05	5.00	5.05	5.05	5.05	477011	24.08	374	-	-
HEG	EQ	05-Oct-2020	743.10	748.50	753.00	730.40	732.90	735.00	739.32	200159	1479.81	8988	57236	28.60
HEIDELBERG	EQ	05-Oct-2020	188.40	190.00	190.50	186.00	187.00	187.15	188.04	234073	440.15	3389	128970	55.10
HERCULES	EQ	05-Oct-2020	90.10	90.20	90.95	89.05	89.25	89.45	89.68	16282	14.60	348	9370	57.55
HERITGFOOD	EQ	05-Oct-2020	324.85	327.40	329.40	322.85	325.40	324.75	325.02	48181	156.60	1164	38582	80.08
HEROMOTOCO	EQ	05-Oct-2020	3151.45	3225.00	3230.00	3094.20	3137.90	3129.20	3144.10	1375208	43237.85	62195	338316	24.60
HESTERBIO	EQ	05-Oct-2020	1695.25	1698.10	1724.10	1675.00	1692.00	1683.70	1698.99	7900	134.22	1597	4141	52.42
HEXATRADEX	BE	05-Oct-2020	27.60	28.20	28.20	26.35	27.00	27.00	27.12	2959	0.80	21	-	-
HEXAWARE	EQ	05-Oct-2020	465.50	464.25	466.95	464.25	465.05	465.85	465.85	377174	1757.06	5235	283442	75.15
HFCL	EQ	05-Oct-2020	15.80	16.00	17.70	15.95	17.40	17.50	17.15	12111808	2077.00	10822	6722311	55.50
HGINFRA	EQ	05-Oct-2020	186.95	189.80	193.40	187.00	187.10	187.40	189.15	35523	67.19	1949	17840	50.22
HGS	EQ	05-Oct-2020	700.60	706.00	714.45	703.00	711.20	711.45	710.90	8802	62.57	537	6186	70.28
HHOF1140RG	MF	05-Oct-2020	7.24	7.10	7.20	7.00	7.13	7.13	7.16	52859	3.78	16	51859	98.11
HIKAL	EQ	05-Oct-2020	191.05	193.00	193.00	185.25	188.45	188.90	188.84	765057	1444.72	9784	207299	27.10
HIL	EQ	05-Oct-2020	1722.65	1739.80	1748.50	1680.00	1698.95	1687.55	1696.75	8128	137.91	1305	3910	48.11
HILTON	EQ	05-Oct-2020	9.90	9.90	10.35	9.70	10.00	10.00	10.19	940	0.10	13	926	98.51
HIMATSEIDE	EQ	05-Oct-2020	109.00	110.70	130.80	110.50	130.80	129.55	123.59	5854371	7235.32	50845	1182895	20.21
HINDALCO	EQ	05-Oct-2020	174.10	175.00	179.90	172.80	179.35	179.05	176.87	13647877	24139.49	122844	2183443	16.00
HINDCOMPOS	EQ	05-Oct-2020	179.60	181.10	206.20	178.95	199.80	199.55	198.62	41696	82.82	1899	9924	23.80
HINDCON	SM	05-Oct-2020	16.05	16.50	16.50	16.50	16.50	16.50	16.50	64000	10.56	16	64000	100.00
HINDCOPPER	EQ	05-Oct-2020	33.20	33.25	33.60	33.10	33.25	33.20	33.31	243014	80.96	1068	106562	43.85
HINDMOTORS	EQ	05-Oct-2020	5.30	5.30	5.50	5.20	5.25	5.25	5.26	74578	3.92	218	53918	72.30
HINDNATGLS	EQ	05-Oct-2020	27.05	27.00	27.50	26.40	26.75	27.20	27.14	3459	0.94	154	3145	90.92
HINDOILEXP	EQ	05-Oct-2020	70.05	70.15	71.45	68.00	68.40	68.75	69.49	137320	95.43	1646	83748	60.99
HINDPETRO	EQ	05-Oct-2020	175.50	176.90	177.10	173.00	175.75	175.60	174.90	8560741	14972.80	55035	2273337	26.56
HINDUNILVR	EQ	05-Oct-2020	2095.00	2100.00	2123.30	2082.20	2113.00	2111.05	2105.65	1646114	34661.48	83919	804700	48.88
HINDZINC	EQ	05-Oct-2020	208.25	208.50	214.45	208.50	213.90	213.75	212.51	644180	1368.94	14612	314712	48.85
HIRECT	EQ	05-Oct-2020	124.20	128.35	130.40	125.35	130.40	130.40	129.86	14214	18.46	353	11065	77.85
HISARMETAL	EQ	05-Oct-2020	78.65	79.55	80.35	75.65	76.20	76.65	77.54	7212	5.59	363	3381	46.88
HITECH	EQ	05-Oct-2020	120.80	120.00	122.95	116.25	117.00	117.15	118.15	8193	9.68	138	4654	56.80
HITECHCORP	BE	05-Oct-2020	84.55	84.00	84.00	81.00	82.00	82.00	81.89	665	0.54	16	-	-
HITECHGEAR	EQ	05-Oct-2020	132.65	132.70	133.90	131.00	131.75	131.90	132.32	3451	4.57	48	3287	95.25
HLVLTD	EQ	05-Oct-2020	4.90	5.00	5.05	4.90	5.05	5.05	4.98	107003	5.33	220	74190	69.33
HMT	BZ	05-Oct-2020	14.90	15.20	15.20	14.60	14.70	14.70	14.88	2420	0.36	41	-	-
HMVL	EQ	05-Oct-2020	49.25	50.00	50.45	47.90	48.15	48.20	48.39	16896	8.18	224	10454	61.87
HNDFDS	EQ	05-Oct-2020	949.15	955.00	958.95	905.50	926.95	925.15	927.60	7953	73.77	1054	4889	61.47
HNGSNGBEES	EQ	05-Oct-2020	324.07	324.50	327.98	318.11	325.00	325.03	323.21	449	1.45	44	380	84.63
HONAUT	EQ	05-Oct-2020	32583.30	32945.00	32945.00	32225.05	32300.00	32282.70	32569.51	2243	730.53	1002	1388	61.88
HONDAPOWER	EQ	05-Oct-2020	1014.00	1041.00	1041.00	1003.00	1019.80	1009.85	1013.79	3023	30.65	538	1346	44.53
HOTELRUGBY	EQ	05-Oct-2020	1.55	1.50	1.60	1.50	1.50	1.50	1.50	4112	0.06	9	4101	99.73
HOVS	EQ	05-Oct-2020	32.40	33.25	33.25	31.55	32.55	32.60	32.52	12917	4.20	143	10841	83.93
HPL	EQ	05-Oct-2020	32.65	32.20	33.05	31.25	31.60	31.45	31.92	111965	35.74	476	78906	70.47
HSCL	EQ	05-Oct-2020	53.95	54.40	55.00	52.90	53.80	53.60	53.85	1031303	555.40	6162	416980	40.43
HSIL	EQ	05-Oct-2020	79.95	79.95	80.35	78.80	80.00	79.90	79.78	457102	364.66	1923	359144	78.57
HTMEDIA	BE	05-Oct-2020	14.40	14.05	14.70	14.00	14.60	14.60	14.40	86075	12.40	123	-	-
HUBTOWN	EQ	05-Oct-2020	10.60	10.40	10.80	10.40	10.80	10.80	10.63	7042	0.75	82	5437	77.21
HUDCO	EQ	05-Oct-2020	32.75	32.85	33.20	32.35	32.55	32.55	32.69	482556	157.76	2216	146239	30.31
HUDCO	N2	05-Oct-2020	1245.00	1240.00	1245.00	1240.00	1240.00	1240.83	1240.68	7720	95.78	29	6061	78.51
HUDCO	N3	05-Oct-2020	1098.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	380	4.18	4	380	100.00
HUDCO	N5	05-Oct-2020	1216.63	1213.00	1219.85	1213.00	1219.85	1219.85	1217.89	70	0.85	2	70	100.00
HUDCO	N8	05-Oct-2020	1260.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	60	0.76	6	60	100.00
HUDCO	N9	05-Oct-2020	1280.00	1275.00	1277.50	1272.00	1276.90	1276.58	1274.16	967	12.32	35	616	63.70
HUDCO	ND	05-Oct-2020	1261.36	1263.90	1280.00	1260.00	1280.00	1276.71	1270.42	495	6.29	22	385	77.78
HUDCO	NE	05-Oct-2020	1469.23	1470.00	1480.00	1470.00	1470.00	1470.25	1470.20	552	8.12	11	542	98.19
HUSYSLTD	SM	05-Oct-2020	82.00	74.10	75.00	74.00	74.00	74.00	74.28	8000	5.94	4	6000	75.00
IBMFNIFTY	EQ	05-Oct-2020	122.45	123.00	123.99	121.00	122.00	122.23	122.27	481	0.59	47	347	72.14
IBREALEST	EQ	05-Oct-2020	52.10	52.55	53.25	50.20	51.30	51.10	51.77	1625554	841.48	7237	736295	45.30
IBUCCREDIT	N6	05-Oct-2020	928.00	925.11	940.00	925.10	940.00	940.00	930.69	40	0.37	3	40	100.00
IBUCCREDIT	N7	05-Oct-2020	840.00	860.00	868.00	860.00	868.00	868.00	863.22	115	0.99	3	115	100.00
IBULHSGFIN	EQ	05-Oct-2020	156.50	156.50	158.95	151.80	152.35	152.65	155.58	11009036	17127.67	73180	1939631	17.62
IBULHSGFIN	N6	05-Oct-2020	925.80	930.00	930.00	930.00	930.00	930.00	930.00	100	0.93	2	100	100.00
IBULHSGFIN	N8	05-Oct-2020	844.00	849.50	849.50	849.50	849.50	849.50	849.50	189	1.61	4	189	100.00
IBULHSGFIN	NA	05-Oct-2020	732.49	732.50	732.50	731.98	731.99	731.99	732.14	175	1.28	8	175	100.00
IBULISL	EQ	05-Oct-2020	41.70	42.40	43.75	41.75	43.75	43.75	43.09	155996	67.22	772	111337	71.37
IBVENTPP	E1	05-Oct-2020	114.85	121.30	137.80	121.30	135.00	135.50	133.07	565081	751.95	4561	294719	52.16
IBVENTURES	EQ	05-Oct-2020	264.90	271.00	274.80	263.60	266.70	267.65	269.25	2452160	6602.54	20200	794795	32.41
ICICI500	EQ	05-Oct-2020	154.14	155.00	156.39	155.00	155.80	155.62	155.73	1331	2.07	118	895	67.24
ICICIALPLV	EQ	05-Oct-2020	121.70	121.70	139.55	117.68	122.10	122.10	122.17	3796	4.64	44	773	20.36
ICICIB22	EQ	05-Oct-2020	24.48	25.20	25.20	24.31	24.39	24.41	24.45	161213	39.42	11061	101688	63.08
ICICIBANK	EQ	05-Oct-2020	369.20	370.75	382.65	370.75	373.25	373.10	377.32	26530162	100103.97	234819	7979722	30.08
ICICIBANKN	EQ	05-Oct-2020	220.93	230.92	240.80	201.00	222.95	222.28	224.24	16517	37.04	576	2850	17.25
ICICIBANKP	EQ	05-Oct-2020	123.24	121.90	124.99	121.90	122.60	122.59	122.67	23302	28.59	164	16926	72.64
ICICIGI	EQ	05-Oct-2020	1301.30	1295.00	1295.00	1251.15	1255.25	1254.40	1267.55	579287	7342.77	35239	402051	69.40
ICICIGOLD	EQ	05-Oct-2020	44.97	39.10	45.49	39.10	45.14	45.21	44.94	1186337	533.13	2423	1089761	91.86
ICICILIQ	EQ	05-Oct-2020	999.99	1005.00	1005.00	999.99	1000.00	999.99	1000.01	4276	42.76	48	2142	50.09
ICICILOVOL	EQ	05-Oct-2020	96.58	107.70	107.70	93.00	97.47	97.45	97.49	7822	7.63	323	4537	58.00
ICICIM150	EQ	05-Oct-2020	65.30	65.50	66.05	65.40	65.40	65.40	65.71	655	0.43	24	268	40.92
ICICIMCAP	EQ	05-Oct-2020	65.44	66.42	66.42	64.50	64.75	64.80	65.11	6311	4.11	142	3961	62.76
ICICINF100	EQ	05-Oct-2020	123.51	128.50	134.60	122.99	125.35	125.46	125.43	3399	4.26	230	2080	61.19
ICICINIFTY	EQ	05-Oct-2020	120.65	113.77	127.77	113.77	121.71	121.81	121.91	167805	204.57	8581	118700	70.74
ICICINV20	EQ	05-Oct-2020	58.36	60.70	60.70	57.55	59.45	59.44	59.01	14023	8.28	580	11656	83.12
ICICINXT50	EQ	05-Oct-2020	27.66	26.70	32.00	26.70	27.75	27.74	27.76	12470	3.46	182	8924	71.56
ICICIPRULI	EQ	05-Oct-2020	423.40	425.00	426.95	416.40	420.00	420.10	420.60	2388551	10046.30	58920	1548731	64.84
ICICISENSX	EQ	05-Oct-2020	415.25	416.04	422.85	416.04	420.50	420.42	421.18	1395	5.88	113	1070	76.70
ICICITECH	EQ	05-Oct-2020	201.23	203.00	210.10	201.23	209.70	209.69	209.35	93210	195.13	124	79571	85.37
ICIL	EQ	05-Oct-2020	111.75	116.00	121.75	114.50	114.70	115.45	117.43	1750073	2055.13	8688	1089550	62.26
ICRA	EQ	05-Oct-2020	2830.90	2844.95	2847.05	2815.00	2835.00	2835.55	2832.47	11033	312.51	270	10632	96.37
IDBI	EQ	05-Oct-2020	34.80	34.60	35.20	34.35	34.50	34.50	34.76	591081	205.48	2881	276310	46.75
IDBIGOLD	EQ	05-Oct-2020	4588.35	4587.00	4588.00	4562.60	4587.90	4587.90	4581.81	151	6.92	28	94	62.25
IDEA	EQ	05-Oct-2020	9.25	9.25	9.50	8.95	9.00	9.00	9.18	304627744	27976.32	226719	81795838	26.85
IDFC	EQ	05-Oct-2020	31.85	31.90	33.20	30.55	30.75	30.75	31.47	3467227	1091.29	9318	1836905	52.98
IDFCFIRSTB	EQ	05-Oct-2020	30.35	30.70	31.15	30.00	30.40	30.20	30.56	52168553	15942.66	57865	4034615	7.73
IDFCFIRSTB	N1	05-Oct-2020	5320.01	5400.00	5400.00	5100.00	5300.01	5300.01	5258.46	9	0.47	4	7	77.78
IDFCFIRSTB	N2	05-Oct-2020	10647.10	10647.10	10675.00	10633.01	10675.00	10675.00	10653.25	27	2.88	6	27	100.00
IDFCFIRSTB	N4	05-Oct-2020	10155.20	10150.00	10165.00	10150.00	10165.00	10165.00	10157.50	4	0.41	3	4	100.00
IDFCFIRSTB	N5	05-Oct-2020	5146.50	5146.00	5146.00	5146.00	5146.00	5146.00	5146.00	2	0.10	1	2	100.00
IDFCFIRSTB	N6	05-Oct-2020	10385.00	10350.05	10400.00	10350.05	10400.00	10400.00	10366.70	6	0.62	2	6	100.00
IDFCFIRSTB	N8	05-Oct-2020	10475.00	10525.00	10525.00	10525.00	10525.00	10525.00	10525.00	5	0.53	1	5	100.00
IDFCFIRSTB	N9	05-Oct-2020	5280.00	5280.00	5280.00	5230.00	5230.00	5230.00	5255.00	2	0.11	2	2	100.00
IDFCFIRSTB	NA	05-Oct-2020	10550.00	10540.00	10550.00	10540.00	10540.05	10540.05	10545.72	14	1.48	6	14	100.00
IDFCFIRSTB	NB	05-Oct-2020	5164.00	5170.00	5170.00	5170.00	5170.00	5170.00	5170.00	12	0.62	4	12	100.00
IDFCFIRSTB	NC	05-Oct-2020	10049.42	10000.00	10040.00	10000.00	10022.05	10022.05	10022.58	58	5.81	21	58	100.00
IDFCFIRSTB	ND	05-Oct-2020	5121.00	5080.00	5080.00	5080.00	5080.00	5080.00	5080.00	4	0.20	1	4	100.00
IDFNIFTYET	EQ	05-Oct-2020	113.40	113.01	118.80	113.01	118.79	118.79	117.64	5	0.01	3	4	80.00
IEX	EQ	05-Oct-2020	206.00	207.30	216.80	207.00	215.75	215.75	214.31	2195637	4705.40	42085	1103091	50.24
IFBAGRO	EQ	05-Oct-2020	325.40	330.15	339.50	330.00	335.00	333.80	333.77	7152	23.87	394	4143	57.93
IFBIND	EQ	05-Oct-2020	599.60	603.00	615.00	601.05	608.00	603.50	607.19	27829	168.97	1547	10653	38.28
IFCI	EQ	05-Oct-2020	6.00	6.00	6.20	6.00	6.00	6.05	6.08	645203	39.25	24953	456092	70.69
IFCI	NH	05-Oct-2020	1087.00	1089.00	1090.00	1089.00	1090.00	1090.00	1089.84	718	7.83	11	718	100.00
IFCI	NL	05-Oct-2020	1055.40	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	500	5.28	11	500	100.00
IFGLEXPOR	EQ	05-Oct-2020	157.90	157.95	160.65	152.10	152.10	153.10	153.84	2202	3.39	102	1343	60.99
IGARASHI	EQ	05-Oct-2020	287.15	292.00	296.45	288.15	292.00	290.05	291.56	30644	89.35	1039	14825	48.38
IGL	EQ	05-Oct-2020	401.10	400.85	400.95	388.45	390.20	389.55	392.30	2676765	10500.92	48163	909808	33.99
IGPL	EQ	05-Oct-2020	323.35	327.00	334.00	321.00	323.15	322.20	326.80	55739	182.16	2009	32823	58.89
IIFCL	N4	05-Oct-2020	1439.42	1436.27	1440.00	1436.26	1438.00	1438.05	1436.54	1134	16.29	22	1124	99.12
IIFL	EQ	05-Oct-2020	80.80	80.95	81.60	79.30	79.90	79.80	80.54	250961	202.12	2650	82550	32.89
IIFL	N2	05-Oct-2020	1061.80	1064.40	1064.40	1064.40	1064.40	1064.40	1064.40	10	0.11	1	10	100.00
IIFL	N3	05-Oct-2020	1164.85	1104.00	1166.00	1104.00	1166.00	1166.00	1135.00	4	0.05	3	2	50.00
IIFL	N4	05-Oct-2020	1025.00	1025.00	1030.00	1025.00	1030.00	1030.00	1027.46	291	2.99	9	261	89.69
IIFL	N6	05-Oct-2020	996.00	1000.00	1000.00	997.00	997.00	997.00	997.52	179	1.79	3	179	100.00
IIFL	N7	05-Oct-2020	999.00	999.00	999.00	999.00	999.00	999.00	999.00	40	0.40	2	40	100.00
IIFL	N8	05-Oct-2020	1111.20	1112.00	1120.00	1056.00	1113.00	1110.87	1106.64	855	9.46	19	626	73.22
IIFL	N9	05-Oct-2020	1002.00	1025.00	1030.00	1025.00	1030.00	1030.00	1027.50	10	0.10	2	10	100.00
IIFL	NA	05-Oct-2020	1113.30	1082.00	1114.65	1081.00	1114.65	1114.65	1097.88	200	2.20	4	100	50.00
IIFLSEC	EQ	05-Oct-2020	39.05	39.05	39.40	37.85	37.95	37.95	38.29	362388	138.75	1806	228902	63.16
IIFLWAM	EQ	05-Oct-2020	989.85	977.00	985.00	958.15	964.00	964.00	967.11	8181	79.12	2224	4362	53.32
IITL	BE	05-Oct-2020	54.00	55.70	55.70	55.70	55.70	55.70	55.70	100	0.06	1	-	-
IL&FSENGG	BZ	05-Oct-2020	4.00	4.20	4.20	3.85	4.15	4.00	3.90	11283	0.44	17	-	-
IL&FSTRANS	BZ	05-Oct-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.23	36569	0.45	33	-	-
IMAGICAA	EQ	05-Oct-2020	3.90	4.00	4.05	3.90	3.95	4.00	4.01	60645	2.43	157	55104	90.86
IMFA	EQ	05-Oct-2020	225.60	230.00	231.05	223.00	228.65	228.65	228.23	8890	20.29	536	6224	70.01
IMPAL	EQ	05-Oct-2020	552.40	552.00	556.00	550.05	556.00	555.65	554.80	666	3.69	99	577	86.64
INDBANK	EQ	05-Oct-2020	10.00	10.00	10.00	9.55	9.65	9.60	9.65	123201	11.89	241	54045	43.87
INDHOTEL	EQ	05-Oct-2020	97.00	97.85	101.90	96.45	100.90	101.20	98.73	5944777	5869.23	20953	3758715	63.23
INDIACEM	EQ	05-Oct-2020	119.30	120.00	120.00	115.60	115.95	115.90	116.89	744852	870.69	6607	354328	47.57
INDIAGLYCO	EQ	05-Oct-2020	280.15	281.00	291.80	278.75	289.60	289.15	285.66	129127	368.87	2934	57461	44.50
INDIAMART	EQ	05-Oct-2020	4994.10	4950.00	5050.00	4880.00	4950.00	4989.75	4992.63	147153	7346.81	22055	88907	60.42
INDIANB	EQ	05-Oct-2020	57.20	58.45	59.10	57.70	58.55	58.50	58.34	826094	481.96	6494	302464	36.61
INDIANCARD	EQ	05-Oct-2020	98.00	97.00	97.95	95.10	95.60	95.60	95.76	1329	1.27	43	1239	93.23
INDIANHUME	EQ	05-Oct-2020	170.30	172.45	172.95	168.90	169.05	169.35	170.43	17832	30.39	574	10093	56.60
INDIGO	EQ	05-Oct-2020	1269.40	1271.30	1329.00	1265.30	1295.00	1297.40	1307.14	2422851	31669.99	83998	509769	21.04
INDIGRID	IV	05-Oct-2020	105.49	104.80	106.00	104.10	105.17	105.41	105.49	489888	516.80	184	425250	86.81
INDLMETER	EQ	05-Oct-2020	15.20	15.35	15.85	14.55	14.65	14.65	14.96	6079	0.91	27	5608	92.25
INDNIPPON	EQ	05-Oct-2020	348.85	350.05	357.90	342.00	344.30	342.95	346.64	5744	19.91	340	3481	60.60
INDOCO	EQ	05-Oct-2020	272.90	274.75	274.75	263.25	264.10	265.65	267.29	185985	497.12	6478	91736	49.32
INDORAMA	EQ	05-Oct-2020	24.35	24.35	25.45	23.50	24.50	24.40	24.15	30112	7.27	159	25241	83.82
INDOSOLAR	BZ	05-Oct-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.28	31236	0.40	43	-	-
INDOSTAR	EQ	05-Oct-2020	290.90	288.00	293.15	285.00	285.05	286.05	288.10	12694	36.57	667	6440	50.73
INDOTECH	EQ	05-Oct-2020	93.90	95.15	95.15	93.00	93.75	93.25	93.79	992	0.93	30	672	67.74
INDOTHAI	EQ	05-Oct-2020	17.65	17.75	18.00	17.00	17.10	17.50	17.59	1479	0.26	36	872	58.96
INDOWIND	EQ	05-Oct-2020	2.75	2.70	2.85	2.65	2.80	2.75	2.75	26233	0.72	88	15493	59.06
INDRAMEDCO	EQ	05-Oct-2020	49.65	49.90	50.60	49.50	49.95	49.95	49.95	85347	42.63	691	48154	56.42
INDSWFTLAB	EQ	05-Oct-2020	51.35	52.05	53.90	52.00	53.90	53.90	53.37	64164	34.24	239	58970	91.91
INDSWFTLTD	BE	05-Oct-2020	3.60	3.60	3.75	3.45	3.65	3.65	3.55	11601	0.41	20	-	-
INDTERRAIN	EQ	05-Oct-2020	31.15	31.90	32.15	30.75	31.55	31.65	31.33	53136	16.65	597	34783	65.46
INDUSINDBK	EQ	05-Oct-2020	592.20	593.20	630.70	592.00	603.50	601.55	610.34	43964465	268332.37	514578	4211039	9.58
INEOSSTYRO	EQ	05-Oct-2020	532.95	538.90	545.10	526.60	529.05	530.15	538.24	32886	177.01	1057	20121	61.18
INFIBEAM	EQ	05-Oct-2020	75.10	76.50	78.85	76.00	78.85	78.85	77.77	542888	422.21	2141	375536	69.17
INFOBEAN	EQ	05-Oct-2020	171.05	178.00	179.60	174.00	179.60	179.60	178.97	62041	111.04	651	35929	57.91
INFOMEDIA	BE	05-Oct-2020	2.45	2.35	2.55	2.35	2.55	2.55	2.52	3010	0.08	7	-	-
INFRABEES	EQ	05-Oct-2020	319.55	320.00	324.49	318.50	323.24	323.24	318.68	2708	8.63	25	2674	98.74
INFRATEL	EQ	05-Oct-2020	178.95	180.00	182.90	176.55	178.40	178.55	179.17	6494646	11636.17	51344	1164955	17.94
INFY	EQ	05-Oct-2020	1017.65	1018.05	1054.90	1018.05	1047.60	1048.70	1043.67	14212560	148332.26	239001	6831622	48.07
INGERRAND	EQ	05-Oct-2020	590.90	591.00	603.00	590.15	599.85	596.35	597.55	6661	39.80	910	3262	48.97
INNOVANA	SM	05-Oct-2020	88.05	83.65	83.65	83.65	83.65	83.65	83.65	1000	0.84	1	1000	100.00
INNOVATIVE	SM	05-Oct-2020	6.30	6.30	6.30	6.30	6.30	6.30	6.30	6000	0.38	2	6000	100.00
INOXLEISUR	EQ	05-Oct-2020	286.95	289.95	292.50	285.55	288.00	287.95	288.52	983108	2836.50	35019	476779	48.50
INOXWIND	EQ	05-Oct-2020	40.00	40.00	41.50	40.00	40.95	40.85	41.00	95822	39.29	1029	46481	48.51
INSECTICID	EQ	05-Oct-2020	483.15	482.90	488.75	476.35	478.75	478.00	481.67	14743	71.01	863	8241	55.90
INSPIRISYS	EQ	05-Oct-2020	28.85	28.85	29.15	28.25	29.00	28.40	28.62	1618	0.46	22	1114	68.85
INTELLECT	EQ	05-Oct-2020	234.40	239.00	246.10	235.10	246.10	246.10	242.92	345975	840.44	4802	227468	65.75
INTENTECH	EQ	05-Oct-2020	34.05	34.30	34.65	32.75	33.15	33.25	33.44	12077	4.04	89	8223	68.09
INVENTURE	EQ	05-Oct-2020	17.05	17.40	17.40	16.85	16.90	17.10	17.08	8131	1.39	43	3116	38.32
IOB	EQ	05-Oct-2020	9.30	9.35	9.45	9.20	9.30	9.25	9.28	786873	73.06	1975	476953	60.61
IOC	EQ	05-Oct-2020	74.10	74.50	76.15	73.80	75.70	75.55	74.79	16171232	12095.25	35630	3854484	23.84
IOLCP	EQ	05-Oct-2020	727.10	732.00	780.00	725.00	768.00	767.15	759.98	719669	5469.34	22674	291930	40.56
IPCALAB	EQ	05-Oct-2020	2253.70	2248.40	2250.00	2133.00	2149.75	2151.15	2176.12	270272	5881.45	37679	121063	44.79
IRB	EQ	05-Oct-2020	112.05	112.90	113.15	111.10	111.90	111.80	111.98	415312	465.08	3284	289160	69.62
IRBINVIT	IV	05-Oct-2020	34.10	35.00	35.00	34.00	34.20	34.17	34.28	505000	173.12	121	435000	86.14
IRCON	EQ	05-Oct-2020	80.10	80.70	80.70	79.00	79.20	79.20	79.85	291372	232.66	2917	162491	55.77
IRCTC	EQ	05-Oct-2020	1379.30	1390.00	1391.05	1356.25	1377.70	1376.05	1372.85	406746	5584.02	19983	87280	21.46
IREDA	N6	05-Oct-2020	1428.37	1480.99	1480.99	1421.12	1478.99	1478.99	1440.84	73	1.05	5	71	97.26
IRFC	N1	05-Oct-2020	1052.10	1055.90	1055.90	1052.90	1053.00	1053.00	1053.15	919	9.68	19	904	98.37
IRFC	N2	05-Oct-2020	1180.00	1181.00	1181.00	1180.00	1180.00	1180.00	1180.91	1040	12.28	3	1040	100.00
IRFC	N9	05-Oct-2020	1165.00	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	20	0.23	2	20	100.00
IRFC	NA	05-Oct-2020	1309.20	1309.00	1331.28	1309.00	1318.00	1318.05	1310.13	1242	16.27	11	1135	91.38
IRFC	ND	05-Oct-2020	1160.00	1170.00	1170.00	1168.90	1168.90	1168.90	1169.00	20	0.23	3	10	50.00
IRFC	NE	05-Oct-2020	1326.00	1328.00	1328.00	1323.00	1323.00	1324.99	1325.55	741	9.82	12	741	100.00
IRFC	NJ	05-Oct-2020	1207.50	1206.50	1220.00	1205.99	1220.00	1216.42	1212.59	2392	29.01	49	2292	95.82
IRFC	NK	05-Oct-2020	1275.62	1262.10	1275.00	1260.00	1275.00	1274.90	1264.42	1121	14.17	11	1116	99.55
IRFC	NN	05-Oct-2020	1110.00	1098.05	1130.00	1098.05	1119.50	1119.94	1113.45	1011	11.26	10	1011	100.00
IRFC	NO	05-Oct-2020	1221.00	1220.05	1230.00	1218.10	1230.00	1229.99	1225.93	2955	36.23	32	2695	91.20
IRISDOREME	SM	05-Oct-2020	121.30	117.00	120.05	117.00	120.05	120.05	118.85	4800	5.70	3	0	0.00
ISEC	EQ	05-Oct-2020	464.15	465.40	472.95	462.25	469.50	469.40	468.83	111143	521.07	4389	49924	44.92
ISFT	EQ	05-Oct-2020	76.55	77.95	79.90	72.75	72.75	72.90	74.06	16375	12.13	207	14181	86.60
ISMTLTD	BE	05-Oct-2020	9.95	9.50	10.40	9.50	9.95	9.65	9.70	236617	22.95	300	-	-
ITC	EQ	05-Oct-2020	170.85	171.10	172.80	168.75	169.30	169.25	170.21	24301177	41363.75	166288	13013694	53.55
ITDC	EQ	05-Oct-2020	237.65	237.70	241.40	236.35	236.65	237.05	237.98	18778	44.69	843	9609	51.17
ITDCEM	EQ	05-Oct-2020	50.30	50.50	50.80	49.75	50.50	50.30	50.37	254763	128.32	2004	145061	56.94
ITI	EQ	05-Oct-2020	125.10	133.00	134.50	129.15	129.55	130.50	130.75	2090921	2733.89	20400	317543	15.19
IVC	BE	05-Oct-2020	3.80	3.90	3.90	3.70	3.75	3.70	3.75	43355	1.63	72	-	-
IVP	EQ	05-Oct-2020	46.15	45.00	48.00	44.25	48.00	46.70	45.22	1075	0.49	38	701	65.21
IVZINGOLD	EQ	05-Oct-2020	4595.00	4637.25	4637.25	4502.00	4590.00	4590.00	4586.14	30	1.38	11	28	93.33
IVZINNIFTY	EQ	05-Oct-2020	1239.45	1232.70	1232.70	1232.70	1232.70	1232.70	1232.70	1	0.01	1	1	100.00
IZMO	EQ	05-Oct-2020	35.65	36.75	36.80	34.30	36.80	35.90	35.47	19536	6.93	329	11710	59.94
J&KBANK	EQ	05-Oct-2020	15.20	15.25	15.75	15.00	15.05	15.10	15.37	760253	116.89	2548	471449	62.01
JAGRAN	EQ	05-Oct-2020	37.15	37.30	37.75	37.00	37.00	37.20	37.34	184156	68.77	804	144683	78.57
JAGSNPHARM	EQ	05-Oct-2020	38.15	37.90	39.50	37.00	38.30	38.40	38.43	36113	13.88	265	19565	54.18
JAIBALAJI	EQ	05-Oct-2020	15.30	15.25	16.05	15.25	16.00	16.00	15.83	8595	1.36	190	5340	62.13
JAICORPLTD	EQ	05-Oct-2020	81.80	82.35	87.60	81.80	86.30	86.90	85.36	1583351	1351.52	10968	388571	24.54
JAINSTUDIO	BZ	05-Oct-2020	1.90	1.85	1.90	1.85	1.85	1.85	1.87	1760	0.03	11	-	-
JAMNAAUTO	EQ	05-Oct-2020	44.45	44.80	45.50	44.15	44.70	44.70	44.80	527819	236.49	2987	238651	45.21
JASH	EQ	05-Oct-2020	207.95	206.05	210.00	197.10	201.50	203.25	201.97	15461	31.23	413	11736	75.91
JAYAGROGN	EQ	05-Oct-2020	93.10	94.00	94.00	90.85	93.00	93.15	92.77	11630	10.79	90	10408	89.49
JAYBARMARU	EQ	05-Oct-2020	221.00	222.90	223.25	213.05	214.05	214.35	216.68	21179	45.89	1056	10959	51.74
JAYNECOIND	BE	05-Oct-2020	3.10	3.10	3.10	3.00	3.00	3.00	3.00	3894	0.12	14	-	-
JAYSREETEA	EQ	05-Oct-2020	59.90	59.40	60.00	58.10	58.35	58.45	58.82	39604	23.30	578	21100	53.28
JBCHEPHARM	EQ	05-Oct-2020	991.05	999.80	1006.00	973.00	978.55	979.05	987.05	138842	1370.43	10047	95178	68.55
JBFIND	EQ	05-Oct-2020	7.90	8.05	8.05	7.60	7.70	7.65	7.70	47953	3.69	4883	38685	80.67
JBMA	EQ	05-Oct-2020	234.40	238.00	248.40	218.00	231.75	232.45	235.14	67200	158.01	1718	27949	41.59
JCHAC	EQ	05-Oct-2020	2213.85	2213.85	2247.00	2176.00	2207.70	2205.70	2219.15	4424	98.18	870	2201	49.75
JETAIRWAYS	BZ	05-Oct-2020	27.85	28.45	28.45	27.00	27.90	27.55	27.92	39335	10.98	332	-	-
JHS	BE	05-Oct-2020	21.80	22.30	22.30	21.00	21.15	21.45	21.35	37904	8.09	163	-	-
JINDALPHOT	EQ	05-Oct-2020	12.50	12.40	12.70	12.10	12.40	12.40	12.31	2369	0.29	54	1487	62.77
JINDALPOLY	EQ	05-Oct-2020	435.25	437.70	441.30	428.00	436.80	434.95	436.17	20685	90.22	2025	10438	50.46
JINDALSAW	EQ	05-Oct-2020	63.45	63.85	64.60	62.45	63.50	63.35	63.60	361669	230.03	2301	129616	35.84
JINDALSTEL	EQ	05-Oct-2020	190.30	192.70	198.15	191.70	197.00	196.70	195.41	11065108	21621.87	82600	1341550	12.12
JINDRILL	EQ	05-Oct-2020	78.20	76.00	78.95	76.00	78.10	78.35	77.75	8907	6.93	150	7066	79.33
JINDWORLD	EQ	05-Oct-2020	47.05	48.80	48.80	46.50	47.00	47.10	47.05	54904	25.83	1259	33342	60.73
JISLDVREQS	EQ	05-Oct-2020	10.90	11.00	11.10	10.60	10.70	10.75	10.78	23048	2.48	155	16389	71.11
JISLJALEQS	EQ	05-Oct-2020	14.50	14.20	14.70	13.90	14.20	14.30	14.26	1809014	257.90	2812	1130487	62.49
JITFINFRA	BE	05-Oct-2020	7.05	7.00	7.40	7.00	7.40	7.40	7.29	3912	0.29	30	-	-
JIYAECO	EQ	05-Oct-2020	8.50	8.85	8.85	8.20	8.30	8.30	8.32	38987	3.24	173	29093	74.62
JKCEMENT	EQ	05-Oct-2020	1530.60	1546.00	1578.00	1539.35	1552.10	1548.45	1555.81	16934	263.46	2687	7441	43.94
JKIL	EQ	05-Oct-2020	107.50	107.90	111.40	107.00	110.00	110.00	110.02	109791	120.79	1640	74966	68.28
JKLAKSHMI	EQ	05-Oct-2020	261.15	266.00	268.95	260.00	262.30	261.40	264.65	197064	521.53	5288	98189	49.83
JKPAPER	EQ	05-Oct-2020	90.35	90.50	91.30	90.00	90.15	90.10	90.28	284797	257.11	4188	158004	55.48
JKTYRE	EQ	05-Oct-2020	58.85	59.00	59.75	58.50	58.60	58.80	59.16	249696	147.71	2054	107051	42.87
JMA	EQ	05-Oct-2020	25.95	26.85	30.50	25.75	29.00	28.40	29.03	54516	15.83	442	22181	40.69
JMCPROJECT	EQ	05-Oct-2020	51.15	51.00	51.50	50.10	50.75	50.65	50.74	33388	16.94	641	16196	48.51
JMFINANCIL	EQ	05-Oct-2020	76.85	77.20	78.05	76.20	77.15	77.05	77.03	292514	225.32	2960	125968	43.06
JMTAUTOLTD	EQ	05-Oct-2020	2.80	2.90	2.90	2.80	2.90	2.90	2.89	110430	3.19	281	80952	73.31
JOCIL	EQ	05-Oct-2020	164.15	165.25	172.00	163.50	165.00	165.20	166.89	7968	13.30	262	4621	57.99
JPASSOCIAT	EQ	05-Oct-2020	3.05	3.00	3.05	2.95	3.00	3.00	2.99	5131185	153.62	2421	3284128	64.00
JPINFRATEC	EQ	05-Oct-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.21	850286	10.27	398	422326	49.67
JPOLYINVST	EQ	05-Oct-2020	14.00	14.00	14.00	13.30	13.30	13.30	13.51	3539	0.48	15	3539	100.00
JPPOWER	EQ	05-Oct-2020	2.35	2.40	2.45	2.35	2.45	2.45	2.43	3467016	84.41	1286	1648504	47.55
JSL	EQ	05-Oct-2020	44.55	45.80	45.80	44.20	44.20	44.40	44.69	184009	82.24	977	78697	42.77
JSLHISAR	EQ	05-Oct-2020	85.50	85.95	88.00	85.50	86.75	86.50	86.75	119773	103.90	1414	67798	56.61
JSWENERGY	EQ	05-Oct-2020	55.95	56.30	57.40	54.60	55.60	55.25	55.47	2105206	1167.77	6228	1332822	63.31
JSWHL	EQ	05-Oct-2020	2297.75	2297.80	2300.05	2224.50	2293.00	2264.40	2265.40	638	14.45	175	383	60.03
JSWSTEEL	EQ	05-Oct-2020	282.05	284.30	292.00	282.45	291.00	290.10	287.70	9269669	26668.88	54890	2548602	27.49
JTEKTINDIA	EQ	05-Oct-2020	75.90	77.25	78.80	75.00	78.00	77.70	77.19	134211	103.59	1186	59819	44.57
JUBILANT	EQ	05-Oct-2020	734.30	733.00	776.90	731.50	754.45	753.65	755.13	550480	4156.82	22316	261274	47.46
JUBLFOOD	EQ	05-Oct-2020	2366.20	2365.00	2398.55	2347.00	2376.95	2377.05	2376.84	372969	8864.87	20008	54077	14.50
JUBLINDS	EQ	05-Oct-2020	128.85	133.00	133.00	128.15	129.00	129.65	129.73	11309	14.67	405	6131	54.21
JUMPNET	EQ	05-Oct-2020	95.20	96.45	96.45	94.25	95.50	95.20	95.76	1008871	966.14	1053	534317	52.96
JUNIORBEES	EQ	05-Oct-2020	283.81	300.00	300.00	272.00	283.81	284.16	284.36	614005	1745.99	4604	522838	85.15
JUSTDIAL	EQ	05-Oct-2020	394.30	397.00	401.85	372.00	376.15	378.90	381.12	1808885	6893.98	29836	443525	24.52
JYOTHYLAB	EQ	05-Oct-2020	147.75	149.00	149.90	146.95	148.15	147.90	148.22	165085	244.69	3894	87372	52.93
JYOTISTRUC	BZ	05-Oct-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	21988	0.86	31	-	-
KABRAEXTRU	EQ	05-Oct-2020	76.85	76.15	77.75	72.55	72.85	73.35	74.44	15688	11.68	423	8873	56.56
KAJARIACER	EQ	05-Oct-2020	549.40	549.50	551.80	531.25	545.00	546.20	540.60	254809	1377.51	13046	123024	48.28
KAKATCEM	EQ	05-Oct-2020	150.70	150.00	154.00	148.05	151.00	150.80	151.81	4069	6.18	232	2273	55.86
KALPATPOWR	EQ	05-Oct-2020	244.75	247.00	249.90	239.20	239.60	241.10	241.61	396646	958.34	5891	242061	61.03
KALYANIFRG	BE	05-Oct-2020	135.75	136.20	136.20	134.50	134.50	134.50	134.98	109	0.15	6	-	-
KAMATHOTEL	EQ	05-Oct-2020	32.45	32.95	32.95	31.15	31.15	31.40	31.79	84972	27.01	841	36440	42.88
KAMDHENU	EQ	05-Oct-2020	68.65	71.75	72.05	65.25	67.00	67.15	68.25	55806	38.09	736	32794	58.76
KANANIIND	EQ	05-Oct-2020	3.15	3.30	3.30	3.05	3.30	3.15	3.29	2975	0.10	22	2975	100.00
KANORICHEM	EQ	05-Oct-2020	39.80	40.05	40.75	39.10	39.20	39.45	39.64	17117	6.79	351	11142	65.09
KANSAINER	EQ	05-Oct-2020	490.25	497.75	497.75	478.00	478.80	481.00	485.33	70421	341.77	4793	38993	55.37
KAPSTON	EQ	05-Oct-2020	108.80	113.80	113.90	103.40	105.55	105.45	107.88	5680	6.13	244	4258	74.96
KARDA	BE	05-Oct-2020	100.85	101.95	101.95	99.40	100.00	100.95	100.67	8912	8.97	85	-	-
KARMAENG	EQ	05-Oct-2020	9.00	9.25	9.25	9.00	9.25	9.25	9.21	1896	0.17	15	1763	92.99
KARURVYSYA	EQ	05-Oct-2020	32.80	32.85	33.50	32.35	32.50	32.55	32.85	1082092	355.49	4718	510970	47.22
KAUSHALYA	BE	05-Oct-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	5663	0.09	19	-	-
KAYA	EQ	05-Oct-2020	212.60	212.25	223.20	211.10	223.20	223.20	220.70	15895	35.08	485	10981	69.08
KCP	EQ	05-Oct-2020	59.00	59.00	60.10	58.10	58.90	58.90	58.95	45558	26.85	454	28248	62.00
KCPSUGIND	EQ	05-Oct-2020	14.00	14.20	14.35	14.00	14.20	14.25	14.20	126855	18.02	321	69686	54.93
KDDL	EQ	05-Oct-2020	154.00	157.95	157.95	152.00	154.50	154.50	153.23	1421	2.18	49	950	66.85
KEC	EQ	05-Oct-2020	349.90	351.00	351.90	342.40	343.75	344.30	348.72	198192	691.14	6056	84525	42.65
KECL	EQ	05-Oct-2020	10.75	11.20	11.20	10.65	10.85	10.80	10.89	49688	5.41	173	37060	74.59
KEI	EQ	05-Oct-2020	343.55	343.65	349.00	340.05	345.00	343.85	345.37	131609	454.53	4233	65272	49.60
KELLTONTEC	EQ	05-Oct-2020	41.00	43.05	43.05	43.05	43.05	43.05	43.05	24787	10.67	57	24787	100.00
KENNAMET	EQ	05-Oct-2020	734.85	758.55	758.55	719.95	734.00	738.25	729.06	9110	66.42	497	3973	43.61
KERNEX	BE	05-Oct-2020	18.85	18.85	19.20	18.30	18.50	18.50	18.96	2724	0.52	16	-	-
KESORAMIND	EQ	05-Oct-2020	43.05	43.40	46.00	42.00	44.10	43.95	44.24	756333	334.60	3996	260054	34.38
KEYFINSERV	EQ	05-Oct-2020	37.15	38.00	40.50	38.00	39.05	39.00	39.12	624	0.24	15	585	93.75
KGL	BZ	05-Oct-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.20	5439370	10.99	380	-	-
KHADIM	EQ	05-Oct-2020	114.95	114.95	117.90	113.05	116.00	117.35	115.73	40648	47.04	996	24927	61.32
KHANDSE	EQ	05-Oct-2020	9.10	9.30	9.30	8.70	8.70	8.70	8.74	283	0.02	10	183	64.66
KICL	EQ	05-Oct-2020	1273.45	1284.95	1306.05	1275.00	1277.10	1277.55	1282.81	170	2.18	55	96	56.47
KILITCH	EQ	05-Oct-2020	82.75	83.00	83.80	80.60	80.65	80.90	81.50	5933	4.84	171	3245	54.69
KINGFA	EQ	05-Oct-2020	496.20	485.10	508.00	485.10	495.20	497.50	499.02	5034	25.12	347	3062	60.83
KIOCL	EQ	05-Oct-2020	119.30	121.70	122.75	116.60	120.05	121.40	120.08	24479	29.39	1120	12137	49.58
KIRIINDUS	EQ	05-Oct-2020	506.55	509.80	518.00	506.00	510.10	509.80	511.75	41865	214.24	1583	16726	39.95
KIRLFER	EQ	05-Oct-2020	90.05	87.70	91.70	87.70	91.00	90.60	90.50	33981	30.75	347	25828	76.01
KIRLOSBROS	EQ	05-Oct-2020	115.55	115.55	116.50	112.10	113.20	114.40	114.37	28460	32.55	770	12758	44.83
KIRLOSENG	EQ	05-Oct-2020	108.15	108.65	109.50	104.00	108.00	106.60	107.96	40463	43.69	1014	30730	75.95
KIRLOSIND	EQ	05-Oct-2020	645.00	640.05	655.00	632.00	632.25	638.40	635.96	2263	14.39	147	1973	87.19
KITEX	EQ	05-Oct-2020	103.15	103.95	106.30	103.20	104.10	103.70	104.75	101855	106.69	1510	52000	51.05
KKCL	EQ	05-Oct-2020	761.00	751.05	807.00	750.00	750.00	764.05	778.88	3220	25.08	760	761	23.63
KMSUGAR	EQ	05-Oct-2020	10.70	10.95	10.95	10.40	10.45	10.55	10.67	91155	9.72	276	55701	61.11
KNRCON	EQ	05-Oct-2020	256.35	256.35	258.40	252.00	253.55	253.00	254.12	49983	127.01	2253	29775	59.57
KOHINOOR	BZ	05-Oct-2020	9.60	9.50	9.90	9.20	9.50	9.25	9.34	14668	1.37	53	-	-
KOKUYOCMLN	EQ	05-Oct-2020	58.30	58.60	58.90	57.55	58.30	58.25	58.28	55372	32.27	595	31457	56.81
KOLTEPATIL	EQ	05-Oct-2020	159.85	161.00	162.90	157.10	159.40	159.55	160.29	28222	45.24	713	16360	57.97
KOPRAN	EQ	05-Oct-2020	90.65	93.00	94.25	87.90	93.90	93.30	92.26	518547	478.40	5090	218251	42.09
KOTAKBANK	EQ	05-Oct-2020	1305.05	1310.00	1333.70	1308.60	1312.95	1314.60	1321.87	3860011	51024.17	92732	1741672	45.12
KOTAKBKETF	EQ	05-Oct-2020	224.24	226.00	229.25	224.34	225.65	225.71	226.57	182246	412.91	2527	116539	63.95
KOTAKGOLD	EQ	05-Oct-2020	441.80	415.30	508.10	415.30	442.95	442.65	442.58	87321	386.47	1106	45917	52.58
KOTAKNIFTY	EQ	05-Oct-2020	118.87	119.99	120.19	119.11	119.89	119.83	119.65	112652	134.79	734	61966	55.01
KOTAKNV20	EQ	05-Oct-2020	59.01	59.50	61.00	59.50	60.51	60.50	59.88	12848	7.69	96	9206	71.65
KOTAKPSUBK	EQ	05-Oct-2020	127.28	128.00	129.85	126.75	126.75	126.93	127.94	6474	8.28	98	1962	30.31
KOTARISUG	EQ	05-Oct-2020	15.20	15.25	15.30	14.70	15.20	15.05	15.03	6273	0.94	68	4666	74.38
KOTHARIPET	EQ	05-Oct-2020	16.25	16.15	16.60	15.85	15.90	15.95	16.10	73282	11.80	230	61695	84.19
KOTHARIPRO	EQ	05-Oct-2020	60.45	59.30	61.45	59.10	59.45	59.90	59.87	1314	0.79	68	916	69.71
KPITTECH	EQ	05-Oct-2020	124.45	126.70	129.70	120.10	121.55	122.15	124.63	2146062	2674.69	26276	708702	33.02
KPRMILL	EQ	05-Oct-2020	660.45	665.00	675.25	653.05	659.05	661.10	664.49	117277	779.29	3739	90930	77.53
KRBL	EQ	05-Oct-2020	288.45	286.05	298.00	276.15	281.00	279.95	289.00	553472	1599.51	9875	133323	24.09
KREBSBIO	EQ	05-Oct-2020	92.30	90.60	92.00	90.10	90.10	91.45	91.80	1943	1.78	71	1745	89.81
KRIDHANINF	EQ	05-Oct-2020	2.90	2.95	2.95	2.80	2.90	2.85	2.87	24989	0.72	54	18097	72.42
KRISHANA	BE	05-Oct-2020	57.00	54.20	59.85	54.20	59.85	59.80	56.88	2102	1.20	11	-	-
KRITIKA	SM	05-Oct-2020	37.40	37.40	37.40	37.40	37.40	37.40	37.40	8000	2.99	1	8000	100.00
KSB	EQ	05-Oct-2020	474.05	476.45	485.00	459.80	464.25	464.45	465.78	49009	228.27	2607	32357	66.02
KSCL	EQ	05-Oct-2020	549.15	545.00	559.00	542.10	551.30	553.10	550.78	165386	910.91	8608	53792	32.53
KSERASERA	BE	05-Oct-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.22	725626	1.63	261	-	-
KSK	EQ	05-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.35	1625504	5.75	372	1329950	81.82
KSL	EQ	05-Oct-2020	220.15	219.00	223.55	219.00	223.00	222.90	222.12	51627	114.68	1902	31906	61.80
KTKBANK	EQ	05-Oct-2020	41.50	41.70	42.25	41.10	41.20	41.30	41.49	1737440	720.86	3258	1209399	69.61
KUANTUM	EQ	05-Oct-2020	41.95	43.00	43.00	40.60	40.70	40.95	41.77	7597	3.17	116	4087	53.80
KWALITY	EQ	05-Oct-2020	2.30	2.25	2.25	2.20	2.20	2.20	2.21	594507	13.13	674	360437	60.63
L&TFH	EQ	05-Oct-2020	64.45	64.65	65.50	62.95	63.45	63.35	64.00	8918026	5707.71	22926	1460347	16.38
L&TFINANCE	N8	05-Oct-2020	1078.50	1078.50	1078.50	1078.50	1078.50	1078.50	1078.50	3	0.03	1	3	100.00
L&TFINANCE	NC	05-Oct-2020	1115.00	1114.00	1114.00	1114.00	1114.00	1114.00	1114.00	35	0.39	1	35	100.00
L&TFINANCE	NE	05-Oct-2020	1050.00	1090.00	1090.55	1065.55	1066.00	1066.00	1086.98	62	0.67	6	62	100.00
L&TFINANCE	NK	05-Oct-2020	1045.01	1065.35	1065.35	1059.60	1059.60	1059.60	1064.61	151	1.61	3	151	100.00
L&TFINANCE	NO	05-Oct-2020	1073.20	1075.01	1075.01	1075.01	1075.01	1075.01	1075.01	19	0.20	1	19	100.00
L&TFINANCE	NY	05-Oct-2020	1079.95	1083.00	1083.00	1080.00	1080.00	1081.50	1081.50	20	0.22	2	20	100.00
L&TFINANCE	Y3	05-Oct-2020	1060.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	30	0.31	2	30	100.00
L&TFINANCE	Y5	05-Oct-2020	1130.00	1110.05	1140.00	1110.05	1140.00	1140.00	1125.03	100	1.13	2	0	0.00
L&TFINANCE	Y9	05-Oct-2020	1111.50	1119.10	1121.00	1117.50	1121.00	1121.00	1120.45	190	2.13	5	170	89.47
L&TINFRA	N1	05-Oct-2020	1064.40	1064.00	1064.00	1057.10	1060.00	1060.00	1059.93	45	0.48	7	45	100.00
L&TINFRA	N2	05-Oct-2020	2064.00	2064.00	2075.00	2062.00	2075.00	2074.52	2072.15	266	5.51	14	266	100.00
L&TINFRA	N3	05-Oct-2020	1056.10	1056.10	1058.00	1055.01	1058.00	1058.00	1057.15	66	0.70	5	66	100.00
L&TINFRA	N4	05-Oct-2020	2023.31	2023.00	2026.10	2021.01	2025.11	2025.66	2023.74	991	20.06	34	991	100.00
L&TINFRA	N5	05-Oct-2020	1030.20	1031.90	1031.90	1031.90	1031.90	1031.90	1031.90	20	0.21	1	20	100.00
L&TINFRA	N6	05-Oct-2020	2117.51	2117.50	2133.00	2113.00	2119.02	2119.12	2118.60	126	2.67	11	126	100.00
LAKPRE	BZ	05-Oct-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	10	0.00	2	-	-
LAKSHVILAS	EQ	05-Oct-2020	19.05	18.95	19.20	18.10	18.35	18.20	18.38	926249	170.28	2993	594742	64.21
LALPATHLAB	EQ	05-Oct-2020	1862.70	1865.05	1940.00	1859.05	1935.90	1927.65	1904.94	136794	2605.84	14346	76026	55.58
LAMBODHARA	EQ	05-Oct-2020	27.95	28.10	30.00	27.35	29.65	29.60	29.36	26256	7.71	281	13899	52.94
LAOPALA	EQ	05-Oct-2020	220.60	222.80	222.80	217.25	218.70	218.35	219.05	54883	120.22	2074	29510	53.77
LASA	EQ	05-Oct-2020	66.30	68.00	68.90	66.00	68.55	67.60	67.26	62099	41.77	738	43587	70.19
LAURUSLABS	EQ	05-Oct-2020	280.35	277.00	298.70	268.40	296.50	295.50	285.31	6090168	17375.81	94266	2367516	38.87
LAXMIMACH	EQ	05-Oct-2020	3527.05	3544.55	3578.00	3511.45	3577.00	3570.95	3553.32	3603	128.03	842	1830	50.79
LEMONTREE	EQ	05-Oct-2020	28.40	28.95	29.10	28.50	28.80	28.70	28.78	838838	241.43	2969	576805	68.76
LEXUS	SM	05-Oct-2020	10.40	9.90	10.00	9.90	9.90	9.90	9.97	17000	1.70	13	13000	76.47
LFIC	EQ	05-Oct-2020	62.60	65.10	65.10	62.00	63.90	62.60	63.22	932	0.59	27	617	66.20
LGBBROSLTD	EQ	05-Oct-2020	239.25	241.95	257.00	240.00	256.25	254.00	250.44	167827	420.30	4086	114615	68.29
LGBFORGE	EQ	05-Oct-2020	2.50	2.50	2.60	2.50	2.60	2.60	2.59	28092	0.73	28	27013	96.16
LIBAS	EQ	05-Oct-2020	33.55	34.50	35.00	33.00	33.50	33.90	34.00	24219	8.23	173	14428	59.57
LIBERTSHOE	EQ	05-Oct-2020	149.45	150.90	155.40	148.00	150.05	150.60	151.57	160967	243.98	3925	36846	22.89
LICHSGFIN	EQ	05-Oct-2020	280.55	280.15	288.50	274.15	275.50	274.90	280.42	3151786	8838.19	37753	685129	21.74
LICNETFGSC	EQ	05-Oct-2020	21.11	21.39	21.39	20.95	21.39	21.32	21.30	7325	1.56	76	6906	94.28
LICNETFN50	EQ	05-Oct-2020	116.16	116.49	117.47	114.50	115.00	115.32	115.79	659	0.76	31	603	91.50
LICNETFSEN	EQ	05-Oct-2020	400.00	435.00	435.00	393.30	404.99	404.99	417.16	65	0.27	34	39	60.00
LICNFNHGP	EQ	05-Oct-2020	117.30	114.01	117.95	114.01	117.87	117.87	117.78	1028	1.21	21	1027	99.90
LINCOLN	EQ	05-Oct-2020	254.85	256.90	258.65	252.95	255.45	255.45	255.67	89192	228.04	2415	38379	43.03
LINCPEN	EQ	05-Oct-2020	173.65	173.65	174.35	167.60	170.00	168.25	171.01	4173	7.14	161	1677	40.19
LINDEINDIA	EQ	05-Oct-2020	802.15	812.00	824.00	792.55	816.00	813.90	812.40	162686	1321.65	8350	47138	28.97
LIQUIDBEES	EQ	05-Oct-2020	1000.00	1002.65	1002.65	998.55	1000.01	1000.00	1000.00	737673	7376.73	4267	579425	78.55
LIQUIDETF	EQ	05-Oct-2020	1000.00	1000.04	1000.04	999.99	999.99	999.99	1000.00	21803	218.03	98	21764	99.82
LOKESHMACH	EQ	05-Oct-2020	20.00	20.50	20.90	20.00	20.70	20.70	20.47	5616	1.15	123	4052	72.15
LOTUSEYE	EQ	05-Oct-2020	30.20	30.15	30.50	29.65	29.70	29.70	30.03	3065	0.92	37	3003	97.98
LOVABLE	EQ	05-Oct-2020	56.00	56.10	56.95	55.15	55.70	55.65	56.06	10753	6.03	240	6399	59.51
LPDC	BE	05-Oct-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	2670	0.05	10	-	-
LSIL	EQ	05-Oct-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.71	432179	3.08	302	317484	73.46
LT	EQ	05-Oct-2020	902.80	907.95	908.55	895.05	897.00	896.95	900.49	2788003	25105.63	89467	1163375	41.73
LTI	EQ	05-Oct-2020	2527.25	2553.50	2590.65	2520.00	2585.00	2581.10	2564.91	137708	3532.09	17641	59010	42.85
LTMFEOFR	MF	05-Oct-2020	9.85	9.85	10.35	9.85	10.35	10.35	10.08	5000	0.50	5	3000	60.00
LTTS	EQ	05-Oct-2020	1586.95	1602.00	1609.90	1574.05	1588.50	1588.80	1590.74	294527	4685.16	6828	257006	87.26
LUMAXIND	EQ	05-Oct-2020	1336.60	1363.95	1374.95	1322.00	1358.00	1351.60	1340.00	4855	65.06	1886	2866	59.03
LUMAXTECH	EQ	05-Oct-2020	99.00	101.00	101.00	97.60	100.85	99.55	99.01	22304	22.08	621	15772	70.71
LUPIN	EQ	05-Oct-2020	1027.85	1028.35	1048.00	1012.65	1042.95	1038.20	1031.39	2928370	30202.84	47070	355297	12.13
LUXIND	EQ	05-Oct-2020	1443.05	1449.90	1493.95	1425.30	1455.00	1458.20	1445.74	162357	2347.26	5471	30756	18.94
LYKALABS	EQ	05-Oct-2020	18.90	18.40	19.25	18.35	18.60	18.70	18.78	9982	1.87	115	7879	78.93
LYPSAGEMS	EQ	05-Oct-2020	2.85	2.95	2.95	2.80	2.85	2.85	2.89	15903	0.46	57	12133	76.29
M&M	EQ	05-Oct-2020	610.15	615.00	616.25	597.10	608.35	607.00	603.38	5977265	36065.59	77122	1619095	27.09
M&MFIN	EQ	05-Oct-2020	129.65	130.45	132.40	127.90	128.95	128.85	130.11	5459058	7102.89	29832	1073894	19.67
M&MFIN	N2	05-Oct-2020	1076.10	1085.00	1095.00	1085.00	1090.00	1090.00	1088.53	289	3.15	8	289	100.00
M&MFIN	N3	05-Oct-2020	1490.00	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	25	0.37	1	25	100.00
M100	EQ	05-Oct-2020	17.97	18.00	18.39	17.84	18.07	17.98	18.05	68717	12.40	463	43709	63.61
M15RG	MF	05-Oct-2020	5.99	5.41	5.41	5.41	5.41	5.41	5.41	5000	0.27	2	5000	100.00
M50	EQ	05-Oct-2020	111.98	112.10	113.73	112.10	113.00	112.65	112.77	1858	2.10	38	1775	95.53
MAANALU	EQ	05-Oct-2020	72.40	72.70	76.80	72.70	73.50	73.85	74.29	140031	104.03	1891	68996	49.27
MACPOWER	EQ	05-Oct-2020	74.60	72.50	74.70	70.90	70.90	70.90	72.26	4362	3.15	47	3690	84.59
MADHAV	EQ	05-Oct-2020	26.00	26.00	26.10	25.20	25.25	25.75	25.69	11994	3.08	185	4461	37.19
MADHUCON	EQ	05-Oct-2020	3.15	3.05	3.10	3.00	3.10	3.05	3.01	24034	0.72	60	24032	99.99
MADRASFERT	EQ	05-Oct-2020	18.20	18.10	18.35	17.65	17.90	17.95	17.99	26737	4.81	237	16967	63.46
MAGADSUGAR	EQ	05-Oct-2020	116.80	118.00	119.00	116.60	116.65	116.95	117.49	3394	3.99	92	2895	85.30
MAGMA	EQ	05-Oct-2020	32.45	33.45	33.45	32.10	32.80	32.80	32.72	234959	76.87	1102	138941	59.13
MAGMA	N1	05-Oct-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
MAGNUM	EQ	05-Oct-2020	5.30	5.55	5.55	5.30	5.55	5.55	5.55	75009	4.16	160	74979	99.96
MAHABANK	EQ	05-Oct-2020	11.20	11.35	11.55	11.25	11.45	11.40	11.40	1000130	114.01	1816	567222	56.71
MAHAPEXLTD	BE	05-Oct-2020	53.95	56.45	56.60	53.50	56.60	56.60	55.00	7034	3.87	37	-	-
MAHASTEEL	EQ	05-Oct-2020	108.30	108.00	108.05	105.50	105.50	105.95	106.21	1046	1.11	14	941	89.96
MAHEPC	EQ	05-Oct-2020	148.75	149.10	151.60	148.95	151.55	150.70	149.98	37676	56.51	1069	15659	41.56
MAHESHWARI	EQ	05-Oct-2020	180.40	184.00	188.00	183.05	187.50	185.80	185.18	15608	28.90	398	10360	66.38
MAHINDCIE	EQ	05-Oct-2020	137.65	139.00	139.80	136.05	137.50	136.85	137.31	56143	77.09	1793	35967	64.06
MAHLIFE	EQ	05-Oct-2020	233.20	241.00	243.95	234.25	237.00	237.35	237.36	25865	61.39	1602	14321	55.37
MAHLOG	EQ	05-Oct-2020	350.55	353.55	354.30	347.05	354.00	352.55	351.17	16886	59.30	1337	12254	72.57
MAHSCOOTER	EQ	05-Oct-2020	3084.45	3118.80	3128.00	2950.00	2987.00	2963.65	3009.66	17617	530.21	2518	11384	64.62
MAHSEAMLES	EQ	05-Oct-2020	223.35	224.50	228.00	221.00	226.90	225.50	223.41	32153	71.83	1255	14456	44.96
MAITHANALL	EQ	05-Oct-2020	504.95	502.50	519.75	502.50	512.10	513.90	513.95	32474	166.90	2074	18983	58.46
MAJESCO	EQ	05-Oct-2020	820.25	825.90	832.40	810.00	819.00	819.50	821.26	114234	938.16	3002	84598	74.06
MALUPAPER	EQ	05-Oct-2020	26.45	26.05	26.95	26.05	26.50	26.40	26.35	11529	3.04	101	5620	48.75
MAN50ETF	EQ	05-Oct-2020	116.43	116.43	117.70	116.43	117.35	117.31	117.31	3137	3.68	31	1856	59.16
MANAKALUCO	EQ	05-Oct-2020	7.70	7.50	7.80	7.50	7.70	7.70	7.74	5438	0.42	31	3692	67.89
MANAKCOAT	EQ	05-Oct-2020	4.00	3.90	4.20	3.90	4.05	4.05	4.13	7170	0.30	32	6301	87.88
MANAKSIA	EQ	05-Oct-2020	39.50	39.35	40.50	39.35	40.00	40.20	40.17	9166	3.68	171	5368	58.56
MANAKSTEEL	EQ	05-Oct-2020	10.10	9.90	10.55	9.85	10.05	10.00	10.20	18914	1.93	152	11799	62.38
MANALIPETC	EQ	05-Oct-2020	33.35	33.85	34.00	30.70	32.70	32.60	32.61	863597	281.62	3203	513272	59.43
MANAPPURAM	EQ	05-Oct-2020	166.45	166.35	169.35	164.50	166.75	166.85	167.16	10265986	17160.19	58927	2041775	19.89
MANGALAM	EQ	05-Oct-2020	138.80	145.70	145.70	142.30	145.70	145.70	145.69	123299	179.63	495	80453	65.25
MANGCHEFER	EQ	05-Oct-2020	30.35	30.65	30.70	29.65	30.45	30.35	30.02	223170	67.00	1295	37210	16.67
MANGLMCEM	EQ	05-Oct-2020	181.45	184.65	184.65	178.35	181.00	180.05	181.18	15384	27.87	442	8943	58.13
MANGTIMBER	EQ	05-Oct-2020	6.75	6.55	6.55	6.50	6.55	6.55	6.54	6593	0.43	11	6450	97.83
MANINDS	BE	05-Oct-2020	60.30	60.50	62.40	60.50	61.50	61.25	61.51	64464	39.65	483	-	-
MANINFRA	EQ	05-Oct-2020	26.00	26.50	28.60	25.70	28.30	28.25	28.01	1110671	311.15	3820	343137	30.89
MANUGRAPH	EQ	05-Oct-2020	9.50	9.10	9.85	9.05	9.05	9.15	9.28	5185	0.48	43	3830	73.87
MANXT50	EQ	05-Oct-2020	270.80	272.15	272.80	271.60	271.60	271.60	271.70	320	0.87	11	206	64.38
MARALOVER	EQ	05-Oct-2020	11.60	11.45	12.10	11.40	11.95	11.65	11.81	4788	0.57	54	3300	68.92
MARATHON	EQ	05-Oct-2020	52.30	50.05	53.25	50.05	51.10	51.80	51.91	7578	3.93	196	5544	73.16
MARICO	EQ	05-Oct-2020	361.90	362.10	379.25	362.05	376.85	376.90	369.77	4331816	16017.91	36864	1056829	24.40
MARINE	SM	05-Oct-2020	167.95	169.50	170.70	168.00	170.00	170.00	169.77	18000	30.56	8	16000	88.89
MARKSANS	EQ	05-Oct-2020	51.70	51.55	54.25	51.05	54.25	54.25	53.16	4546729	2417.23	13303	2519462	55.41
MARSHALL	SM	05-Oct-2020	7.60	7.30	7.95	7.30	7.95	7.90	7.79	18000	1.40	6	15000	83.33
MARUTI	EQ	05-Oct-2020	6796.30	6865.00	6877.60	6745.00	6835.00	6818.85	6814.17	833481	56794.78	67471	212263	25.47
MASFIN	EQ	05-Oct-2020	821.90	838.80	838.80	815.00	832.95	831.25	827.56	13071	108.17	1501	6742	51.58
MASTEK	EQ	05-Oct-2020	856.80	862.00	916.25	862.00	895.50	895.40	899.95	232774	2094.85	9235	82870	35.60
MATRIMONY	EQ	05-Oct-2020	647.05	663.90	711.75	649.15	711.75	711.75	700.60	77605	543.70	3317	37120	47.83
MAWANASUG	EQ	05-Oct-2020	24.00	24.50	24.50	23.60	24.10	24.00	24.03	50788	12.21	214	37812	74.45
MAXHEALTH	EQ	05-Oct-2020	115.90	116.05	117.65	113.60	113.95	114.00	115.34	319243	368.20	2824	164735	51.60
MAXIND	EQ	05-Oct-2020	59.70	60.50	60.80	59.75	60.00	60.10	60.12	367887	221.17	652	312948	85.07
MAXVIL	EQ	05-Oct-2020	36.85	38.00	38.00	37.10	37.30	37.40	37.68	35688	13.45	311	28458	79.74
MAYURUNIQ	EQ	05-Oct-2020	259.45	266.80	268.80	260.05	266.85	266.50	264.89	27849	73.77	1147	18993	68.20
MAZDA	EQ	05-Oct-2020	562.65	569.70	580.00	553.35	559.65	569.10	568.51	8196	46.59	506	4986	60.83
MBAPL	BE	05-Oct-2020	61.00	63.95	63.95	60.50	63.10	62.95	63.13	127	0.08	8	-	-
MBECL	BE	05-Oct-2020	5.10	5.10	5.35	5.10	5.15	5.20	5.19	5145	0.27	32	-	-
MBLINFRA	EQ	05-Oct-2020	8.45	8.85	8.85	8.85	8.85	8.85	8.85	42005	3.72	41	41005	97.62
MCDHOLDING	EQ	05-Oct-2020	25.10	25.10	25.40	23.85	24.10	24.00	24.15	67067	16.19	310	51852	77.31
MCDOWELL-N	EQ	05-Oct-2020	522.80	523.00	527.45	519.50	524.50	524.25	524.16	1182376	6197.51	21038	498912	42.20
MCL	EQ	05-Oct-2020	69.05	69.05	71.90	68.10	68.50	69.30	69.73	604	0.42	30	433	71.69
MCLEODRUSS	BE	05-Oct-2020	19.35	19.40	20.10	18.40	19.00	18.95	19.00	327519	62.22	529	-	-
MCX	EQ	05-Oct-2020	1742.40	1734.00	1788.80	1728.60	1755.00	1753.35	1758.56	314579	5532.07	25624	128389	40.81
MDL	SM	05-Oct-2020	20.70	20.00	20.00	20.00	20.00	20.00	20.00	10000	2.00	3	10000	100.00
MEGASOFT	BE	05-Oct-2020	7.35	7.65	7.70	7.35	7.70	7.70	7.63	14241	1.09	49	-	-
MEGH	EQ	05-Oct-2020	80.20	79.85	82.20	79.60	80.90	81.15	80.85	1236364	999.56	6480	507249	41.03
MELSTAR	BZ	05-Oct-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	357	0.01	4	-	-
MENONBE	EQ	05-Oct-2020	39.60	39.55	39.95	39.05	39.80	39.75	39.48	14024	5.54	161	8774	62.56
MEP	EQ	05-Oct-2020	13.25	13.45	13.90	13.00	13.90	13.80	13.83	166582	23.03	302	124208	74.56
MERCATOR	EQ	05-Oct-2020	0.85	0.85	0.85	0.80	0.80	0.85	0.84	374771	3.14	182	284278	75.85
METALFORGE	BE	05-Oct-2020	4.95	4.95	5.15	4.75	4.75	4.75	4.81	3874	0.19	22	-	-
METKORE	BZ	05-Oct-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.51	5041	0.03	11	-	-
METROPOLIS	EQ	05-Oct-2020	1786.25	1834.80	1940.00	1820.05	1920.00	1913.10	1874.91	118135	2214.93	14984	47220	39.97
MFSL	EQ	05-Oct-2020	618.30	618.00	624.95	600.00	611.00	612.30	611.64	1457608	8915.33	32612	622394	42.70
MGEL	SM	05-Oct-2020	41.75	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
MGL	EQ	05-Oct-2020	864.05	864.00	872.95	852.00	853.15	854.35	862.74	547684	4725.09	16163	169940	31.03
MHHL	SM	05-Oct-2020	17.10	16.25	17.00	16.25	17.00	17.00	16.50	9000	1.49	3	6000	66.67
MHRIL	EQ	05-Oct-2020	172.35	172.70	175.45	171.20	173.35	173.50	173.37	33632	58.31	1069	16558	49.23
MIC	BE	05-Oct-2020	0.60	0.65	0.65	0.60	0.60	0.65	0.60	35293	0.21	33	-	-
MIDHANI	EQ	05-Oct-2020	196.95	197.90	198.50	195.50	196.50	196.30	196.88	148410	292.18	3421	64939	43.76
MILTON	SM	05-Oct-2020	12.00	12.45	12.45	12.45	12.45	12.45	12.45	4400	0.55	1	4400	100.00
MINDACORP	EQ	05-Oct-2020	72.00	72.25	73.65	72.00	72.10	72.35	72.84	169816	123.70	1977	85659	50.44
MINDAIND	EQ	05-Oct-2020	331.35	338.00	354.90	336.55	347.55	345.90	348.89	400587	1397.59	12758	126995	31.70
MINDPOOL	SM	05-Oct-2020	17.25	15.55	15.55	15.55	15.55	15.55	15.55	4000	0.62	1	4000	100.00
MINDSPACE	RR	05-Oct-2020	304.96	305.50	306.45	303.85	304.05	304.51	305.76	654600	2001.47	410	647400	98.90
MINDTECK	BE	05-Oct-2020	30.05	30.05	30.90	29.10	29.25	29.65	30.10	7951	2.39	56	-	-
MINDTREE	EQ	05-Oct-2020	1336.30	1342.90	1373.75	1335.80	1349.00	1349.45	1357.45	1321223	17934.97	42050	651541	49.31
MIRCELECTR	EQ	05-Oct-2020	8.35	8.60	8.60	7.95	8.00	8.00	8.08	344305	27.81	580	202913	58.93
MIRZAINT	EQ	05-Oct-2020	50.85	51.50	52.35	50.65	50.65	50.75	51.23	190628	97.65	1549	71801	37.67
MITTAL	EQ	05-Oct-2020	20.50	21.35	21.50	19.65	20.75	20.25	20.31	15156	3.08	151	10381	68.49
MMFL	EQ	05-Oct-2020	326.20	332.25	339.65	325.65	331.70	329.75	333.47	20194	67.34	783	13105	64.90
MMP	EQ	05-Oct-2020	77.90	77.80	81.75	75.75	80.85	79.70	78.17	5718	4.47	99	4324	75.62
MMTC	EQ	05-Oct-2020	16.35	16.50	16.60	16.20	16.25	16.30	16.39	241667	39.61	870	117349	48.56
MODIRUBBER	BE	05-Oct-2020	28.75	28.75	28.75	28.75	28.75	28.75	28.75	101	0.03	2	-	-
MOHOTAIND	EQ	05-Oct-2020	7.80	8.15	8.15	7.60	8.10	8.10	8.03	3750	0.30	51	2850	76.00
MOIL	EQ	05-Oct-2020	143.45	143.00	143.45	139.00	139.40	139.15	140.50	153274	215.36	4249	101258	66.06
MOLDTECH	EQ	05-Oct-2020	41.00	40.70	42.10	40.15	40.40	40.40	40.73	19899	8.11	286	13547	68.08
MOLDTKPAC	EQ	05-Oct-2020	284.15	284.15	288.70	283.20	288.00	286.65	286.59	22519	64.54	894	13563	60.23
MONTECARLO	EQ	05-Oct-2020	176.10	178.00	184.00	168.00	180.50	180.25	177.64	39782	70.67	1278	15857	39.86
MORARJEE	EQ	05-Oct-2020	9.10	9.10	9.30	8.65	9.20	9.20	8.84	2042	0.18	19	1774	86.88
MOREPENLAB	EQ	05-Oct-2020	23.90	23.95	25.05	23.90	25.05	25.05	24.58	1078528	265.15	2332	759971	70.46
MOTHERSUMI	EQ	05-Oct-2020	116.15	117.20	119.00	114.20	117.75	116.65	116.10	9019599	10471.72	29855	3894361	43.18
MOTILALOFS	EQ	05-Oct-2020	631.90	634.00	636.00	625.00	625.35	627.40	630.46	27846	175.56	2338	13660	49.06
MOTOGENFIN	EQ	05-Oct-2020	15.25	15.00	15.20	14.55	15.00	15.15	15.07	1106	0.17	17	628	56.78
MPHASIS	EQ	05-Oct-2020	1356.90	1350.50	1385.00	1330.00	1345.00	1342.35	1353.24	390893	5289.74	17642	201696	51.60
MPSLTD	EQ	05-Oct-2020	401.05	412.00	419.90	401.50	418.85	417.30	411.62	7145	29.41	413	5465	76.49
MPTODAY	SM	05-Oct-2020	12.65	13.25	13.25	13.25	13.25	13.25	13.25	2000	0.27	1	2000	100.00
MRF	EQ	05-Oct-2020	60578.30	60800.00	61233.95	60300.00	60600.00	60525.60	60804.20	16527	10049.11	7959	6752	40.85
MRO-TEK	EQ	05-Oct-2020	22.80	22.80	22.80	21.70	21.70	21.70	21.97	2207	0.48	21	2207	100.00
MRPL	EQ	05-Oct-2020	26.35	26.50	27.25	26.30	27.15	26.95	26.74	695552	185.98	2078	343632	49.40
MSPL	EQ	05-Oct-2020	6.40	6.65	6.70	6.10	6.10	6.30	6.45	4197	0.27	20	2952	70.34
MSTCLTD	EQ	05-Oct-2020	161.35	163.00	164.45	158.25	159.50	159.95	161.04	168932	272.06	2889	85049	50.35
MTEDUCARE	EQ	05-Oct-2020	10.55	10.55	10.55	10.15	10.30	10.25	10.29	45426	4.67	207	27791	61.18
MTNL	EQ	05-Oct-2020	8.25	8.30	8.55	8.25	8.30	8.30	8.35	209564	17.49	589	134850	64.35
MUKANDENGG	EQ	05-Oct-2020	9.45	9.10	9.80	9.10	9.80	9.15	9.17	2375	0.22	14	2164	91.12
MUKANDLTD	EQ	05-Oct-2020	51.35	53.90	53.90	52.05	53.90	53.90	53.77	249161	133.97	342	171272	68.74
MUKTAARTS	EQ	05-Oct-2020	27.40	28.75	28.75	27.75	28.00	28.05	28.33	11799	3.34	137	8192	69.43
MUNJALAU	EQ	05-Oct-2020	57.70	58.50	62.00	57.50	58.50	59.25	59.85	1011761	605.54	6871	249320	24.64
MUNJALSHOW	EQ	05-Oct-2020	126.90	130.00	132.90	127.50	128.25	128.90	129.89	46475	60.36	942	14596	31.41
MURUDCERA	EQ	05-Oct-2020	15.05	15.30	15.30	14.55	15.00	14.95	14.87	25926	3.86	189	12270	47.33
MUTHOOTCAP	EQ	05-Oct-2020	397.15	407.95	407.95	389.40	391.95	391.05	395.07	20964	82.82	1025	10628	50.70
MUTHOOTFIN	EQ	05-Oct-2020	1153.75	1161.90	1187.40	1148.85	1163.80	1161.45	1168.05	2543015	29703.66	83102	751387	29.55
N100	EQ	05-Oct-2020	827.66	951.80	951.80	813.18	814.50	814.93	815.31	43182	352.07	5939	28916	66.96
NABARD	N2	05-Oct-2020	1260.49	1261.00	1268.20	1258.02	1266.00	1266.98	1263.64	1153	14.57	51	892	77.36
NACLIND	EQ	05-Oct-2020	38.10	38.25	40.50	37.10	40.00	39.90	38.95	47469	18.49	387	36223	76.31
NAGAFERT	EQ	05-Oct-2020	4.35	4.45	4.55	4.20	4.30	4.25	4.38	233516	10.23	463	155026	66.39
NAGREEKEXP	EQ	05-Oct-2020	13.30	13.30	13.75	13.15	13.75	13.25	13.26	280	0.04	7	190	67.86
NAHARCAP	EQ	05-Oct-2020	64.90	64.90	64.90	63.25	63.60	63.45	63.58	2034	1.29	66	1852	91.05
NAHARINDUS	EQ	05-Oct-2020	26.00	26.55	28.80	25.50	27.45	27.25	27.51	103967	28.60	534	58603	56.37
NAHARPOLY	EQ	05-Oct-2020	64.85	65.85	66.60	61.90	63.55	64.00	64.08	9728	6.23	174	6058	62.27
NAHARSPING	EQ	05-Oct-2020	40.65	42.90	44.00	41.60	42.50	43.25	43.06	50520	21.75	561	32013	63.37
NAM-INDIA	EQ	05-Oct-2020	266.10	266.00	274.80	266.00	270.20	270.40	270.61	801248	2168.23	12510	371278	46.34
NATCOPHARM	EQ	05-Oct-2020	937.85	945.00	963.00	918.20	947.00	950.75	941.88	574599	5412.03	23193	165423	28.79
NATHBIOGEN	EQ	05-Oct-2020	289.65	291.75	293.95	291.10	292.00	292.05	292.26	19219	56.17	711	14171	73.73
NATIONALUM	EQ	05-Oct-2020	32.15	32.50	32.85	32.15	32.35	32.25	32.46	6469679	2100.00	8460	1469515	22.71
NATNLSTEEL	BE	05-Oct-2020	3.20	3.20	3.20	3.20	3.20	3.20	3.20	3657	0.12	6	-	-
NAUKRI	EQ	05-Oct-2020	3609.15	3611.00	3649.00	3471.40	3488.00	3487.85	3558.22	398024	14162.55	26845	169173	42.50
NAVINFLUOR	EQ	05-Oct-2020	2134.30	2150.00	2173.00	2069.00	2088.00	2085.30	2098.31	49927	1047.62	7624	30327	60.74
NAVKARCORP	EQ	05-Oct-2020	25.50	25.65	27.80	25.00	27.55	27.20	26.55	366118	97.20	1764	203583	55.61
NAVNETEDUL	EQ	05-Oct-2020	77.05	79.50	79.50	76.55	77.05	76.95	77.77	48223	37.50	1167	33181	68.81
NBCC	EQ	05-Oct-2020	23.75	23.75	24.15	23.60	23.75	23.80	23.91	2942058	703.45	7751	1150963	39.12
NBIFIN	EQ	05-Oct-2020	1583.95	1606.85	1649.10	1550.00	1566.00	1566.00	1589.23	18	0.29	8	17	94.44
NBVENTURES	EQ	05-Oct-2020	58.25	58.70	59.20	57.05	57.80	57.50	58.25	162790	94.82	1515	85549	52.55
NCC	EQ	05-Oct-2020	35.45	35.50	35.80	34.30	34.65	34.75	35.03	5152651	1804.73	8865	1239629	24.06
NCLIND	EQ	05-Oct-2020	105.65	107.00	107.50	104.10	105.30	104.60	105.48	140370	148.07	1695	82369	58.68
NDGL	EQ	05-Oct-2020	602.90	647.40	647.50	605.25	647.40	640.40	623.68	152	0.95	24	125	82.24
NDL	BE	05-Oct-2020	20.25	21.25	21.25	19.75	20.55	20.60	20.05	14138	2.84	47	-	-
NDRAUTO	EQ	05-Oct-2020	129.55	135.00	135.00	130.15	133.15	131.80	132.37	3742	4.95	114	1943	51.92
NDTV	EQ	05-Oct-2020	31.65	31.95	33.20	31.70	32.25	32.15	32.15	9990	3.21	143	7866	78.74
NECCLTD	EQ	05-Oct-2020	8.45	8.65	8.65	8.15	8.20	8.25	8.28	11789	0.98	86	10356	87.84
NECLIFE	EQ	05-Oct-2020	22.00	20.95	21.60	20.55	20.85	20.80	20.85	836145	174.36	2501	488800	58.46
NELCAST	EQ	05-Oct-2020	58.35	59.00	59.50	57.75	57.85	58.05	58.55	57205	33.49	721	25778	45.06
NELCO	EQ	05-Oct-2020	196.40	198.70	199.00	195.00	195.50	195.80	196.67	34379	67.61	1059	17705	51.50
NEOGEN	EQ	05-Oct-2020	669.20	687.00	687.00	659.95	672.00	672.20	669.51	10457	70.01	867	6049	57.85
NESCO	EQ	05-Oct-2020	532.45	539.95	543.95	533.20	538.00	538.15	537.47	33239	178.65	1883	15269	45.94
NESTLEIND	EQ	05-Oct-2020	16000.50	15998.00	16140.00	15732.35	16079.00	16033.15	16028.47	71081	11393.20	18268	32112	45.18
NETF	EQ	05-Oct-2020	131.07	137.00	137.00	130.00	136.50	134.66	132.64	190	0.25	47	127	66.84
NETFCONSUM	EQ	05-Oct-2020	53.53	61.00	61.00	53.70	53.70	53.99	54.74	8082	4.42	57	6732	83.30
NETFDIVOPP	EQ	05-Oct-2020	27.89	28.87	28.87	27.89	28.49	28.49	28.42	119	0.03	10	96	80.67
NETFIT	EQ	05-Oct-2020	20.20	20.90	20.97	20.20	20.96	20.87	20.70	274107	56.74	895	199075	72.63
NETFLTGILT	EQ	05-Oct-2020	21.90	21.68	22.02	19.10	21.98	21.94	21.98	133246	29.29	1264	111140	83.41
NETFMID150	EQ	05-Oct-2020	65.76	67.50	67.50	65.33	65.97	65.72	65.70	1452756	954.52	1699	1285456	88.48
NETFNIF100	EQ	05-Oct-2020	120.00	96.05	122.00	96.05	119.00	116.29	111.13	1443	1.60	55	933	64.66
NETFNV20	EQ	05-Oct-2020	60.12	63.00	63.00	60.50	61.40	61.40	61.10	5192	3.17	51	5178	99.73
NETWORK18	EQ	05-Oct-2020	33.55	33.95	35.20	33.70	35.20	35.20	34.38	829500	285.20	2031	420509	50.69
NEULANDLAB	EQ	05-Oct-2020	1177.95	1187.75	1225.00	1157.55	1202.90	1202.85	1199.95	259252	3110.89	12933	103725	40.01
NEWGEN	EQ	05-Oct-2020	219.55	225.00	225.00	220.15	223.45	222.50	222.44	26904	59.85	1092	12983	48.26
NEXTMEDIA	BE	05-Oct-2020	4.35	4.15	4.15	4.15	4.15	4.15	4.15	436	0.02	3	-	-
NFL	EQ	05-Oct-2020	33.00	33.40	33.45	32.65	32.85	32.80	32.92	183542	60.43	1171	80759	44.00
NH	EQ	05-Oct-2020	347.60	349.35	370.00	341.30	365.00	355.85	352.79	203686	718.58	5761	144513	70.95
NHAI	N1	05-Oct-2020	1054.32	1057.00	1057.00	1053.00	1055.50	1055.73	1055.35	4537	47.88	40	4221	93.04
NHAI	N2	05-Oct-2020	1210.33	1210.00	1212.90	1210.00	1212.80	1210.77	1210.52	6090	73.72	89	4970	81.61
NHAI	N6	05-Oct-2020	1315.83	1325.00	1329.00	1316.35	1320.00	1320.00	1319.76	1738	22.94	51	1023	58.86
NHAI	N8	05-Oct-2020	1190.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	4	0.05	1	4	100.00
NHAI	N9	05-Oct-2020	1260.00	1250.00	1250.05	1248.00	1250.00	1250.00	1248.07	322	4.02	7	322	100.00
NHAI	NA	05-Oct-2020	1264.20	1264.50	1270.00	1262.00	1270.00	1270.00	1264.57	2126	26.88	73	1387	65.24
NHAI	NC	05-Oct-2020	1160.00	1130.01	1140.01	1130.01	1140.01	1140.01	1133.67	202	2.29	8	201	99.50
NHAI	NE	05-Oct-2020	1235.00	1230.00	1240.99	1230.00	1240.98	1240.98	1237.37	999	12.36	22	843	84.38
NHBTF2014	N6	05-Oct-2020	7350.20	7341.55	7400.00	7341.55	7400.00	7400.00	7395.83	28	2.07	3	28	100.00
NHBTF2023	N7	05-Oct-2020	9450.00	7560.00	9449.00	7560.00	9449.00	9449.00	7592.57	58	4.40	5	57	98.28
NHPC	EQ	05-Oct-2020	20.25	20.25	20.55	20.20	20.35	20.45	20.32	5422899	1101.73	25726	3900873	71.93
NHPC	N4	05-Oct-2020	1151.20	1190.00	1190.00	1137.10	1137.10	1137.10	1186.22	700	8.30	6	650	92.86
NIACL	EQ	05-Oct-2020	105.15	105.15	108.00	104.60	105.15	105.75	106.01	132659	140.63	2544	43165	32.54
NIBL	EQ	05-Oct-2020	6.25	6.15	6.40	6.10	6.40	6.35	6.27	3457	0.22	18	3357	97.11
NIFTYBEES	EQ	05-Oct-2020	121.61	125.00	125.00	120.05	122.50	122.38	122.53	2450876	3002.96	11316	1400431	57.14
NIITLTD	EQ	05-Oct-2020	131.75	132.95	142.40	132.95	137.30	137.15	138.53	1921718	2662.13	23075	484402	25.21
NILAINFRA	EQ	05-Oct-2020	4.50	4.60	4.75	4.50	4.65	4.60	4.61	219544	10.13	230	103958	47.35
NILASPACES	EQ	05-Oct-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.18	96541	1.14	88	51498	53.34
NILKAMAL	EQ	05-Oct-2020	1310.10	1312.00	1323.70	1309.05	1310.50	1310.45	1311.26	3996	52.40	495	2963	74.15
NIPPOBATRY	EQ	05-Oct-2020	560.40	556.95	570.00	542.60	548.00	549.35	557.61	1697	9.46	334	673	39.66
NIRAJ	EQ	05-Oct-2020	38.30	40.20	40.20	38.80	40.20	40.20	39.46	73268	28.91	342	66743	91.09
NITCO	EQ	05-Oct-2020	16.75	17.40	17.40	16.50	16.75	16.70	16.75	25322	4.24	181	16976	67.04
NITINFIRE	BZ	05-Oct-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.64	37876	0.24	32	-	-
NITINSPIN	EQ	05-Oct-2020	38.75	38.95	41.35	38.10	39.00	39.35	40.01	169894	67.97	1928	119939	70.60
NKIND	EQ	05-Oct-2020	23.00	24.15	24.15	22.00	22.05	22.05	23.69	498	0.12	11	498	100.00
NLCINDIA	EQ	05-Oct-2020	50.40	50.90	53.90	50.45	52.50	52.60	52.28	1279209	668.71	7377	357373	27.94
NMDC	EQ	05-Oct-2020	82.60	83.45	84.10	82.65	83.60	83.50	83.39	4791043	3995.02	29558	1630345	34.03
NOCIL	EQ	05-Oct-2020	141.95	142.05	148.50	141.25	146.60	146.85	145.86	2428240	3541.73	19849	640580	26.38
NOIDATOLL	EQ	05-Oct-2020	3.40	3.25	3.55	3.25	3.40	3.40	3.43	36827	1.26	66	29907	81.21
NORBTEAEXP	BE	05-Oct-2020	12.75	12.20	13.35	12.15	13.30	13.30	12.82	10540	1.35	161	-	-
NOVARTIND	EQ	05-Oct-2020	620.70	645.00	702.05	635.25	680.00	678.70	678.72	51559	349.94	4971	26435	51.27
NPBET	EQ	05-Oct-2020	119.06	120.00	125.40	120.00	120.25	120.40	121.37	475	0.58	21	322	67.79
NRAIL	EQ	05-Oct-2020	190.95	191.20	191.20	186.40	189.95	189.45	189.28	8842	16.74	244	6106	69.06
NRBBEARING	EQ	05-Oct-2020	72.95	73.70	74.90	72.65	73.00	72.90	73.32	111324	81.63	1389	60375	54.23
NSIL	EQ	05-Oct-2020	744.55	739.95	770.00	735.00	741.00	740.00	752.18	2717	20.44	740	607	22.34
NTL	BE	05-Oct-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	5950	0.10	7	-	-
NTPC	EQ	05-Oct-2020	84.90	85.00	85.45	83.80	84.20	84.45	84.57	15684514	13263.86	46805	6336796	40.40
NTPC	N1	05-Oct-2020	1186.00	1194.00	1194.00	1193.00	1193.00	1193.00	1193.97	771	9.21	7	771	100.00
NTPC	N4	05-Oct-2020	1226.99	1227.00	1227.00	1227.00	1227.00	1227.00	1227.00	300	3.68	1	300	100.00
NTPC	N7	05-Oct-2020	14.16	14.16	14.20	14.16	14.16	14.16	14.17	17778	2.52	88	17074	96.04
NTPC	NB	05-Oct-2020	1130.77	1120.10	1129.00	1120.10	1129.00	1129.00	1122.57	108	1.21	2	108	100.00
NTPC	ND	05-Oct-2020	1290.01	1290.00	1290.00	1284.10	1284.10	1284.10	1284.51	157	2.02	7	157	100.00
NUCLEUS	EQ	05-Oct-2020	673.80	680.00	705.00	675.40	703.00	698.55	692.75	256845	1779.29	9527	113300	44.11
NXTDIGITAL	EQ	05-Oct-2020	665.00	666.25	667.45	638.65	638.65	647.95	655.52	2326	15.25	344	1049	45.10
OAL	EQ	05-Oct-2020	344.75	356.90	373.10	350.00	365.00	362.40	362.46	20110	72.89	1262	11615	57.76
OBEROIRLTY	EQ	05-Oct-2020	408.30	411.45	416.90	395.95	398.50	397.75	403.56	349955	1412.28	7165	251644	71.91
OCCL	EQ	05-Oct-2020	760.45	766.90	807.00	765.00	796.00	794.50	791.15	19945	157.80	1492	7040	35.30
OFSS	EQ	05-Oct-2020	3040.95	3050.00	3089.45	3003.60	3012.00	3024.10	3060.52	107994	3305.18	6375	88247	81.71
OIL	EQ	05-Oct-2020	88.70	88.50	89.00	86.10	86.35	86.50	87.40	1353860	1183.32	13085	813538	60.09
OILCOUNTUB	EQ	05-Oct-2020	4.15	4.05	4.25	4.05	4.20	4.20	4.20	129685	5.44	45	117752	90.80
OISL	EQ	05-Oct-2020	3.00	3.00	3.10	2.90	2.90	2.90	2.93	25961	0.76	32	20661	79.58
OLECTRA	EQ	05-Oct-2020	63.35	64.15	64.30	62.45	62.85	62.55	62.94	47255	29.74	528	38888	82.29
OMAXAUTO	EQ	05-Oct-2020	40.00	39.50	40.50	39.30	39.60	39.65	39.90	8142	3.25	173	6645	81.61
OMAXE	EQ	05-Oct-2020	66.70	67.50	69.85	66.40	66.60	66.85	66.99	36390	24.38	561	30818	84.69
OMKARCHEM	EQ	05-Oct-2020	7.00	7.00	7.35	6.70	7.10	6.95	6.90	26832	1.85	161	20037	74.68
OMMETALS	EQ	05-Oct-2020	17.65	17.65	18.30	17.45	17.75	17.75	17.75	45400	8.06	188	31778	70.00
ONELIFECAP	EQ	05-Oct-2020	6.05	6.10	6.10	5.90	6.10	6.10	6.10	1001	0.06	4	1001	100.00
ONEPOINT	EQ	05-Oct-2020	11.30	11.80	11.80	10.75	11.30	11.30	11.24	3717	0.42	20	3682	99.06
ONGC	EQ	05-Oct-2020	69.15	69.00	69.70	68.40	69.15	69.20	69.07	12608190	8707.94	42146	3493762	27.71
ONMOBILE	EQ	05-Oct-2020	43.35	44.00	44.55	43.10	43.85	43.50	43.86	51930	22.78	403	27898	53.72
ONWARDTEC	EQ	05-Oct-2020	63.65	65.60	66.80	63.90	65.00	64.75	65.37	94406	61.72	1138	34775	36.84
OPTIEMUS	EQ	05-Oct-2020	59.20	62.15	62.15	62.00	62.15	62.15	62.13	13597	8.45	65	13564	99.76
OPTOCIRCUI	EQ	05-Oct-2020	5.25	5.20	5.50	5.10	5.40	5.35	5.35	581289	31.12	759	272454	46.87
ORBTEXP	EQ	05-Oct-2020	56.45	58.60	61.85	54.35	60.85	60.40	58.54	28842	16.88	733	17050	59.12
ORICONENT	EQ	05-Oct-2020	17.90	18.30	19.00	17.90	18.55	18.65	18.29	63914	11.69	289	35002	54.76
ORIENTABRA	EQ	05-Oct-2020	20.15	20.05	20.35	19.65	20.00	19.90	19.95	41743	8.33	325	28884	69.19
ORIENTALTL	EQ	05-Oct-2020	9.15	9.00	9.40	8.95	9.25	9.10	9.20	7863	0.72	116	3951	50.25
ORIENTBELL	EQ	05-Oct-2020	106.80	107.00	112.00	107.00	109.00	109.15	109.27	44234	48.33	1022	26923	60.86
ORIENTCEM	EQ	05-Oct-2020	60.85	61.50	61.95	59.80	60.05	60.05	60.58	136081	82.44	2298	91239	67.05
ORIENTELEC	EQ	05-Oct-2020	176.10	178.50	181.10	178.50	179.50	179.15	179.60	320686	575.96	4891	237124	73.94
ORIENTHOT	EQ	05-Oct-2020	20.90	21.45	21.50	20.45	21.15	21.15	21.02	16516	3.47	139	10277	62.22
ORIENTLTD	EQ	05-Oct-2020	75.45	79.00	79.00	79.00	79.00	79.00	79.00	3	0.00	1	3	100.00
ORIENTPPR	EQ	05-Oct-2020	16.15	16.30	17.00	16.15	16.85	16.65	16.44	261721	43.02	789	138274	52.83
ORIENTREF	EQ	05-Oct-2020	198.20	198.20	203.90	192.65	194.70	195.15	199.13	33476	66.66	739	21287	63.59
ORISSAMINE	EQ	05-Oct-2020	2324.30	2300.00	2302.00	2191.75	2237.00	2209.30	2238.30	19237	430.58	3084	7108	36.95
ORTEL	BZ	05-Oct-2020	0.85	0.90	0.90	0.85	0.85	0.85	0.89	2458	0.02	10	-	-
ORTINLABSS	EQ	05-Oct-2020	19.45	20.00	20.00	18.85	19.25	19.25	19.30	9025	1.74	84	6174	68.41
OSIAHYPER	SM	05-Oct-2020	235.00	188.05	215.00	188.05	215.00	215.00	201.53	800	1.61	2	800	100.00
OSWALAGRO	EQ	05-Oct-2020	9.35	9.50	9.50	8.95	8.95	9.00	9.17	53984	4.95	144	28932	53.59
OSWALSEEDS	SM	05-Oct-2020	44.10	46.30	46.30	46.30	46.30	46.30	46.30	4000	1.85	1	4000	100.00
PAGEIND	EQ	05-Oct-2020	21422.40	21505.00	21540.00	20500.75	20615.00	20614.05	20882.56	80323	16773.49	22781	26403	32.87
PAISALO	EQ	05-Oct-2020	421.80	427.85	429.40	416.20	423.95	421.50	422.10	36314	153.28	302	31922	87.91
PALASHSECU	EQ	05-Oct-2020	33.40	33.40	35.05	33.40	35.05	35.05	34.42	1400	0.48	26	1100	78.57
PALREDTEC	BE	05-Oct-2020	25.75	26.50	27.00	26.50	27.00	27.00	27.00	1307	0.35	10	-	-
PANACEABIO	BE	05-Oct-2020	190.20	192.00	193.95	184.40	191.00	190.50	189.05	22913	43.32	517	-	-
PANACHE	EQ	05-Oct-2020	49.50	49.00	51.25	47.50	47.50	47.50	48.47	13598	6.59	72	2298	16.90
PANAMAPET	EQ	05-Oct-2020	55.85	56.70	59.00	55.00	57.50	57.05	57.00	40685	23.19	378	32852	80.75
PANSARI	SM	05-Oct-2020	22.00	22.00	22.00	22.00	22.00	22.00	22.00	84000	18.48	2	84000	100.00
PAPERPROD	EQ	05-Oct-2020	311.70	319.00	319.00	306.00	308.00	308.70	314.44	126611	398.12	4031	64894	51.25
PAR	SM	05-Oct-2020	49.40	49.00	49.00	49.00	49.00	49.00	49.00	2000	0.98	1	2000	100.00
PARABDRUGS	BZ	05-Oct-2020	2.25	2.25	2.35	2.15	2.30	2.30	2.17	21131	0.46	38	-	-
PARACABLES	EQ	05-Oct-2020	6.90	7.20	7.20	6.95	7.00	6.95	7.04	57572	4.05	170	36137	62.77
PARAGMILK	EQ	05-Oct-2020	105.45	105.45	106.30	102.60	103.00	102.95	104.15	232253	241.89	3142	100632	43.33
PARIN	SM	05-Oct-2020	71.00	64.00	64.00	64.00	64.00	64.00	64.00	32000	20.48	12	30000	93.75
PARSVNATH	EQ	05-Oct-2020	2.45	2.45	2.55	2.35	2.55	2.50	2.44	26780	0.65	102	21591	80.62
PASHUPATI	SM	05-Oct-2020	58.50	58.00	58.00	58.00	58.00	58.00	58.00	40000	23.20	5	40000	100.00
PATELENG	EQ	05-Oct-2020	12.45	12.50	12.50	12.10	12.10	12.15	12.23	87050	10.65	399	55931	64.25
PATINTLOG	EQ	05-Oct-2020	24.05	23.70	24.80	23.15	24.80	24.70	24.39	83069	20.26	400	71673	86.28
PATSPINLTD	EQ	05-Oct-2020	4.35	4.55	4.55	4.15	4.15	4.15	4.21	14601	0.62	22	13491	92.40
PCJEWELLER	EQ	05-Oct-2020	14.20	14.20	14.35	13.75	13.85	13.85	13.98	646550	90.38	2027	468450	72.45
PDMJEPAPER	EQ	05-Oct-2020	14.55	14.40	14.65	14.35	14.60	14.55	14.48	24235	3.51	90	16072	66.32
PDSMFL	EQ	05-Oct-2020	310.45	310.45	312.25	307.00	310.00	310.00	309.86	2892	8.96	105	2730	94.40
PEARLPOLY	EQ	05-Oct-2020	17.20	17.00	17.30	16.35	16.90	16.90	16.78	24250	4.07	52	20391	84.09
PEL	EQ	05-Oct-2020	1297.20	1304.75	1333.00	1296.05	1319.20	1320.50	1316.45	1091880	14374.06	35553	155189	14.21
PENIND	EQ	05-Oct-2020	16.20	15.80	16.65	15.80	16.40	16.40	16.35	168030	27.48	695	71143	42.34
PENINLAND	EQ	05-Oct-2020	4.70	4.80	4.85	4.50	4.50	4.50	4.63	92026	4.26	278	54261	58.96
PERSISTENT	EQ	05-Oct-2020	1303.75	1318.00	1340.85	1303.75	1330.00	1327.65	1322.93	304627	4030.01	11720	208986	68.60
PETRONET	EQ	05-Oct-2020	220.70	221.70	227.45	221.00	226.90	226.10	224.88	4180950	9402.14	32861	1608489	38.47
PFC	EQ	05-Oct-2020	88.65	89.00	90.45	86.80	87.10	87.30	88.32	4278512	3778.74	33266	1007787	23.55
PFC	N1	05-Oct-2020	1313.20	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	300	3.89	1	300	100.00
PFC	N3	05-Oct-2020	1310.00	1256.10	1261.20	1256.10	1261.20	1261.20	1259.76	493	6.21	2	493	100.00
PFC	N4	05-Oct-2020	1054.29	1052.00	1054.99	1048.00	1048.00	1048.03	1049.93	1075	11.29	49	1028	95.63
PFC	N5	05-Oct-2020	1286.00	1177.10	1181.55	1177.10	1181.55	1181.55	1181.29	255	3.01	3	255	100.00
PFC	N8	05-Oct-2020	1461.85	1461.99	1462.00	1461.99	1462.00	1462.00	1462.00	591	8.64	5	491	83.08
PFIZER	EQ	05-Oct-2020	4901.75	4929.00	4945.00	4863.05	4930.00	4922.15	4907.35	36935	1812.53	4205	24393	66.04
PFOCUS	EQ	05-Oct-2020	40.80	40.80	41.20	39.50	39.70	39.65	39.90	25178	10.05	290	21662	86.04
PFS	EQ	05-Oct-2020	18.40	18.50	18.65	17.95	18.25	18.25	18.20	572490	104.17	1289	376310	65.73
PGEL	BE	05-Oct-2020	88.20	92.40	92.60	88.10	92.60	92.60	92.46	21441	19.82	218	-	-
PGHH	EQ	05-Oct-2020	9866.50	9910.00	10000.00	9832.30	9899.95	9894.25	9891.55	5266	520.89	2019	3606	68.48
PGHL	EQ	05-Oct-2020	5234.45	5283.00	5401.00	5255.00	5287.00	5290.40	5325.20	21254	1131.82	4568	10115	47.59
PGIL	EQ	05-Oct-2020	155.20	157.00	162.00	152.95	155.80	156.95	156.53	27065	42.36	827	13598	50.24
PHILIPCARB	EQ	05-Oct-2020	132.90	133.40	134.00	130.10	130.85	130.80	132.07	858019	1133.19	14909	217618	25.36
PHOENIXLTD	EQ	05-Oct-2020	599.95	603.70	612.00	595.35	599.05	602.75	603.47	147828	892.10	9751	77314	52.30
PIDILITIND	EQ	05-Oct-2020	1463.00	1479.00	1479.00	1444.00	1446.00	1446.75	1452.66	508363	7384.77	22243	212217	41.75
PIIND	EQ	05-Oct-2020	1945.30	1966.30	2054.95	1966.30	2039.95	2019.55	2029.24	224047	4546.45	32318	92219	41.16
PILANIINVS	EQ	05-Oct-2020	1604.00	1601.00	1610.00	1585.65	1610.00	1605.50	1597.82	319	5.10	99	195	61.13
PILITA	EQ	05-Oct-2020	6.50	6.50	6.70	6.50	6.70	6.65	6.64	59130	3.93	119	43405	73.41
PIONDIST	EQ	05-Oct-2020	101.05	99.20	102.95	99.20	102.15	101.20	101.17	1988	2.01	40	1266	63.68
PIONEEREMB	EQ	05-Oct-2020	20.95	20.95	21.50	20.40	21.00	21.00	21.09	17819	3.76	70	16360	91.81
PITTIENG	EQ	05-Oct-2020	30.55	30.55	31.55	30.10	30.45	30.55	30.60	263879	80.75	1615	34733	13.16
PKTEA	BE	05-Oct-2020	204.25	194.05	213.90	194.05	210.00	210.00	205.08	147	0.30	8	-	-
PLASTIBLEN	EQ	05-Oct-2020	191.90	192.55	195.00	190.10	191.40	191.55	192.57	2013	3.88	129	1447	71.88
PNB	EQ	05-Oct-2020	28.00	28.40	28.85	28.05	28.15	28.30	28.37	35375995	10037.55	49920	4519430	12.78
PNBGILTS	EQ	05-Oct-2020	39.60	40.80	40.80	39.20	39.35	39.30	39.53	129152	51.06	744	76167	58.97
PNBHOUSING	EQ	05-Oct-2020	335.55	335.50	341.95	333.45	338.00	339.55	336.76	318753	1073.44	11933	79853	25.05
PNC	EQ	05-Oct-2020	14.10	14.40	14.40	13.60	13.95	13.95	13.84	2929	0.41	51	2086	71.22
PNCINFRA	EQ	05-Oct-2020	158.20	160.00	161.70	160.00	161.50	161.35	160.81	139733	224.71	2617	79911	57.19
PODDARHOUS	EQ	05-Oct-2020	159.15	159.05	161.75	158.40	158.40	158.55	159.35	130	0.21	25	83	63.85
PODDARMENT	EQ	05-Oct-2020	192.70	194.00	197.00	188.05	192.55	190.55	192.50	2854	5.49	193	1572	55.08
POKARNA	EQ	05-Oct-2020	137.30	138.95	144.15	135.85	144.15	144.15	142.75	59221	84.54	436	48850	82.49
POLYCAB	EQ	05-Oct-2020	820.15	826.80	833.00	822.95	823.65	823.70	826.77	88416	731.00	6976	51377	58.11
POLYMED	EQ	05-Oct-2020	466.95	470.35	470.40	458.85	468.90	465.50	465.16	55964	260.32	2180	22207	39.68
POLYPLEX	EQ	05-Oct-2020	714.40	720.00	732.00	711.50	721.05	718.35	718.10	45464	326.48	2655	26913	59.20
PONNIERODE	EQ	05-Oct-2020	152.75	158.40	158.75	154.00	156.50	156.30	156.52	2102	3.29	132	1129	53.71
POWERGRID	EQ	05-Oct-2020	164.60	164.00	166.40	162.15	162.55	162.85	163.90	5827561	9551.19	89432	2517995	43.21
POWERINDIA	EQ	05-Oct-2020	971.80	1000.00	1020.00	960.00	969.50	967.40	987.83	48464	478.74	2959	21860	45.11
POWERMECH	EQ	05-Oct-2020	406.05	414.90	417.75	407.50	409.00	409.20	411.69	40980	168.71	1433	22486	54.87
PPAP	EQ	05-Oct-2020	239.80	244.70	257.90	241.05	251.00	251.15	250.82	45660	114.52	1464	28552	62.53
PPL	EQ	05-Oct-2020	69.50	69.60	72.95	68.40	68.80	68.80	69.82	12599	8.80	346	7846	62.27
PRABHAT	EQ	05-Oct-2020	62.65	63.50	64.65	63.05	64.00	63.85	63.64	13922	8.86	110	10129	72.76
PRAENG	EQ	05-Oct-2020	6.70	6.70	7.35	6.55	6.80	6.80	7.07	94486	6.68	208	82100	86.89
PRAJIND	EQ	05-Oct-2020	70.90	71.05	75.80	71.05	75.10	75.30	74.15	1788543	1326.25	11549	750615	41.97
PRAKASH	EQ	05-Oct-2020	39.90	40.00	40.65	38.55	38.70	39.00	39.34	226616	89.15	1316	135473	59.78
PRAKASHSTL	EQ	05-Oct-2020	0.65	0.70	0.70	0.60	0.65	0.65	0.65	170603	1.10	75	125861	73.77
PRAXIS	BE	05-Oct-2020	38.00	36.25	38.40	36.10	38.40	37.00	37.00	33790	12.50	94	-	-
PRECAM	EQ	05-Oct-2020	35.10	36.20	36.90	35.50	36.30	36.25	36.26	238117	86.35	1509	143525	60.27
PRECOT	BE	05-Oct-2020	29.65	29.05	29.10	29.05	29.10	29.10	29.07	342	0.10	6	-	-
PRECWIRE	EQ	05-Oct-2020	152.35	152.45	153.45	135.95	138.20	138.95	140.90	191985	270.51	5241	74035	38.56
PREMEXPLN	EQ	05-Oct-2020	119.10	123.60	124.70	118.25	118.35	119.00	121.03	9451	11.44	227	6874	72.73
PREMIER	BE	05-Oct-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	380	0.01	11	-	-
PREMIERPOL	EQ	05-Oct-2020	23.80	24.00	25.45	24.00	24.20	24.20	24.57	1933	0.47	30	1521	78.69
PRESSMN	EQ	05-Oct-2020	17.25	17.65	17.65	17.10	17.35	17.40	17.31	3391	0.59	84	2292	67.59
PRESTIGE	EQ	05-Oct-2020	253.85	256.30	257.70	250.05	253.55	252.30	253.81	241632	613.28	5141	88747	36.73
PRICOLLTD	EQ	05-Oct-2020	44.65	45.40	45.40	43.95	44.70	44.60	44.56	55957	24.93	389	39252	70.15
PRIMESECU	EQ	05-Oct-2020	44.20	45.15	45.25	43.40	43.40	43.40	43.96	7679	3.38	252	3923	51.09
PRINCEPIPE	EQ	05-Oct-2020	245.95	247.70	259.00	247.65	250.50	250.25	252.62	486248	1228.36	11213	304821	62.69
PROSEED	BE	05-Oct-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.33	107444	0.36	53	-	-
PROZONINTU	EQ	05-Oct-2020	15.85	16.30	16.60	15.85	16.60	16.60	16.41	115272	18.92	632	91063	79.00
PRSMJOHNSN	EQ	05-Oct-2020	57.20	56.80	58.50	56.60	58.50	58.00	57.49	100301	57.66	861	61536	61.35
PSB	EQ	05-Oct-2020	11.10	11.15	11.20	10.95	11.10	11.05	11.06	206412	22.83	440	120421	58.34
PSL	BE	05-Oct-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.48	276216	1.32	142	-	-
PSPPROJECT	EQ	05-Oct-2020	415.80	419.00	422.95	380.05	397.00	401.70	406.07	69841	283.60	2035	24926	35.69
PSUBNKBEES	EQ	05-Oct-2020	14.21	14.67	14.67	14.12	14.22	14.14	14.36	98974	14.21	263	55819	56.40
PTC	EQ	05-Oct-2020	46.85	47.20	47.50	46.80	46.85	47.00	47.12	676506	318.76	4035	445726	65.89
PTL	EQ	05-Oct-2020	38.65	39.85	39.90	38.00	38.35	38.30	39.06	35149	13.73	498	23813	67.75
PUNJABCHEM	EQ	05-Oct-2020	662.50	667.95	669.00	636.50	650.00	647.70	650.39	6388	41.55	664	3940	61.68
PUNJLLOYD	BZ	05-Oct-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.36	160090	2.18	127	-	-
PURVA	EQ	05-Oct-2020	42.85	42.45	44.75	42.45	44.05	44.05	43.83	50872	22.30	527	28340	55.71
PVR	EQ	05-Oct-2020	1300.50	1318.00	1346.80	1266.00	1273.00	1274.05	1300.54	4546044	59123.32	123626	342499	7.53
QGOLDHALF	EQ	05-Oct-2020	2191.95	2201.00	2201.00	2179.00	2195.00	2195.00	2190.43	294	6.44	80	221	75.17
QNIFTY	EQ	05-Oct-2020	1172.00	1186.00	1186.00	1184.00	1186.00	1186.00	1185.47	19	0.23	9	11	57.89
QUESS	EQ	05-Oct-2020	410.35	413.85	414.70	395.35	402.20	401.95	406.02	58545	237.70	3700	30854	52.70
QUICKHEAL	EQ	05-Oct-2020	160.45	164.00	173.70	164.00	171.90	170.65	168.37	2453076	4130.15	28318	528825	21.56
RADICO	EQ	05-Oct-2020	404.00	406.60	409.00	402.15	406.05	406.65	405.27	148720	602.72	3602	65967	44.36
RADIOCITY	EQ	05-Oct-2020	18.55	18.65	18.80	18.30	18.30	18.40	18.48	222950	41.20	582	120950	54.25
RAIN	EQ	05-Oct-2020	103.50	104.10	105.35	102.00	102.50	102.85	103.94	388727	404.06	3297	181985	46.82
RAJESHEXPO	EQ	05-Oct-2020	456.90	457.00	488.00	457.00	482.90	481.80	477.79	313828	1499.44	14419	96731	30.82
RAJMET	SM	05-Oct-2020	23.85	24.90	24.90	24.90	24.90	24.90	24.90	8000	1.99	1	8000	100.00
RAJRATAN	EQ	05-Oct-2020	318.70	315.05	338.40	311.00	338.40	332.80	327.95	8242	27.03	406	5614	68.11
RAJRAYON	BZ	05-Oct-2020	0.10	0.10	0.15	0.10	0.10	0.10	0.12	131336	0.16	19	-	-
RAJSREESUG	EQ	05-Oct-2020	12.65	12.85	12.95	12.45	12.50	12.45	12.60	8495	1.07	82	5029	59.20
RAJTV	EQ	05-Oct-2020	34.20	34.00	39.90	33.65	39.90	36.70	35.98	11533	4.15	91	9250	80.20
RALLIS	EQ	05-Oct-2020	286.00	288.45	288.45	279.25	281.85	281.20	283.27	317321	898.87	7006	165079	52.02
RAMANEWS	EQ	05-Oct-2020	13.20	13.70	13.70	13.20	13.30	13.25	13.31	17103	2.28	74	16582	96.95
RAMASTEEL	BE	05-Oct-2020	43.60	43.65	44.50	41.50	44.45	43.90	43.84	3269	1.43	33	-	-
RAMCOCEM	EQ	05-Oct-2020	746.00	746.05	755.00	742.05	748.00	748.30	749.31	492376	3689.42	9388	168174	34.16
RAMCOIND	EQ	05-Oct-2020	177.75	178.65	183.90	177.20	180.90	179.95	179.29	20184	36.19	579	13305	65.92
RAMCOSYS	EQ	05-Oct-2020	445.70	462.40	467.95	460.05	467.95	467.95	467.16	322859	1508.25	3019	182068	56.39
RAMKY	EQ	05-Oct-2020	29.55	29.50	31.50	29.30	30.45	30.15	30.60	32800	10.04	261	17719	54.02
RAMSARUP	BZ	05-Oct-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	75000	0.56	39	-	-
RANASUG	BE	05-Oct-2020	6.10	6.00	6.25	5.95	6.10	5.95	6.02	59066	3.56	116	-	-
RANEENGINE	EQ	05-Oct-2020	191.35	198.55	198.55	188.25	189.00	189.15	190.37	543	1.03	96	282	51.93
RANEHOLDIN	EQ	05-Oct-2020	422.20	423.00	435.00	419.00	423.80	421.70	425.74	22094	94.06	1370	9570	43.31
RATNAMANI	EQ	05-Oct-2020	1267.40	1278.60	1310.80	1245.15	1250.10	1266.85	1280.55	20725	265.39	2384	8449	40.77
RAYMOND	EQ	05-Oct-2020	287.15	287.70	293.90	284.40	291.75	291.50	290.84	911871	2652.11	16157	289967	31.80
RBL	EQ	05-Oct-2020	556.80	560.00	568.00	557.80	567.50	564.50	563.55	7063	39.80	626	2782	39.39
RBLBANK	EQ	05-Oct-2020	177.85	179.80	185.00	173.75	175.30	175.30	179.27	20125283	36079.30	99320	2153667	10.70
RCF	EQ	05-Oct-2020	44.00	44.45	45.00	44.15	44.45	44.30	44.48	607364	270.16	3401	237970	39.18
RCOM	BE	05-Oct-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.73	12383895	214.32	6023	-	-
RECLTD	EQ	05-Oct-2020	102.45	103.10	103.80	98.50	99.05	98.90	100.40	8740237	8775.51	96731	2111211	24.16
RECLTD	N2	05-Oct-2020	1214.60	1224.00	1225.00	1224.00	1225.00	1224.60	1224.60	125	1.53	2	125	100.00
RECLTD	N6	05-Oct-2020	1322.95	1325.00	1325.00	1302.00	1302.00	1302.13	1311.79	5322	69.81	21	5322	100.00
RECLTD	N9	05-Oct-2020	1325.00	1317.55	1323.98	1310.00	1313.00	1311.88	1315.15	4541	59.72	35	3600	79.28
RECLTD	NH	05-Oct-2020	1335.00	1335.00	1335.00	1326.00	1326.00	1326.00	1333.87	342	4.56	3	342	100.00
RECLTD	NI	05-Oct-2020	1219.90	1229.85	1229.85	1213.01	1213.01	1213.22	1213.55	52	0.63	3	51	98.08
REDINGTON	EQ	05-Oct-2020	117.40	117.00	119.70	115.35	116.55	116.75	117.24	1359344	1593.72	8857	567873	41.78
REFEX	EQ	05-Oct-2020	45.65	46.40	47.45	45.75	47.15	47.10	46.64	67237	31.36	682	46642	69.37
RELAXO	EQ	05-Oct-2020	658.00	664.00	676.00	659.00	675.20	674.20	669.96	159298	1067.23	7755	87241	54.77
RELCAPITAL	EQ	05-Oct-2020	7.65	7.80	7.80	7.50	7.55	7.55	7.60	665062	50.52	1619	459447	69.08
RELIANCE	EQ	05-Oct-2020	2225.25	2244.00	2249.15	2206.00	2215.00	2212.20	2222.94	8732890	194126.50	237138	1671283	19.14
RELIANCEPP	E1	05-Oct-2020	1336.85	1357.00	1357.00	1320.50	1331.50	1331.70	1336.73	657940	8794.87	40564	341675	51.93
RELIGARE	EQ	05-Oct-2020	45.50	46.50	47.10	45.15	46.30	46.10	46.22	646702	298.90	2239	396020	61.24
RELINFRA	EQ	05-Oct-2020	21.55	21.55	22.00	20.70	20.95	20.80	20.98	1441884	302.48	4690	731486	50.73
REMSONSIND	EQ	05-Oct-2020	85.15	85.50	88.40	85.05	85.05	85.05	86.98	2510	2.18	72	1705	67.93
RENUKA	EQ	05-Oct-2020	9.05	9.05	9.35	9.05	9.05	9.05	9.12	506837	46.23	933	312276	61.61
REPCOHOME	EQ	05-Oct-2020	164.65	166.95	172.85	164.65	172.85	172.85	171.73	179993	309.10	1476	164367	91.32
REPRO	EQ	05-Oct-2020	383.10	387.05	390.95	382.45	385.75	385.00	386.67	2350	9.09	140	1580	67.23
RESPONIND	EQ	05-Oct-2020	104.45	104.45	110.90	104.20	106.65	106.50	108.01	226798	244.96	2459	61653	27.18
REVATHI	EQ	05-Oct-2020	455.05	450.10	452.05	432.10	434.20	434.50	440.42	497	2.19	155	253	50.91
RGL	EQ	05-Oct-2020	246.60	244.95	253.85	240.15	240.20	241.15	245.35	1231	3.02	150	436	35.42
RHFL	EQ	05-Oct-2020	1.85	1.85	1.90	1.80	1.80	1.80	1.81	1036189	18.77	620	559712	54.02
RHFL	N4	05-Oct-2020	178.00	178.10	178.10	178.10	178.10	178.10	178.10	10	0.02	1	10	100.00
RHFL	N6	05-Oct-2020	183.03	165.10	172.50	165.00	172.50	172.50	166.72	740	1.23	11	525	70.95
RHFL	N8	05-Oct-2020	182.00	171.00	171.00	171.00	171.00	171.00	171.00	10	0.02	1	10	100.00
RICOAUTO	EQ	05-Oct-2020	29.15	29.40	30.25	29.10	29.40	29.40	29.53	538854	159.14	1967	222794	41.35
RIIL	EQ	05-Oct-2020	375.30	377.90	402.20	375.50	396.00	397.45	389.79	466319	1817.67	12855	87485	18.76
RITES	EQ	05-Oct-2020	255.25	255.25	258.35	252.05	256.00	256.50	254.92	305476	778.71	4708	172402	56.44
RKDL	EQ	05-Oct-2020	6.85	6.85	6.95	6.60	6.95	6.75	6.70	6869	0.46	39	5130	74.68
RKEC	SM	05-Oct-2020	36.20	37.40	37.40	35.60	35.60	35.60	36.70	4000	1.47	4	4000	100.00
RKFORGE	EQ	05-Oct-2020	337.15	352.70	356.95	341.10	351.00	351.50	349.34	93583	326.92	2428	58301	62.30
RMCL	BE	05-Oct-2020	2.90	2.90	2.90	2.90	2.90	2.90	2.90	1500	0.04	2	-	-
RML	EQ	05-Oct-2020	212.65	215.20	216.50	209.00	209.15	209.70	212.54	3825	8.13	263	2009	52.52
RNAVAL	EQ	05-Oct-2020	2.90	2.90	2.90	2.80	2.80	2.80	2.80	978566	27.43	601	811895	82.97
ROHITFERRO	BE	05-Oct-2020	0.80	0.80	0.85	0.80	0.80	0.80	0.83	4100	0.03	9	-	-
ROHLTD	BE	05-Oct-2020	67.20	68.20	69.90	65.10	67.80	67.55	67.32	12385	8.34	156	-	-
ROLLT	BE	05-Oct-2020	2.55	2.55	2.65	2.55	2.65	2.65	2.60	2990	0.08	17	-	-
ROLTA	EQ	05-Oct-2020	5.35	5.20	5.45	5.10	5.10	5.10	5.14	205934	10.58	2552	196152	95.25
ROSSARI	EQ	05-Oct-2020	795.60	797.20	805.00	780.75	787.60	787.25	792.67	325708	2581.80	11003	179998	55.26
ROSSELLIND	EQ	05-Oct-2020	147.65	154.00	154.00	147.05	147.70	147.75	149.13	17481	26.07	254	15011	85.87
ROUTE	EQ	05-Oct-2020	783.45	790.65	849.40	771.15	825.00	827.40	819.30	3141795	25740.60	119552	294163	9.36
RPGLIFE	EQ	05-Oct-2020	399.85	402.45	405.85	386.15	392.00	392.70	393.70	50183	197.57	2474	24132	48.09
RPOWER	EQ	05-Oct-2020	2.70	2.75	2.85	2.60	2.80	2.75	2.68	11104530	297.43	38073	5752641	51.80
RPPINFRA	EQ	05-Oct-2020	50.75	51.95	52.00	49.90	50.00	50.05	50.81	2875	1.46	65	2158	75.06
RPPL	SM	05-Oct-2020	85.50	82.60	83.60	81.25	82.00	81.60	82.43	5000	4.12	5	3000	60.00
RSSOFTWARE	EQ	05-Oct-2020	21.20	21.95	22.20	20.70	21.05	21.20	21.58	15130	3.26	129	10719	70.85
RSWM	BE	05-Oct-2020	91.20	90.95	94.00	90.95	92.05	91.95	91.99	9636	8.86	62	-	-
RSYSTEMS	EQ	05-Oct-2020	112.00	113.05	133.95	113.05	131.90	130.65	126.38	730971	923.80	12809	254251	34.78
RTNINFRA	EQ	05-Oct-2020	5.80	5.95	5.95	5.55	5.60	5.60	5.67	335694	19.03	446	224592	66.90
RTNPOWER	EQ	05-Oct-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.37	3422563	81.27	915	1851313	54.09
RUBYMILLS	EQ	05-Oct-2020	163.30	168.00	168.00	155.90	156.00	157.15	159.31	6851	10.91	390	4095	59.77
RUCHI	BE	05-Oct-2020	542.30	564.40	569.40	555.00	569.40	569.40	568.09	12134	68.93	699	-	-
RUCHINFRA	BE	05-Oct-2020	8.55	8.75	8.95	8.50	8.95	8.95	8.80	309742	27.26	686	-	-
RUCHIRA	EQ	05-Oct-2020	52.45	53.00	53.85	51.25	52.30	51.90	52.16	14411	7.52	284	10037	69.65
RUPA	EQ	05-Oct-2020	192.50	193.50	194.35	189.00	189.40	190.15	191.82	12808	24.57	415	6912	53.97
RUSHIL	EQ	05-Oct-2020	73.30	73.30	74.35	71.00	72.10	72.35	72.82	13081	9.53	372	6695	51.18
RVNL	EQ	05-Oct-2020	19.35	19.40	19.70	19.25	19.30	19.30	19.44	1489721	289.64	5242	597391	40.10
S&SPOWER	EQ	05-Oct-2020	12.50	12.45	13.10	11.90	12.60	12.55	12.33	2340	0.29	21	1519	64.91
SABEVENTS	EQ	05-Oct-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.30	5458	0.07	7	5458	100.00
SABTN	EQ	05-Oct-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.42	8114	0.11	54	7908	97.46
SADBHAV	EQ	05-Oct-2020	50.60	51.40	53.10	50.95	53.10	53.10	52.26	715191	373.78	2071	493172	68.96
SADBHIN	EQ	05-Oct-2020	17.20	17.50	17.75	17.20	17.50	17.45	17.44	131262	22.89	584	74790	56.98
SAFARI	EQ	05-Oct-2020	404.95	409.00	410.00	397.25	406.05	407.85	403.64	5394	21.77	553	3068	56.88
SAGARDEEP	EQ	05-Oct-2020	64.40	45.05	45.05	44.05	45.05	45.05	45.03	22307	10.04	376	14486	64.94
SAGCEM	EQ	05-Oct-2020	521.65	523.00	527.60	511.10	513.00	516.65	519.21	4348	22.58	311	3154	72.54
SAIL	EQ	05-Oct-2020	34.15	34.25	35.85	34.25	35.25	35.15	35.21	32322367	11382.21	40099	5952662	18.42
SAKAR	EQ	05-Oct-2020	78.35	78.35	82.25	76.20	81.90	81.50	80.83	34411	27.81	321	21365	62.09
SAKHTISUG	EQ	05-Oct-2020	8.10	8.35	8.45	8.05	8.10	8.15	8.19	13852	1.13	81	12708	91.74
SAKSOFT	EQ	05-Oct-2020	361.55	365.00	387.30	362.55	381.00	382.10	377.26	102872	388.10	4792	31495	30.62
SAKUMA	EQ	05-Oct-2020	6.00	6.00	6.15	5.90	6.05	5.90	6.00	149524	8.98	331	128436	85.90
SALASAR	EQ	05-Oct-2020	204.80	209.00	209.00	200.55	208.60	208.15	206.16	102297	210.90	1782	26029	25.44
SALONA	EQ	05-Oct-2020	52.55	56.00	57.00	50.95	53.60	53.60	53.45	1706	0.91	92	347	20.34
SALSTEEL	EQ	05-Oct-2020	2.75	2.85	2.85	2.65	2.65	2.65	2.70	16188	0.44	50	9795	60.51
SALZERELEC	EQ	05-Oct-2020	90.90	91.35	93.90	90.00	91.00	90.45	91.34	12509	11.43	320	6831	54.61
SAMBHAAV	EQ	05-Oct-2020	2.00	1.90	2.00	1.90	1.90	1.90	1.91	7631	0.15	23	6171	80.87
SANCO	EQ	05-Oct-2020	13.40	13.30	13.50	13.00	13.45	13.45	13.41	44774	6.00	166	39859	89.02
SANDESH	EQ	05-Oct-2020	506.80	503.95	516.50	500.10	500.10	502.85	503.16	1442	7.26	224	599	41.54
SANDHAR	EQ	05-Oct-2020	248.15	250.00	255.00	249.30	254.60	252.85	251.53	6748	16.97	457	4211	62.40
SANGAMIND	EQ	05-Oct-2020	48.15	49.00	49.70	48.00	49.65	49.15	48.68	11363	5.53	101	6557	57.70
SANGHIIND	EQ	05-Oct-2020	26.45	26.30	26.70	25.90	26.35	26.35	26.27	145457	38.22	589	88609	60.92
SANGHVIFOR	BE	05-Oct-2020	18.45	17.60	19.35	17.60	17.75	17.75	18.42	1797	0.33	9	-	-
SANGHVIMOV	EQ	05-Oct-2020	80.05	82.60	82.60	79.00	82.00	81.65	81.12	36317	29.46	416	27621	76.06
SANGINITA	EQ	05-Oct-2020	68.95	71.80	71.80	68.00	69.75	69.50	69.37	19274	13.37	264	8914	46.25
SANOFI	EQ	05-Oct-2020	8702.25	8702.25	8752.20	8612.30	8661.00	8664.20	8679.63	16253	1410.70	4731	9685	59.59
SANWARIA	BZ	05-Oct-2020	1.75	1.80	1.80	1.70	1.70	1.70	1.75	650227	11.36	326	-	-
SARDAEN	EQ	05-Oct-2020	229.35	231.45	235.80	222.30	225.60	226.50	228.63	40993	93.72	1559	15460	37.71
SAREGAMA	EQ	05-Oct-2020	552.10	547.00	567.70	547.00	550.45	551.85	550.41	15186	83.59	510	10776	70.96
SARLAPOLY	EQ	05-Oct-2020	18.85	19.00	19.90	19.00	19.70	19.60	19.61	183448	35.97	823	124355	67.79
SARVESHWAR	SM	05-Oct-2020	10.05	10.00	10.20	10.00	10.20	10.20	10.02	16000	1.60	10	11200	70.00
SASKEN	EQ	05-Oct-2020	697.90	714.00	724.80	690.00	694.00	695.70	709.61	70929	503.32	5149	19323	27.24
SASTASUNDR	EQ	05-Oct-2020	91.35	94.00	95.40	87.35	89.95	89.05	88.71	8620	7.65	267	3017	35.00
SATHAISPAT	BE	05-Oct-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	2140	0.06	4	-	-
SATIA	EQ	05-Oct-2020	109.35	111.80	111.80	104.80	105.20	105.60	107.21	52960	56.78	1062	22989	43.41
SATIN	EQ	05-Oct-2020	54.95	54.55	56.55	53.15	54.60	54.60	55.56	219657	122.04	2907	120001	54.63
SATINPP	E1	05-Oct-2020	20.40	21.40	21.40	19.60	19.70	19.70	21.17	30744	6.51	43	30439	99.01
SBICARD	EQ	05-Oct-2020	838.90	839.00	848.45	838.00	846.90	845.85	842.83	864679	7287.77	43484	543653	62.87
SBIETFQLTY	EQ	05-Oct-2020	106.96	107.00	108.50	107.00	107.15	107.15	107.24	868	0.93	67	658	75.81
SBILIFE	EQ	05-Oct-2020	818.90	822.00	835.00	815.00	826.30	824.95	826.82	803756	6645.58	28200	303585	37.77
SBIN	EQ	05-Oct-2020	190.30	192.00	193.80	187.05	189.45	188.75	190.39	41694812	79382.96	184563	4440433	10.65
SBIN	N2	05-Oct-2020	10839.00	10839.00	10850.00	10749.00	10750.00	10752.98	10795.40	819	88.41	156	762	93.04
SBIN	N5	05-Oct-2020	11083.18	11083.35	11090.00	10982.00	10982.01	11012.30	11042.28	1062	117.27	204	1001	94.26
SCAPDVR	BE	05-Oct-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	37412	0.52	30	-	-
SCHAEFFLER	EQ	05-Oct-2020	3608.70	3601.00	3669.95	3601.00	3630.00	3642.05	3629.41	6232	226.18	1207	5191	83.30
SCHAND	EQ	05-Oct-2020	68.10	70.00	70.55	67.00	67.10	67.75	69.39	37543	26.05	481	32151	85.64
SCHNEIDER	EQ	05-Oct-2020	81.20	81.50	81.55	78.65	79.35	79.25	79.70	77861	62.06	1371	33524	43.06
SCI	EQ	05-Oct-2020	52.90	52.90	53.70	52.40	52.95	52.75	52.85	929340	491.18	3079	527410	56.75
SDBL	EQ	05-Oct-2020	51.85	53.65	53.65	51.00	51.80	51.50	52.06	33974	17.69	356	18753	55.20
SEAMECLTD	EQ	05-Oct-2020	434.25	443.90	443.90	415.50	415.50	419.00	426.45	7694	32.81	529	2065	26.84
SELAN	EQ	05-Oct-2020	105.45	105.05	110.80	105.05	106.20	106.25	107.77	53995	58.19	833	23629	43.76
SELMCL	BZ	05-Oct-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	26706	0.64	17	-	-
SEPOWER	EQ	05-Oct-2020	2.20	2.30	2.30	2.15	2.25	2.30	2.25	6167	0.14	28	4031	65.36
SEQUENT	EQ	05-Oct-2020	156.05	159.00	162.40	155.70	156.60	156.40	158.46	1109522	1758.18	11909	410952	37.04
SERVOTECH	SM	05-Oct-2020	21.00	19.95	22.00	19.95	22.00	22.00	20.98	8000	1.68	2	8000	100.00
SESHAPAPER	EQ	05-Oct-2020	136.85	139.95	139.95	134.75	135.00	135.00	135.63	9150	12.41	321	7160	78.25
SETCO	BE	05-Oct-2020	9.80	9.80	10.25	9.80	9.85	9.95	10.01	23353	2.34	89	-	-
SETF10GILT	EQ	05-Oct-2020	199.89	196.00	199.98	196.00	199.75	199.75	197.30	759	1.50	12	683	89.99
SETFGOLD	EQ	05-Oct-2020	4510.80	4240.20	4538.60	4240.20	4520.05	4528.40	4514.94	8181	369.37	1273	5608	68.55
SETFNIF50	EQ	05-Oct-2020	117.79	118.25	119.44	118.17	118.80	118.69	118.91	458197	544.83	1858	374810	81.80
SETFNIFBK	EQ	05-Oct-2020	221.34	234.60	234.60	221.27	224.00	222.82	224.37	130768	293.41	2477	79299	60.64
SETFNN50	EQ	05-Oct-2020	280.27	278.10	284.00	278.10	281.11	281.69	281.33	9163	25.78	337	5226	57.03
SETUINFRA	EQ	05-Oct-2020	0.75	0.70	0.75	0.70	0.75	0.70	0.71	146213	1.04	72	134166	91.76
SEYAIND	EQ	05-Oct-2020	64.35	64.30	67.55	64.25	67.55	67.55	67.09	36109	24.23	248	27878	77.21
SEZAL	BZ	05-Oct-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	201	0.01	2	-	-
SFL	EQ	05-Oct-2020	1336.30	1358.50	1363.65	1302.30	1318.00	1317.90	1335.65	18076	241.43	1508	11078	61.29
SGBAPR28I	GB	05-Oct-2020	4810.00	4815.00	4815.00	4791.00	4791.05	4791.05	4810.23	85	4.09	24	69	81.18
SGBAUG24	GB	05-Oct-2020	5171.04	5100.00	5170.00	5010.00	5030.00	5036.68	5093.65	94	4.79	25	81	86.17
SGBAUG27	GB	05-Oct-2020	4874.29	4875.00	4900.00	4821.00	4821.00	4821.00	4848.56	32	1.55	14	21	65.63
SGBAUG28V	GB	05-Oct-2020	4775.20	4775.00	4800.00	4732.00	4790.00	4788.71	4763.77	3125	148.87	338	2726	87.23
SGBDC27VII	GB	05-Oct-2020	4800.00	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	1	0.05	1	1	100.00
SGBDEC25	GB	05-Oct-2020	5048.00	4842.00	4860.00	4800.00	4860.00	4860.00	4821.38	16	0.77	4	11	68.75
SGBDEC25XI	GB	05-Oct-2020	4821.00	4842.00	4898.99	4842.00	4898.99	4898.99	4864.44	25	1.22	7	13	52.00
SGBFEB24	GB	05-Oct-2020	4935.00	4900.00	4947.00	4900.00	4935.00	4935.00	4913.84	10	0.49	9	10	100.00
SGBFEB28IX	GB	05-Oct-2020	4750.80	4751.00	4751.00	4751.00	4751.00	4751.00	4751.00	1	0.05	1	1	100.00
SGBJ28VIII	GB	05-Oct-2020	4825.00	4826.00	5050.00	4722.00	5050.00	5050.00	4950.30	30	1.49	9	26	86.67
SGBJAN27	GB	05-Oct-2020	4775.00	4750.00	4750.00	4601.00	4601.00	4721.12	4721.13	32	1.51	5	32	100.00
SGBJUL25	GB	05-Oct-2020	4883.35	5050.00	5050.00	4850.00	4850.00	4850.00	4872.22	9	0.44	2	8	88.89
SGBJUL27	GB	05-Oct-2020	4917.99	4850.00	4946.00	4850.00	4946.00	4946.00	4858.73	11	0.53	3	11	100.00
SGBJUL28IV	GB	05-Oct-2020	4789.79	4751.25	4794.00	4751.25	4785.00	4786.76	4775.54	685	32.71	106	457	66.72
SGBJUN28	GB	05-Oct-2020	4796.29	4741.00	4794.00	4741.00	4792.00	4791.80	4769.06	452	21.56	73	367	81.19
SGBMAR24	GB	05-Oct-2020	4930.00	4931.00	4931.00	4885.00	4930.00	4930.00	4921.40	84	4.13	7	83	98.81
SGBMAR25	GB	05-Oct-2020	4865.00	4879.99	4879.99	4865.00	4870.00	4870.00	4875.31	16	0.78	4	16	100.00
SGBMAR28X	GB	05-Oct-2020	4785.00	4747.99	4820.00	4747.99	4760.00	4760.00	4776.00	30	1.43	5	20	66.67
SGBMAY25	GB	05-Oct-2020	4915.00	4865.00	4890.00	4865.00	4890.00	4890.00	4869.31	124	6.04	17	120	96.77
SGBMAY26	GB	05-Oct-2020	4800.06	4850.00	4850.00	4800.00	4800.00	4802.50	4818.33	3	0.14	3	3	100.00
SGBMAY28	GB	05-Oct-2020	4777.40	4762.00	4795.00	4746.10	4790.00	4782.01	4770.50	114	5.44	30	74	64.91
SGBNOV23	GB	05-Oct-2020	5074.00	5074.00	5074.00	5060.01	5074.00	5074.00	5071.68	62	3.14	9	62	100.00
SGBNOV24	GB	05-Oct-2020	4903.00	4900.00	4925.00	4895.00	4905.00	4903.47	4905.10	60	2.94	11	59	98.33
SGBNOV25	GB	05-Oct-2020	4969.99	4842.15	4842.15	4802.00	4812.00	4812.00	4815.79	8	0.39	3	5	62.50
SGBNOV25IX	GB	05-Oct-2020	4790.00	4842.16	4842.16	4842.16	4842.16	4842.16	4842.16	3	0.15	1	3	100.00
SGBNOV26	GB	05-Oct-2020	4810.00	4810.10	4850.00	4810.10	4850.00	4850.00	4823.40	3	0.14	2	3	100.00
SGBOCT25	GB	05-Oct-2020	4900.00	5100.00	5100.00	4950.00	4950.00	4950.00	4980.00	5	0.25	3	5	100.00
SGBOCT27	GB	05-Oct-2020	4870.00	4870.00	4870.00	4751.00	4751.00	4751.00	4780.31	13	0.62	4	10	76.92
SGBOCT27VI	GB	05-Oct-2020	4800.00	4800.00	4824.99	4750.00	4750.01	4752.54	4789.69	16	0.77	7	16	100.00
SGBSEP24	GB	05-Oct-2020	4906.11	4900.00	4900.00	4861.00	4899.00	4899.00	4891.01	195	9.54	48	184	94.36
SGBSEP27	GB	05-Oct-2020	4777.28	4775.01	4800.00	4775.01	4799.00	4799.00	4790.74	43	2.06	7	43	100.00
SGBSEP28VI	GB	05-Oct-2020	4787.14	4791.00	5100.00	4771.00	4825.00	4828.67	4821.01	663	31.96	130	544	82.05
SGL	EQ	05-Oct-2020	8.20	8.35	8.35	8.00	8.15	8.15	8.11	6356	0.52	42	5127	80.66
SHAHALLOYS	EQ	05-Oct-2020	6.95	6.95	6.95	6.90	6.95	6.95	6.93	1221	0.08	9	1221	100.00
SHAKTIPUMP	EQ	05-Oct-2020	178.05	182.00	186.95	180.00	184.70	186.75	185.99	133767	248.79	1457	98667	73.76
SHALBY	EQ	05-Oct-2020	86.85	86.85	88.05	85.10	85.85	85.60	86.07	106039	91.27	1447	42730	40.30
SHALPAINTS	EQ	05-Oct-2020	69.40	70.90	71.30	69.45	70.50	70.10	70.14	48931	34.32	567	28380	58.00
SHANKARA	EQ	05-Oct-2020	344.90	347.20	359.70	344.05	350.50	351.15	351.13	21038	73.87	1056	6914	32.86
SHANTI	SM	05-Oct-2020	22.55	23.00	23.00	23.00	23.00	23.00	23.00	67500	15.53	11	67500	100.00
SHANTIGEAR	EQ	05-Oct-2020	105.60	105.60	107.60	103.40	104.00	104.35	105.25	18370	19.33	503	8793	47.87
SHARDACROP	EQ	05-Oct-2020	261.25	260.00	266.00	255.15	257.00	256.45	257.87	19300	49.77	1430	10096	52.31
SHARDAMOTR	EQ	05-Oct-2020	875.00	887.85	899.00	855.00	895.00	889.80	883.61	940	8.31	121	618	65.74
SHAREINDIA	EQ	05-Oct-2020	101.20	102.00	104.00	101.10	101.15	101.85	102.29	18058	18.47	205	4614	25.55
SHARIABEES	EQ	05-Oct-2020	301.32	300.00	310.00	291.00	293.25	294.00	296.86	168	0.50	27	132	78.57
SHEMAROO	EQ	05-Oct-2020	60.25	62.65	62.80	58.95	59.85	59.50	61.12	42332	25.87	742	27582	65.16
SHIL	EQ	05-Oct-2020	82.30	81.00	83.85	81.00	82.50	81.80	82.32	44227	36.41	632	26300	59.47
SHILPAMED	EQ	05-Oct-2020	558.30	560.95	562.60	546.50	548.00	548.70	552.06	398454	2199.72	9124	189346	47.52
SHIRPUR-G	EQ	05-Oct-2020	7.45	8.00	8.15	7.55	7.95	7.85	7.80	18842	1.47	119	12544	66.57
SHIVAMAUTO	EQ	05-Oct-2020	16.05	16.45	16.85	15.75	16.85	16.85	16.60	42273	7.02	201	34406	81.39
SHIVAMILLS	EQ	05-Oct-2020	24.50	24.00	25.00	23.80	25.00	25.00	24.60	9312	2.29	50	6415	68.89
SHIVATEX	EQ	05-Oct-2020	90.00	90.15	90.15	88.15	89.00	89.00	89.22	905	0.81	24	905	100.00
SHK	EQ	05-Oct-2020	82.45	83.50	84.45	82.85	83.10	83.40	83.68	199218	166.70	2127	104431	52.42
SHOPERSTOP	EQ	05-Oct-2020	181.10	182.90	197.80	182.85	191.00	190.40	191.34	2303915	4408.25	27860	512766	22.26
SHREDIGCEM	EQ	05-Oct-2020	51.45	51.95	53.00	51.05	52.55	52.30	51.93	495968	257.56	3160	230351	46.44
SHREECEM	EQ	05-Oct-2020	20611.00	20600.00	20719.05	20000.00	20045.00	20131.80	20279.37	63076	12791.41	15451	10606	16.81
SHREEPUSHK	EQ	05-Oct-2020	117.50	121.00	121.00	118.10	118.55	118.75	119.10	13729	16.35	318	8824	64.27
SHREERAMA	EQ	05-Oct-2020	7.70	7.85	7.85	7.35	7.60	7.35	7.38	20347	1.50	90	17585	86.43
SHRENIK	EQ	05-Oct-2020	46.35	48.65	48.65	48.05	48.65	48.65	48.52	1047120	508.09	6199	647738	61.86
SHREYANIND	EQ	05-Oct-2020	75.35	78.25	79.95	75.55	76.50	77.80	77.66	15382	11.95	270	9624	62.57
SHREYAS	BE	05-Oct-2020	60.85	60.85	63.00	58.25	61.25	61.25	60.12	13138	7.90	100	-	-
SHRIPISTON	BE	05-Oct-2020	519.15	495.05	533.00	495.00	505.00	505.00	513.13	132	0.68	11	-	-
SHRIRAMCIT	EQ	05-Oct-2020	935.75	948.00	954.75	911.95	921.00	916.70	935.79	11782	110.25	1213	8578	72.81
SHRIRAMEPC	EQ	05-Oct-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	107890	4.26	50	107890	100.00
SHYAMCENT	EQ	05-Oct-2020	3.95	4.05	4.10	3.80	3.95	3.95	4.02	51574	2.07	89	42047	81.53
SICAGEN	EQ	05-Oct-2020	11.15	11.45	11.45	10.90	11.20	11.20	11.11	3353	0.37	48	2836	84.58
SICAL	EQ	05-Oct-2020	10.85	11.35	11.35	10.90	10.95	11.00	11.17	311893	34.83	337	206142	66.09
SIEMENS	EQ	05-Oct-2020	1261.25	1268.80	1288.00	1261.10	1278.50	1278.40	1278.07	565427	7226.55	21530	104234	18.43
SIGIND	EQ	05-Oct-2020	18.70	18.05	19.55	18.05	18.35	18.35	18.59	5953	1.11	82	3204	53.82
SIL	BE	05-Oct-2020	9.35	9.10	9.75	9.10	9.75	9.75	9.27	1113	0.10	12	-	-
SILINV	EQ	05-Oct-2020	143.90	145.10	145.10	138.50	138.80	140.50	140.83	3053	4.30	99	2638	86.41
SILLYMONKS	EQ	05-Oct-2020	24.45	24.45	25.65	24.45	24.50	24.50	24.94	658	0.16	9	384	58.36
SILVERTUC	SM	05-Oct-2020	90.00	91.00	91.00	91.00	91.00	91.00	91.00	1000	0.91	1	1000	100.00
SIMBHALS	EQ	05-Oct-2020	6.50	6.60	6.80	6.20	6.80	6.80	6.63	8576	0.57	53	5692	66.37
SIMPLEXINF	EQ	05-Oct-2020	32.15	33.50	33.75	33.05	33.75	33.75	33.67	239752	80.71	955	201093	83.88
SINTERCOM	SM	05-Oct-2020	79.75	80.00	81.00	80.00	81.00	81.00	80.42	10000	8.04	5	10000	100.00
SINTEX	EQ	05-Oct-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	1608039	30.55	1142	1607027	99.94
SIRCA	EQ	05-Oct-2020	262.40	266.75	267.95	262.55	264.00	264.35	265.09	30633	81.21	329	28035	91.52
SIS	EQ	05-Oct-2020	366.45	373.70	378.15	370.00	376.00	375.75	375.09	91613	343.64	4197	70178	76.60
SITINET	EQ	05-Oct-2020	1.50	1.55	1.55	1.45	1.45	1.45	1.47	267504	3.92	157	229916	85.95
SIYSIL	EQ	05-Oct-2020	141.05	141.00	147.45	141.00	145.00	145.20	145.03	52716	76.45	1530	20055	38.04
SJVN	EQ	05-Oct-2020	21.85	21.95	21.95	21.75	21.90	21.85	21.86	941509	205.82	2510	730132	77.55
SKFINDIA	EQ	05-Oct-2020	1468.50	1469.00	1491.35	1465.00	1471.95	1470.65	1477.43	7935	117.23	1345	3735	47.07
SKIL	EQ	05-Oct-2020	3.25	3.20	3.30	3.15	3.20	3.20	3.24	23188	0.75	34	19334	83.38
SKIPPER	EQ	05-Oct-2020	47.60	48.50	49.95	47.65	49.95	49.95	49.24	91321	44.96	345	57369	62.82
SKMEGGPROD	EQ	05-Oct-2020	36.65	37.90	37.90	36.55	36.80	36.80	36.92	41437	15.30	541	32814	79.19
SKSTEXTILE	SM	05-Oct-2020	24.45	25.55	25.65	25.55	25.65	25.60	25.60	2000	0.51	2	2000	100.00
SMARTLINK	EQ	05-Oct-2020	70.60	72.00	74.45	70.70	72.90	72.10	72.28	6003	4.34	111	3443	57.35
SMLISUZU	EQ	05-Oct-2020	393.75	396.95	404.70	396.40	397.00	397.80	399.83	11251	44.98	749	5558	49.40
SMSLIFE	EQ	05-Oct-2020	620.70	642.95	642.95	620.00	630.00	625.15	628.43	3595	22.59	335	2201	61.22
SMSPHARMA	EQ	05-Oct-2020	89.60	89.10	91.50	85.90	87.30	87.35	88.50	246896	218.49	3233	113204	45.85
SNOWMAN	EQ	05-Oct-2020	38.10	38.50	40.50	38.15	39.40	39.50	39.42	1580469	622.98	6077	783415	49.57
SOBHA	EQ	05-Oct-2020	227.90	228.50	241.00	228.50	240.40	239.45	235.59	299862	706.44	10883	141785	47.28
SOFTTECH	SM	05-Oct-2020	64.60	64.00	64.00	64.00	64.00	64.00	64.00	3200	2.05	2	3200	100.00
SOLARA	EQ	05-Oct-2020	1092.05	1092.05	1098.00	1038.45	1055.85	1065.30	1063.79	169729	1805.56	11122	70013	41.25
SOLARINDS	EQ	05-Oct-2020	1068.10	1115.00	1150.00	1073.45	1085.00	1082.15	1096.69	80258	880.18	5816	43635	54.37
SOLEX	SM	05-Oct-2020	27.35	30.00	30.00	30.00	30.00	30.00	30.00	2000	0.60	1	2000	100.00
SOMANYCERA	EQ	05-Oct-2020	200.45	201.00	201.65	192.05	196.00	196.05	196.55	120010	235.87	3589	65961	54.96
SOMATEX	EQ	05-Oct-2020	2.75	2.85	2.85	2.70	2.85	2.85	2.78	4729	0.13	12	3520	74.43
SOMICONVEY	EQ	05-Oct-2020	21.70	22.35	22.75	20.85	22.75	22.65	21.72	28838	6.26	186	12904	44.75
SONATSOFTW	EQ	05-Oct-2020	311.05	314.00	318.50	314.00	316.10	315.95	316.48	433954	1373.36	14814	249129	57.41
SORILINFRA	EQ	05-Oct-2020	66.50	67.70	69.55	65.10	67.50	67.20	67.62	59408	40.17	997	36423	61.31
SOTL	EQ	05-Oct-2020	670.20	696.90	696.95	672.00	686.00	685.90	687.61	3127	21.50	373	1852	59.23
SOUTHBANK	EQ	05-Oct-2020	6.75	6.80	6.85	6.70	6.75	6.70	6.77	3453115	233.69	6621	1833072	53.08
SOUTHWEST	EQ	05-Oct-2020	27.10	28.45	28.45	26.00	28.35	28.05	27.07	155488	42.10	389	102231	65.75
SPAL	EQ	05-Oct-2020	138.00	141.00	152.60	132.45	150.00	149.75	144.25	231347	333.73	4821	90052	38.93
SPANDANA	EQ	05-Oct-2020	510.65	521.50	559.00	516.00	541.00	534.10	530.59	245862	1304.51	10122	184325	74.97
SPARC	EQ	05-Oct-2020	172.50	173.00	178.50	171.75	178.00	177.40	175.49	708257	1242.95	9342	208724	29.47
SPCENET	BE	05-Oct-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	7500	0.09	3	-	-
SPECIALITY	EQ	05-Oct-2020	37.60	38.00	38.50	36.85	37.05	37.05	37.33	88636	33.09	603	66349	74.86
SPENCERS	EQ	05-Oct-2020	77.25	77.70	78.80	76.55	77.60	77.15	77.66	268502	208.51	2968	97778	36.42
SPENTEX	BZ	05-Oct-2020	0.55	0.55	0.60	0.55	0.55	0.55	0.57	201	0.00	3	-	-
SPIC	EQ	05-Oct-2020	19.65	19.85	19.85	18.95	19.60	19.45	19.36	89360	17.30	406	49294	55.16
SPICEJET	EQ	05-Oct-2020	50.30	50.30	52.00	49.50	51.50	51.50	51.04	4318053	2203.90	16516	1106735	25.63
SPLIL	EQ	05-Oct-2020	27.60	28.15	29.90	27.30	29.10	28.95	28.58	78762	22.51	615	57378	72.85
SPMLINFRA	EQ	05-Oct-2020	8.20	8.20	8.60	8.20	8.50	8.50	8.48	4250	0.36	25	3250	76.47
SPTL	EQ	05-Oct-2020	2.15	2.05	2.05	2.05	2.05	2.05	2.05	207107	4.25	261	207107	100.00
SPYL	BE	05-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.36	107515	0.39	49	-	-
SREEL	EQ	05-Oct-2020	133.05	134.85	135.00	131.05	131.05	132.20	132.35	3879	5.13	190	2255	58.13
SREIBNPNCD	NJ	05-Oct-2020	925.00	934.00	934.00	900.00	900.00	900.00	933.37	54	0.50	2	54	100.00
SREIBNPNCD	NL	05-Oct-2020	924.99	900.01	900.01	900.01	900.01	900.01	900.01	9	0.08	1	9	100.00
SREIBNPNCD	NO	05-Oct-2020	876.00	909.40	909.40	904.00	904.00	904.00	905.80	3	0.03	3	2	66.67
SREIBNPNCD	NP	05-Oct-2020	834.42	850.00	850.00	850.00	850.00	850.00	850.00	30	0.26	3	30	100.00
SREIBNPNCD	NT	05-Oct-2020	950.00	949.00	949.00	949.00		949.00	949.00	20	0.19	1	20	100.00
SREIBNPNCD	NU	05-Oct-2020	825.50	830.00	830.00	830.00	830.00	830.00	830.00	17	0.14	2	17	100.00
SREIBNPNCD	NY	05-Oct-2020	940.09	969.80	969.80	960.00	960.00	960.00	964.90	100	0.96	2	100	100.00
SREIBNPNCD	Y2	05-Oct-2020	900.21	890.26	890.26	890.26	890.26	890.26	890.26	2	0.02	1	2	100.00
SREIBNPNCD	Y6	05-Oct-2020	1170.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	30	0.33	1	30	100.00
SREINFRA	EQ	05-Oct-2020	6.75	6.85	7.20	6.75	7.10	7.10	7.03	734672	51.61	806	451094	61.40
SRF	EQ	05-Oct-2020	4113.45	4124.70	4174.90	4093.00	4134.00	4127.40	4132.94	172375	7124.16	12621	40423	23.45
SRHHYPOLTD	EQ	05-Oct-2020	170.15	172.00	187.15	172.00	187.15	187.15	183.42	40997	75.20	1224	29476	71.90
SRIPIPES	EQ	05-Oct-2020	162.50	162.50	166.40	131.30	133.90	133.30	142.15	1289238	1832.68	18399	681276	52.84
SRPL	EQ	05-Oct-2020	32.05	32.40	32.95	32.00	32.80	32.80	32.62	7726	2.52	32	1028	13.31
SRTRANSFIN	EQ	05-Oct-2020	658.70	662.00	676.00	648.20	655.50	655.10	659.67	2885420	19034.13	51362	438535	15.20
SRTRANSFIN	Y3	05-Oct-2020	1057.72	1060.30	1060.30	1059.00	1059.00	1059.76	1060.16	252	2.67	5	252	100.00
SRTRANSFIN	Y6	05-Oct-2020	2160.00	2155.00	2164.25	2155.00	2162.60	2162.60	2159.60	106	2.29	5	81	76.42
SRTRANSFIN	Y9	05-Oct-2020	1022.40	1024.00	1024.00	1022.60	1022.60	1022.80	1023.25	540	5.53	10	540	100.00
SRTRANSFIN	YG	05-Oct-2020	1965.00	1962.60	1962.60	1962.00	1962.00	1962.03	1962.03	200	3.92	2	200	100.00
SRTRANSFIN	YH	05-Oct-2020	976.31	977.00	984.99	977.00	984.99	984.99	978.07	234	2.29	8	234	100.00
SRTRANSFIN	YI	05-Oct-2020	974.00	982.50	982.50	982.50	982.50	982.50	982.50	2	0.02	2	2	100.00
SRTRANSFIN	YJ	05-Oct-2020	1005.00	1001.11	1009.00	1001.10	1007.95	1004.57	1007.96	446	4.50	11	446	100.00
SRTRANSFIN	YK	05-Oct-2020	970.55	975.90	975.90	971.00	972.50	972.50	972.62	424	4.12	10	424	100.00
SRTRANSFIN	YL	05-Oct-2020	987.00	994.99	994.99	994.99	994.99	994.99	994.99	1	0.01	1	1	100.00
SRTRANSFIN	YM	05-Oct-2020	1189.00	1216.00	1216.00	1190.00	1190.00	1193.80	1203.14	125	1.50	9	100	80.00
SRTRANSFIN	YO	05-Oct-2020	989.26	990.00	990.00	983.00	983.00	983.00	988.36	291	2.88	4	291	100.00
SRTRANSFIN	YQ	05-Oct-2020	1056.21	1060.00	1070.00	1055.00	1070.00	1070.00	1063.80	376	4.00	25	301	80.05
SRTRANSFIN	YR	05-Oct-2020	1058.50	1058.00	1060.00	1056.90	1056.90	1058.57	1059.19	240	2.54	7	240	100.00
SRTRANSFIN	YW	05-Oct-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
SRTRANSFIN	YX	05-Oct-2020	1030.00	1032.50	1032.50	1030.50	1030.50	1030.50	1030.90	124	1.28	4	124	100.00
SRTRANSFIN	YY	05-Oct-2020	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	40	0.41	2	40	100.00
SRTRANSFIN	YZ	05-Oct-2020	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	2	10	100.00
SRTRANSFIN	Z2	05-Oct-2020	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	150	1.65	3	150	100.00
SRTRANSFIN	Z5	05-Oct-2020	1099.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
SRTRANSFIN	Z6	05-Oct-2020	974.00	975.00	993.00	970.00	993.00	993.00	982.20	30	0.29	4	30	100.00
SSINFRA	SM	05-Oct-2020	7.30	7.35	7.35	7.35	7.35	7.35	7.35	3000	0.22	1	3000	100.00
SSWL	EQ	05-Oct-2020	448.50	453.80	459.85	445.10	447.95	448.00	453.82	39891	181.03	1959	17216	43.16
STAMPEDE	BE	05-Oct-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.65	181270	1.18	35	-	-
STAR	EQ	05-Oct-2020	725.15	728.80	736.80	716.05	728.55	725.45	725.24	708816	5140.64	22687	195068	27.52
STARCEMENT	EQ	05-Oct-2020	83.95	84.05	85.00	84.05	84.80	84.60	84.63	33551	28.39	605	17445	52.00
STARPAPER	EQ	05-Oct-2020	91.05	91.80	92.00	90.60	92.00	90.90	91.20	21266	19.39	551	10488	49.32
STCINDIA	EQ	05-Oct-2020	54.15	54.30	55.45	54.00	54.25	54.25	54.43	2436	1.33	81	1588	65.19
STEELCITY	EQ	05-Oct-2020	31.50	32.20	32.20	30.20	30.35	30.40	30.73	711	0.22	42	480	67.51
STEELXIND	EQ	05-Oct-2020	36.20	34.50	36.75	34.50	36.50	36.35	36.01	33736	12.15	360	21116	62.59
STEL	EQ	05-Oct-2020	57.55	58.00	62.00	57.55	58.95	58.80	58.92	7044	4.15	146	5423	76.99
STERTOOLS	EQ	05-Oct-2020	179.00	181.05	183.00	178.30	182.50	182.30	180.50	8926	16.11	612	5214	58.41
STRTECH	EQ	05-Oct-2020	153.20	153.00	157.00	152.00	154.85	155.00	154.75	1269193	1964.09	15749	296802	23.39
SUBCAPCITY	BE	05-Oct-2020	26.95	28.25	28.25	28.25	28.25	28.25	28.25	261	0.07	4	-	-
SUBEX	EQ	05-Oct-2020	11.90	11.95	12.45	11.80	12.45	12.45	12.38	3137052	388.44	1878	2131319	67.94
SUBROS	EQ	05-Oct-2020	254.75	258.00	264.45	255.05	255.40	256.35	259.43	33346	86.51	1515	18541	55.60
SUDARSCHEM	EQ	05-Oct-2020	478.50	480.20	483.25	470.00	477.00	474.30	475.44	144232	685.74	5516	53491	37.09
SUJANAUNI	BE	05-Oct-2020	0.30	0.30	0.35	0.25	0.35	0.30	0.30	181061	0.55	129	-	-
SUMEETINDS	EQ	05-Oct-2020	2.00	2.10	2.10	1.95	2.10	2.10	2.08	102505	2.13	57	93490	91.21
SUMICHEM	EQ	05-Oct-2020	291.35	290.95	291.90	284.35	286.60	286.35	288.00	1582491	4557.65	12741	1095619	69.23
SUMIT	EQ	05-Oct-2020	9.55	9.65	9.65	9.15	9.20	9.20	9.38	29484	2.77	69	15772	53.49
SUMMITSEC	EQ	05-Oct-2020	409.95	400.00	407.15	399.10	401.00	401.15	402.64	1007	4.05	143	729	72.39
SUNCLAYLTD	EQ	05-Oct-2020	1649.95	1677.05	1677.05	1640.00	1662.00	1656.50	1657.44	1225	20.30	196	987	80.57
SUNDARAM	EQ	05-Oct-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.14	77066	0.88	95	71441	92.70
SUNDARMFIN	EQ	05-Oct-2020	1388.90	1397.00	1411.05	1340.00	1344.05	1348.20	1378.34	32332	445.65	3405	9554	29.55
SUNDARMHLD	EQ	05-Oct-2020	61.35	61.90	61.90	60.30	60.50	60.50	60.74	55844	33.92	344	46376	83.05
SUNDRMBRAK	EQ	05-Oct-2020	234.50	237.00	238.75	228.20	229.20	230.10	232.68	1811	4.21	315	981	54.17
SUNDRMFAST	EQ	05-Oct-2020	410.05	412.15	428.35	410.65	426.00	420.20	420.33	112808	474.16	4076	65686	58.23
SUNFLAG	EQ	05-Oct-2020	42.50	42.55	43.50	42.55	43.10	43.20	42.99	160310	68.92	920	77606	48.41
SUNPHARMA	EQ	05-Oct-2020	506.90	507.00	525.10	503.80	524.10	523.10	515.22	8831632	45502.10	107993	1512867	17.13
SUNTECK	EQ	05-Oct-2020	264.40	266.00	269.70	257.35	260.00	260.95	261.36	197155	515.28	5426	31462	15.96
SUNTV	EQ	05-Oct-2020	466.25	464.90	468.60	456.50	460.00	460.45	462.51	2512054	11618.54	44535	390416	15.54
SUPERHOUSE	EQ	05-Oct-2020	89.30	90.00	94.45	86.60	93.00	92.60	91.96	38357	35.27	807	14931	38.93
SUPERSPIN	EQ	05-Oct-2020	3.70	3.85	3.85	3.55	3.70	3.70	3.65	8935	0.33	50	7355	82.32
SUPPETRO	EQ	05-Oct-2020	253.50	255.00	260.45	246.50	251.00	251.25	252.13	79198	199.68	1293	66725	84.25
SUPRAJIT	EQ	05-Oct-2020	188.35	188.95	206.75	188.70	202.00	200.50	198.90	1325308	2636.07	25732	478491	36.10
SUPREMEIND	EQ	05-Oct-2020	1415.15	1435.00	1439.90	1360.80	1375.00	1371.25	1381.66	86287	1192.19	15830	47953	55.57
SUPREMEINF	BZ	05-Oct-2020	8.30	8.30	8.30	7.90	8.00	7.95	7.93	6523	0.52	18	-	-
SURANASOL	EQ	05-Oct-2020	7.00	7.35	7.35	7.00	7.25	7.20	7.18	6730	0.48	47	4386	65.17
SURANAT&P	EQ	05-Oct-2020	3.85	3.85	3.90	3.70	3.85	3.85	3.82	19831	0.76	43	17504	88.27
SURYALAXMI	EQ	05-Oct-2020	16.65	16.60	17.45	16.55	17.00	17.00	17.06	13009	2.22	185	9182	70.58
SURYAROSNI	EQ	05-Oct-2020	199.95	199.40	205.80	198.05	199.00	199.30	202.36	104823	212.12	2520	49393	47.12
SUTLEJTEX	EQ	05-Oct-2020	26.35	26.95	28.00	26.70	27.00	27.40	27.38	78823	21.59	377	66440	84.29
SUULD	SM	05-Oct-2020	46.75	49.00	49.05	48.55	48.75	48.75	48.94	104000	50.90	13	64000	61.54
SUVEN	EQ	05-Oct-2020	50.65	51.00	51.00	49.65	49.80	49.95	50.29	382481	192.34	1932	236359	61.80
SUVENPHAR	EQ	05-Oct-2020	396.20	400.00	400.00	388.00	390.60	390.35	392.05	202895	795.44	16897	104559	51.53
SUZLON	EQ	05-Oct-2020	2.90	2.95	3.00	2.90	3.00	3.00	2.95	5948576	175.64	29146	4138794	69.58
SVLL	SM	05-Oct-2020	81.50	81.70	81.70	81.70	81.70	81.70	81.70	1000	0.82	1	1000	100.00
SWANENERGY	EQ	05-Oct-2020	125.95	126.30	129.45	123.80	127.45	126.70	126.34	100397	126.84	1747	9345	9.31
SWARAJENG	EQ	05-Oct-2020	1460.55	1480.00	1488.25	1442.45	1444.00	1448.40	1455.35	4339	63.15	918	2528	58.26
SWELECTES	BE	05-Oct-2020	122.05	126.50	126.50	117.65	122.00	122.00	122.55	1639	2.01	50	-	-
SWSOLAR	EQ	05-Oct-2020	221.35	224.45	227.00	218.00	219.50	220.00	220.36	176587	389.13	5074	86083	48.75
SYMPHONY	EQ	05-Oct-2020	912.35	915.00	919.65	882.05	890.00	890.00	901.78	30635	276.26	3419	14414	47.05
SYNCOM	BZ	05-Oct-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.35	42268	0.57	41	-	-
SYNGENE	EQ	05-Oct-2020	559.75	562.00	579.50	559.50	572.00	574.45	569.54	695155	3959.20	18040	349068	50.21
TAINWALCHM	EQ	05-Oct-2020	44.15	44.30	46.30	42.70	45.30	45.30	44.76	1975	0.88	145	1553	78.63
TAJGVK	EQ	05-Oct-2020	144.80	142.60	143.00	139.00	139.30	139.65	140.66	106631	149.98	2703	42347	39.71
TAKE	EQ	05-Oct-2020	45.80	46.15	46.75	45.25	45.35	45.40	45.79	263629	120.71	1773	153063	58.06
TALBROAUTO	EQ	05-Oct-2020	112.45	110.25	114.35	110.25	110.60	111.10	111.95	8531	9.55	294	4525	53.04
TALWALKARS	BZ	05-Oct-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	2142	0.06	13	-	-
TALWGYM	BZ	05-Oct-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	1580	0.03	8	-	-
TANLA	EQ	05-Oct-2020	276.65	279.80	283.90	268.30	274.00	276.50	274.96	276196	759.42	4639	133446	48.32
TANTIACONS	BE	05-Oct-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	75	0.00	2	-	-
TARMAT	EQ	05-Oct-2020	43.00	42.50	42.60	40.85	41.45	41.40	41.53	27162	11.28	446	17278	63.61
TASTYBITE	EQ	05-Oct-2020	10621.45	10700.00	11190.00	10535.00	10590.00	10563.70	10625.67	942	100.09	689	320	33.97
TATACAPHSG	N2	05-Oct-2020	1079.00	1087.00	1099.00	1084.99	1087.00	1087.00	1086.30	310	3.37	10	310	100.00
TATACAPHSG	N8	05-Oct-2020	1065.01	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	2	20	100.00
TATACAPHSG	NB	05-Oct-2020	1100.00	1110.00	1120.00	1110.00	1120.00	1120.00	1116.67	60	0.67	6	60	100.00
TATACHEM	EQ	05-Oct-2020	301.60	301.60	310.60	299.20	309.00	308.05	305.58	2588974	7911.38	31573	756989	29.24
TATACOFFEE	EQ	05-Oct-2020	105.15	105.90	106.80	104.50	105.00	105.05	105.70	415875	439.57	4613	97824	23.52
TATACOMM	EQ	05-Oct-2020	838.35	859.00	863.00	835.00	852.00	853.80	849.79	117458	998.14	4994	73106	62.24
TATACONSUM	EQ	05-Oct-2020	509.10	513.40	513.40	502.10	503.00	503.55	505.77	2023148	10232.40	28021	961024	47.50
TATAELXSI	EQ	05-Oct-2020	1276.30	1290.00	1375.00	1287.30	1358.00	1346.75	1341.24	1338504	17952.50	53470	218753	16.34
TATAINVEST	EQ	05-Oct-2020	843.25	857.10	860.00	845.10	850.65	853.65	851.69	20160	171.70	1523	11176	55.44
TATAMETALI	EQ	05-Oct-2020	519.95	525.00	529.90	518.30	521.45	521.20	524.48	17988	94.34	1145	12374	68.79
TATAMOTORS	EQ	05-Oct-2020	133.50	136.95	137.50	132.05	134.20	133.90	134.39	55268395	74276.41	164992	7691792	13.92
TATAMTRDVR	EQ	05-Oct-2020	62.05	63.85	64.25	61.50	62.10	62.20	62.51	3445668	2153.90	14208	1135267	32.95
TATAPOWER	EQ	05-Oct-2020	54.45	54.50	55.15	53.60	53.70	53.85	54.27	13583076	7371.88	22945	1983816	14.61
TATASTEEL	EQ	05-Oct-2020	364.95	370.10	385.50	369.50	382.95	382.30	380.75	19590635	74591.14	192923	2534286	12.94
TATASTLBSL	EQ	05-Oct-2020	21.45	21.55	22.60	21.55	22.55	22.40	22.32	2152484	480.38	2531	1005236	46.70
TATASTLLP	EQ	05-Oct-2020	320.60	320.75	343.55	320.00	328.50	329.85	331.29	38599	127.87	1297	17512	45.37
TATASTLPP	E1	05-Oct-2020	53.50	53.50	56.50	53.50	54.60	54.80	55.07	140662	77.46	816	73774	52.45
TBZ	EQ	05-Oct-2020	36.70	36.75	36.90	36.35	36.40	36.45	36.60	46087	16.87	365	28991	62.90
TCFSL	NA	05-Oct-2020	1040.00	1038.00	1040.00	1038.00	1040.00	1040.00	1039.00	40	0.42	2	40	100.00
TCFSL	NB	05-Oct-2020	1019.15	1019.16	1020.00	1018.10	1019.45	1019.45	1019.01	1372	13.98	31	1082	78.86
TCFSL	ND	05-Oct-2020	1057.96	1059.99	1061.85	1058.20	1061.00	1061.55	1060.14	2551	27.04	41	2386	93.53
TCFSL	NF	05-Oct-2020	1130.00	1128.00	1128.00	1123.00	1124.99	1124.99	1124.47	374	4.21	8	369	98.66
TCFSL	NH	05-Oct-2020	1035.00	1030.01	1033.99	1030.00	1033.99	1033.99	1030.19	210	2.16	4	200	95.24
TCFSL	NJ	05-Oct-2020	1059.00	1060.00	1060.00	1058.00	1060.00	1060.00	1059.33	300	3.18	3	300	100.00
TCFSL	NL	05-Oct-2020	1070.00	1075.20	1077.25	1075.20	1077.25	1077.25	1076.65	90	0.97	5	60	66.67
TCI	EQ	05-Oct-2020	228.25	229.40	230.45	225.30	227.00	226.50	228.25	9738	22.23	431	5659	58.11
TCIDEVELOP	EQ	05-Oct-2020	299.10	288.20	307.35	288.20	297.50	297.50	298.39	422	1.26	36	290	68.72
TCIEXP	EQ	05-Oct-2020	809.55	806.00	818.60	781.10	798.00	801.50	802.66	15366	123.34	2215	6229	40.54
TCIFINANCE	EQ	05-Oct-2020	4.40	4.45	4.45	4.20	4.20	4.20	4.22	20587	0.87	62	18065	87.75
TCNSBRANDS	EQ	05-Oct-2020	396.55	395.20	399.70	390.00	390.10	392.70	394.81	7052	27.84	723	3856	54.68
TCPLPACK	EQ	05-Oct-2020	364.95	370.00	382.00	362.05	364.05	366.50	366.05	28070	102.75	189	27164	96.77
TCS	EQ	05-Oct-2020	2523.45	2620.00	2728.10	2603.05	2713.95	2705.80	2670.27	17412119	464951.14	495784	2477947	14.23
TDPOWERSYS	EQ	05-Oct-2020	111.20	110.05	114.60	110.05	112.00	111.55	111.26	9350	10.40	176	7002	74.89
TEAMLEASE	EQ	05-Oct-2020	2268.45	2250.00	2299.00	2250.00	2250.00	2257.50	2268.51	6499	147.43	1408	1676	25.79
TECHIN	EQ	05-Oct-2020	2.70	2.75	2.80	2.65	2.80	2.75	2.76	3611	0.10	7	2612	72.33
TECHM	EQ	05-Oct-2020	822.50	822.55	850.95	821.85	845.35	841.25	835.42	8551126	71438.02	148805	2089471	24.44
TECHNOE	EQ	05-Oct-2020	201.10	202.00	208.40	201.65	207.90	207.40	206.03	25116	51.75	774	14662	58.38
TECHNOFAB	BE	05-Oct-2020	9.55	9.60	9.60	9.10	9.10	9.10	9.22	878	0.08	9	-	-
TEJASNET	EQ	05-Oct-2020	71.85	73.15	75.40	72.15	74.20	74.85	74.91	704652	527.87	2895	368207	52.25
TERASOFT	EQ	05-Oct-2020	26.75	26.35	26.60	25.60	25.60	25.60	26.01	8976	2.33	146	4417	49.21
TEXINFRA	EQ	05-Oct-2020	35.90	36.10	36.80	35.55	36.45	36.55	36.33	221420	80.44	708	211243	95.40
TEXMOPIPES	EQ	05-Oct-2020	15.50	16.50	17.05	16.05	17.05	17.00	16.74	400519	67.06	1503	294413	73.51
TEXRAIL	EQ	05-Oct-2020	25.70	25.55	25.90	25.30	25.55	25.50	25.53	224589	57.34	1000	93169	41.48
TFCILTD	EQ	05-Oct-2020	36.75	37.35	37.35	36.30	36.40	36.45	36.68	69127	25.35	396	48538	70.22
TFL	EQ	05-Oct-2020	2.80	2.80	2.80	2.70	2.80	2.80	2.80	3010	0.08	3	3010	100.00
TGBHOTELS	EQ	05-Oct-2020	5.05	5.30	5.30	4.85	5.30	5.30	5.27	7856	0.41	26	7656	97.45
THANGAMAYL	EQ	05-Oct-2020	409.70	413.95	413.95	385.25	386.00	388.15	396.49	33166	131.50	1927	19935	60.11
THEINVEST	EQ	05-Oct-2020	132.00	134.70	134.70	131.00	131.00	131.20	131.64	1795	2.36	51	1366	76.10
THEJO	SM	05-Oct-2020	1398.60	1440.00	1468.50	1328.70	1328.70	1334.40	1440.20	9000	129.62	31	8200	91.11
THEMISMED	EQ	05-Oct-2020	373.80	380.00	413.85	375.10	380.00	379.90	391.18	120789	472.50	4579	67121	55.57
THERMAX	EQ	05-Oct-2020	718.35	719.00	743.95	703.95	715.90	715.20	720.70	29446	212.22	2476	11523	39.13
THIRUSUGAR	BZ	05-Oct-2020	4.00	3.80	4.00	3.80	4.00	4.00	3.98	222	0.01	3	-	-
THOMASCOOK	EQ	05-Oct-2020	28.50	29.10	29.20	28.50	28.55	28.55	28.92	510632	147.69	4160	432429	84.69
THOMASCOTT	BE	05-Oct-2020	4.50	4.65	4.65	4.65	4.65	4.65	4.65	12	0.00	1	-	-
THYROCARE	EQ	05-Oct-2020	757.75	761.55	788.00	761.15	771.30	775.00	777.59	236966	1842.62	14112	104702	44.18
TI	EQ	05-Oct-2020	16.00	16.45	16.75	16.00	16.75	16.70	16.43	104646	17.20	182	89743	85.76
TIDEWATER	EQ	05-Oct-2020	4251.35	4260.00	4322.00	4240.55	4321.00	4276.20	4271.56	1660	70.91	283	1423	85.72
TIIL	EQ	05-Oct-2020	357.50	356.50	359.05	337.90	340.35	340.30	344.44	6791	23.39	523	3878	57.10
TIINDIA	EQ	05-Oct-2020	638.00	650.00	652.90	622.00	622.65	625.10	629.10	16226	102.08	1901	10614	65.41
TIJARIA	EQ	05-Oct-2020	5.80	5.90	5.90	5.65	5.90	5.75	5.79	4286	0.25	20	3401	79.35
TIL	EQ	05-Oct-2020	140.00	146.65	148.95	141.00	141.00	141.60	143.24	6701	9.60	325	4645	69.32
TIMESGTY	EQ	05-Oct-2020	21.80	22.10	22.80	21.60	22.45	22.45	22.23	1161	0.26	25	911	78.47
TIMETECHNO	EQ	05-Oct-2020	37.25	39.00	39.45	38.25	39.10	38.60	38.68	744664	288.07	4154	507882	68.20
TIMKEN	EQ	05-Oct-2020	1113.20	1103.50	1127.40	1081.00	1093.00	1096.20	1101.98	12030	132.57	2000	5463	45.41
TINPLATE	EQ	05-Oct-2020	132.25	133.00	135.30	131.00	132.70	132.75	133.41	184612	246.29	4315	40468	21.92
TIPSINDLTD	EQ	05-Oct-2020	320.05	324.00	324.95	290.00	305.00	301.75	302.54	107241	324.44	5153	35929	33.50
TIRUMALCHM	EQ	05-Oct-2020	78.90	79.70	80.85	78.00	79.10	79.00	79.49	765476	608.45	5824	318398	41.59
TIRUPATI	SM	05-Oct-2020	27.05	25.70	25.70	25.70	25.70	25.70	25.70	3000	0.77	1	3000	100.00
TIRUPATIFL	EQ	05-Oct-2020	23.75	24.00	24.50	24.00	24.45	24.45	24.45	702	0.17	4	702	100.00
TITAN	EQ	05-Oct-2020	1198.65	1201.00	1216.00	1188.70	1189.90	1194.35	1201.98	2151235	25857.39	69900	438953	20.40
TMRVL	EQ	05-Oct-2020	8.80	9.20	9.20	8.65	9.20	9.20	9.10	18473	1.68	132	15692	84.95
TNPETRO	EQ	05-Oct-2020	37.90	38.85	38.85	37.20	37.40	37.40	37.76	112388	42.44	1560	51000	45.38
TNPL	EQ	05-Oct-2020	107.50	107.10	107.40	105.55	106.65	106.25	106.22	44662	47.44	867	20652	46.24
TNTELE	BE	05-Oct-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.60	2712	0.04	4	-	-
TOKYOPLAST	EQ	05-Oct-2020	59.95	60.90	63.45	57.35	59.50	59.50	59.53	20157	12.00	482	15219	75.50
TORNTPHARM	EQ	05-Oct-2020	2817.20	2817.20	2840.00	2761.20	2830.50	2822.55	2793.85	829804	23183.48	36561	228611	27.55
TORNTPOWER	EQ	05-Oct-2020	309.50	311.00	313.40	308.30	308.80	309.60	310.71	789481	2453.03	15013	246261	31.19
TOTAL	EQ	05-Oct-2020	42.00	42.00	42.00	39.90	41.65	41.70	40.71	1867	0.76	28	1082	57.95
TOUCHWOOD	EQ	05-Oct-2020	41.25	42.60	43.30	40.40	43.30	43.30	42.74	2113	0.90	12	1513	71.60
TPLPLASTEH	EQ	05-Oct-2020	114.25	115.15	119.00	113.40	116.65	116.65	116.32	459	0.53	62	248	54.03
TREEHOUSE	EQ	05-Oct-2020	7.00	6.85	7.20	6.80	6.90	6.90	7.00	7611	0.53	34	6413	84.26
TRENT	EQ	05-Oct-2020	673.35	670.00	675.95	640.00	665.95	669.40	667.89	277740	1855.01	13744	144311	51.96
TRF	EQ	05-Oct-2020	80.00	81.00	81.00	79.00	79.10	79.50	79.61	4438	3.53	97	3573	80.51
TRIDENT	EQ	05-Oct-2020	7.85	8.20	8.55	7.80	8.40	8.45	8.29	86797022	7194.61	75848	31923378	36.78
TRIGYN	EQ	05-Oct-2020	56.50	56.50	57.80	54.00	54.15	54.15	55.64	140889	78.39	1070	86554	61.43
TRIL	EQ	05-Oct-2020	9.20	9.10	9.65	9.10	9.30	9.45	9.39	41182	3.87	204	26580	64.54
TRITURBINE	EQ	05-Oct-2020	68.90	70.25	72.40	69.25	70.85	71.05	70.82	96516	68.35	1327	61678	63.90
TRIVENI	EQ	05-Oct-2020	73.55	75.35	76.50	73.90	75.00	74.45	75.50	399645	301.75	4813	191685	47.96
TTKHLTCARE	EQ	05-Oct-2020	449.70	454.65	456.00	447.10	449.00	451.15	452.75	618	2.80	84	395	63.92
TTKPRESTIG	EQ	05-Oct-2020	6197.05	6220.00	6275.00	6213.50	6220.00	6225.25	6238.96	2707	168.89	1057	1748	64.57
TTL	EQ	05-Oct-2020	33.60	33.65	35.70	33.65	35.00	35.00	34.93	9889	3.45	153	6282	63.53
TTML	EQ	05-Oct-2020	2.95	2.95	3.00	2.95	2.95	2.95	2.97	509007	15.10	1146	266220	52.30
TV18BRDCST	EQ	05-Oct-2020	28.70	28.85	31.65	28.75	31.45	31.40	30.42	6390438	1943.92	10197	2551550	39.93
TVSELECT	EQ	05-Oct-2020	93.35	96.50	98.00	91.10	97.80	97.50	96.21	71181	68.49	1178	29217	41.05
TVSMOTOR	EQ	05-Oct-2020	479.90	485.00	485.20	464.95	472.75	473.55	473.07	4368513	20666.13	44487	1093883	25.04
TVSSRICHAK	EQ	05-Oct-2020	1393.85	1395.00	1440.55	1383.00	1421.55	1427.50	1406.03	6495	91.32	872	4134	63.65
TVTODAY	EQ	05-Oct-2020	197.30	199.90	204.00	198.40	203.80	202.85	201.51	30306	61.07	1007	15941	52.60
TWL	EQ	05-Oct-2020	45.85	45.55	46.80	44.00	44.70	44.70	44.76	146913	65.76	1476	94386	64.25
UBL	EQ	05-Oct-2020	962.15	965.00	983.00	952.05	958.95	958.50	966.97	679533	6570.85	17452	162258	23.88
UCALFUEL	EQ	05-Oct-2020	117.55	118.30	121.00	115.15	116.55	117.20	118.50	17887	21.20	674	8021	44.84
UCOBANK	EQ	05-Oct-2020	12.20	12.25	12.40	12.05	12.15	12.10	12.20	762250	93.02	1889	414502	54.38
UFLEX	EQ	05-Oct-2020	321.10	323.50	327.70	321.40	326.00	325.90	325.27	59903	194.85	2155	25088	41.88
UFO	EQ	05-Oct-2020	80.40	81.70	81.70	78.00	78.30	78.25	79.34	122018	96.81	2121	58345	47.82
UGARSUGAR	EQ	05-Oct-2020	14.25	14.25	14.50	14.15	14.25	14.25	14.29	35152	5.02	204	24368	69.32
UJAAS	EQ	05-Oct-2020	3.70	3.85	3.85	3.70	3.85	3.85	3.84	1127406	43.28	640	609531	54.06
UJJIVAN	EQ	05-Oct-2020	218.15	220.45	221.85	216.35	220.00	219.05	218.69	691972	1513.24	7671	151655	21.92
UJJIVANSFB	EQ	05-Oct-2020	32.55	32.55	33.90	32.55	32.90	32.95	32.99	612856	202.18	3535	309167	50.45
ULTRACEMCO	EQ	05-Oct-2020	4097.75	4114.10	4114.10	4031.05	4060.25	4047.15	4057.31	313282	12710.81	25327	128816	41.12
UMANGDAIRY	EQ	05-Oct-2020	43.10	44.00	44.00	42.05	42.55	42.55	42.81	6169	2.64	109	4345	70.43
UMESLTD	EQ	05-Oct-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.14	9032	0.10	32	8522	94.35
UNICHEMLAB	EQ	05-Oct-2020	248.35	251.05	264.90	250.00	263.50	263.05	261.45	176754	462.12	4926	95064	53.78
UNIDT	EQ	05-Oct-2020	274.70	282.95	282.95	256.05	261.15	262.60	270.82	19898	53.89	345	7984	40.12
UNIENTER	EQ	05-Oct-2020	63.10	63.30	66.50	62.50	63.40	63.55	64.39	2782	1.79	187	1683	60.50
UNIINFO	SM	05-Oct-2020	9.30	8.85	8.85	8.85	8.85	8.85	8.85	2000	0.18	1	2000	100.00
UNIONBANK	EQ	05-Oct-2020	24.25	24.50	25.05	24.35	24.50	24.55	24.62	2171006	534.45	6695	719654	33.15
UNIPLY	BZ	05-Oct-2020	4.25	4.35	4.35	4.05	4.25	4.30	4.15	135684	5.63	254	-	-
UNITECH	BZ	05-Oct-2020	1.40	1.45	1.45	1.35	1.40	1.35	1.37	1543343	21.09	528	-	-
UNITEDTEA	EQ	05-Oct-2020	337.50	337.60	348.00	330.05	334.00	333.15	335.04	7205	24.14	183	6671	92.59
UNITY	BZ	05-Oct-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.09	10230	0.11	14	-	-
UNIVASTU	EQ	05-Oct-2020	31.35	31.00	32.50	31.00	32.50	31.45	31.39	1362	0.43	35	884	64.90
UNIVCABLES	EQ	05-Oct-2020	132.30	136.00	137.00	129.90	134.75	134.75	134.24	17153	23.03	350	11022	64.26
UNIVPHOTO	BE	05-Oct-2020	208.75	210.00	215.95	203.00	208.00	207.65	208.54	582	1.21	25	-	-
UPL	EQ	05-Oct-2020	505.65	509.50	510.15	502.10	506.00	507.10	507.00	2533261	12843.62	40561	716211	28.27
URJA	EQ	05-Oct-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	486409	17.02	406	486409	100.00
USHAMART	EQ	05-Oct-2020	24.95	24.85	25.70	24.50	24.75	24.80	24.98	226563	56.60	605	165737	73.15
UTIBANKETF	EQ	05-Oct-2020	220.51	222.00	227.20	220.59	223.55	223.13	226.28	1509	3.41	82	1148	76.08
UTIFEFRGR5	MF	05-Oct-2020	9.00	9.47	9.48	9.47	9.48	9.48	9.47	9990	0.95	5	9990	100.00
UTINEXT50	EQ	05-Oct-2020	276.39	276.00	287.00	274.05	274.65	275.09	277.69	336	0.93	33	233	69.35
UTINIFTETF	EQ	05-Oct-2020	1213.49	1224.15	1231.25	1222.52	1229.00	1229.00	1225.09	315	3.86	32	272	86.35
UTISENSETF	EQ	05-Oct-2020	405.20	409.79	417.99	402.50	411.00	411.82	407.22	7691	31.32	167	4280	55.65
UTTAMSTL	EQ	05-Oct-2020	5.65	5.90	5.90	5.90	5.90	5.90	5.90	91099	5.37	59	91099	100.00
UTTAMSUGAR	EQ	05-Oct-2020	81.30	82.15	84.00	80.65	83.45	83.30	82.95	32075	26.61	431	19523	60.87
UVSL	EQ	05-Oct-2020	0.45	0.45	0.50	0.40	0.45	0.45	0.45	10327001	46.96	2496	8461123	81.93
V2RETAIL	EQ	05-Oct-2020	50.30	50.30	51.70	50.05	50.75	50.25	50.72	26309	13.34	471	15072	57.29
VADILALIND	EQ	05-Oct-2020	789.35	786.00	809.95	786.00	790.00	790.15	795.63	4519	35.95	553	1768	39.12
VAIBHAVGBL	EQ	05-Oct-2020	1908.30	1909.20	1925.00	1900.00	1911.10	1910.00	1911.68	24848	475.01	1653	22610	90.99
VAISHALI	EQ	05-Oct-2020	37.15	38.00	39.00	37.00	38.00	38.45	38.17	71831	27.42	428	16676	23.22
VAKRANGEE	EQ	05-Oct-2020	28.95	29.00	30.30	28.50	29.70	29.70	29.78	2618797	779.88	7297	1643993	62.78
VALIANTORG	EQ	05-Oct-2020	2876.00	2973.00	3131.00	2910.00	2940.00	2948.50	2952.69	4233	124.99	801	2432	57.45
VARDHACRLC	EQ	05-Oct-2020	29.70	30.95	31.30	29.60	30.90	30.80	30.68	24410	7.49	195	15957	65.37
VARDMNPOLY	EQ	05-Oct-2020	8.05	7.95	7.95	7.70	7.85	7.85	7.85	5058	0.40	46	2960	58.52
VARROC	EQ	05-Oct-2020	310.35	313.90	315.80	305.60	309.75	309.45	309.88	80647	249.91	3784	34297	42.53
VASCONEQ	EQ	05-Oct-2020	9.15	9.15	9.40	8.90	8.90	8.95	9.02	51659	4.66	180	37872	73.31
VASWANI	EQ	05-Oct-2020	5.15	5.25	5.25	5.00	5.25	5.00	5.05	549	0.03	5	549	100.00
VBL	EQ	05-Oct-2020	699.35	704.90	710.00	692.00	693.35	694.50	700.34	232436	1627.83	15706	179007	77.01
VEDL	EQ	05-Oct-2020	137.45	139.85	140.20	135.25	137.30	137.80	137.45	27447501	37725.49	85296	16610725	60.52
VENKEYS	EQ	05-Oct-2020	1456.40	1475.00	1504.00	1471.00	1479.00	1478.70	1485.73	147145	2186.17	8751	37758	25.66
VENUSREM	BE	05-Oct-2020	143.30	146.85	150.45	146.00	150.45	150.45	149.90	39588	59.34	358	-	-
VERTOZ	EQ	05-Oct-2020	153.35	154.75	155.00	152.05	153.65	153.80	153.76	64723	99.52	273	42343	65.42
VESUVIUS	EQ	05-Oct-2020	883.25	870.00	905.00	870.00	900.00	898.60	894.87	8546	76.48	297	7913	92.59
VETO	EQ	05-Oct-2020	43.10	44.00	44.00	42.10	42.85	42.95	42.86	9635	4.13	468	4852	50.36
VGUARD	EQ	05-Oct-2020	168.80	169.25	170.85	167.30	167.55	167.70	168.83	190001	320.77	5302	111872	58.88
VHL	EQ	05-Oct-2020	1276.10	1300.05	1300.05	1250.05	1289.00	1271.05	1275.45	283	3.61	59	224	79.15
VICEROY	BE	05-Oct-2020	2.40	2.35	2.50	2.35	2.45	2.45	2.47	8728	0.22	28	-	-
VIDEOIND	BZ	05-Oct-2020	2.15	2.25	2.25	2.25	2.25	2.25	2.25	147953	3.33	51	-	-
VIDHIING	EQ	05-Oct-2020	134.85	137.00	153.00	136.50	145.60	145.25	145.62	1529775	2227.61	22051	429948	28.11
VIJIFIN	EQ	05-Oct-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.51	69061	0.35	36	56664	82.05
VIKASECO	BE	05-Oct-2020	5.25	5.45	5.45	5.00	5.15	5.10	5.07	366512	18.58	680	-	-
VIKASMCORP	EQ	05-Oct-2020	7.40	7.05	7.05	7.05	7.05	7.05	7.05	198341	13.98	1225	198341	100.00
VIKASPROP	EQ	05-Oct-2020	2.85	2.80	2.85	2.75	2.75	2.75	2.76	7843294	216.40	1888	3419645	43.60
VIKASWSP	EQ	05-Oct-2020	4.20	4.10	4.10	4.00	4.00	4.00	4.01	474500	19.05	363	378191	79.70
VIMTALABS	BE	05-Oct-2020	120.30	122.80	124.80	121.05	123.35	122.45	122.29	16724	20.45	173	-	-
VINATIORGA	EQ	05-Oct-2020	1331.20	1341.00	1344.55	1290.10	1293.00	1296.05	1310.00	66264	868.06	6083	31784	47.97
VINDHYATEL	EQ	05-Oct-2020	782.40	798.45	798.45	770.00	778.10	775.40	777.35	3450	26.82	308	2214	64.17
VINNY	SM	05-Oct-2020	41.50	41.50	41.50	41.50	41.50	41.50	41.50	12000	4.98	2	12000	100.00
VINYLINDIA	EQ	05-Oct-2020	96.20	97.45	107.75	96.00	106.40	105.75	104.77	572624	599.92	8257	167291	29.21
VIPCLOTHNG	EQ	05-Oct-2020	9.95	10.25	10.25	9.60	9.60	9.70	9.80	37561	3.68	171	23005	61.25
VIPIND	EQ	05-Oct-2020	289.35	290.95	296.20	286.80	291.50	290.25	292.96	304332	891.57	6761	153711	50.51
VIPULLTD	EQ	05-Oct-2020	14.20	13.90	14.20	13.60	13.60	13.70	13.80	1516	0.21	44	806	53.17
VISAKAIND	EQ	05-Oct-2020	326.75	332.00	341.90	330.00	332.50	334.80	335.57	44189	148.28	2267	23172	52.44
VISASTEEL	BE	05-Oct-2020	6.10	5.80	6.10	5.80	5.80	5.80	5.85	1951	0.11	21	-	-
VISHAL	EQ	05-Oct-2020	332.05	333.50	336.35	333.00	336.35	336.15	335.00	983330	3294.19	5641	335063	34.07
VISHNU	BE	05-Oct-2020	148.50	149.00	154.45	143.05	145.00	145.60	146.67	4560	6.69	72	-	-
VISHWARAJ	EQ	05-Oct-2020	103.15	103.95	112.80	102.05	104.55	105.75	107.49	32117	34.52	843	13454	41.89
VIVIDHA	BE	05-Oct-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	262744	0.92	85	-	-
VIVIMEDLAB	EQ	05-Oct-2020	19.00	19.00	19.25	18.55	18.70	18.70	18.89	60913	11.51	295	48070	78.92
VLSFINANCE	EQ	05-Oct-2020	56.20	56.95	56.95	55.25	56.00	55.95	55.82	15160	8.46	269	9076	59.87
VMART	EQ	05-Oct-2020	1969.70	1979.45	2015.35	1952.00	1991.00	1977.85	1985.02	9303	184.67	1571	5053	54.32
VOLTAMP	EQ	05-Oct-2020	982.90	987.75	991.90	976.15	982.45	981.80	984.41	7744	76.23	778	5465	70.57
VOLTAS	EQ	05-Oct-2020	678.15	680.30	685.90	663.60	670.05	668.90	672.70	1173860	7896.61	25988	304847	25.97
VRLLOG	EQ	05-Oct-2020	165.90	166.55	168.50	163.65	166.30	166.15	166.43	105009	174.76	3740	48967	46.63
VSSL	EQ	05-Oct-2020	78.90	80.50	80.50	75.55	76.50	76.55	78.05	9437	7.37	178	7409	78.51
VSTIND	EQ	05-Oct-2020	3380.00	3400.00	3440.00	3352.30	3383.00	3373.80	3379.98	20241	684.14	2621	15988	78.99
VSTTILLERS	EQ	05-Oct-2020	1655.70	1728.00	1767.00	1691.35	1703.80	1705.05	1723.11	46874	807.69	5668	19153	40.86
VTL	EQ	05-Oct-2020	809.55	825.00	834.35	815.00	823.20	822.45	826.45	60030	496.12	3446	53204	88.63
WABAG	EQ	05-Oct-2020	193.35	194.20	203.00	191.45	195.70	195.25	196.24	510035	1000.90	7659	170708	33.47
WABCOINDIA	EQ	05-Oct-2020	5628.10	5739.80	5740.00	5612.10	5685.00	5667.85	5668.27	4246	240.67	2203	453	10.67
WALCHANNAG	EQ	05-Oct-2020	48.85	49.10	50.40	48.85	49.50	49.65	49.56	45796	22.70	647	24581	53.67
WANBURY	BE	05-Oct-2020	33.60	33.60	35.10	33.00	35.10	35.05	34.17	12837	4.39	64	-	-
WATERBASE	EQ	05-Oct-2020	100.70	101.00	101.35	99.25	99.80	99.70	99.87	109596	109.46	2201	55374	50.53
WEBELSOLAR	EQ	05-Oct-2020	19.05	19.65	19.90	18.75	18.75	19.05	19.43	46954	9.12	227	26364	56.15
WEIZMANIND	EQ	05-Oct-2020	28.90	29.00	29.90	28.70	28.70	28.70	29.09	7021	2.04	118	1759	25.05
WELCORP	EQ	05-Oct-2020	111.80	113.00	117.35	109.50	117.35	117.35	114.46	1219067	1395.36	8369	779356	63.93
WELENT	EQ	05-Oct-2020	68.20	68.50	77.00	67.80	75.25	75.85	72.52	949549	688.57	5033	692765	72.96
WELINV	EQ	05-Oct-2020	254.95	244.15	266.75	244.15	252.40	253.60	256.77	1171	3.01	82	344	29.38
WELSPUNIND	EQ	05-Oct-2020	70.30	72.90	73.80	71.25	73.80	73.80	73.45	4664481	3426.19	13341	2730330	58.53
WENDT	EQ	05-Oct-2020	3282.85	3296.25	3324.00	3245.00	3291.05	3297.20	3289.41	255	8.39	79	180	70.59
WESTLIFE	EQ	05-Oct-2020	395.30	396.20	400.75	388.05	390.80	390.85	395.55	46721	184.81	1781	19359	41.44
WHEELS	EQ	05-Oct-2020	411.10	413.20	415.55	404.70	406.95	406.55	408.59	8705	35.57	408	5472	62.86
WHIRLPOOL	EQ	05-Oct-2020	2201.10	2222.00	2222.00	2163.65	2210.55	2205.15	2194.12	23455	514.63	3772	9961	42.47
WILLAMAGOR	EQ	05-Oct-2020	16.00	16.10	16.80	16.10	16.80	16.80	16.58	5893	0.98	43	5165	87.65
WINDMACHIN	EQ	05-Oct-2020	15.10	14.85	15.30	14.55	14.55	14.95	14.85	9333	1.39	60	5762	61.74
WIPL	BE	05-Oct-2020	48.00	48.00	50.40	48.00	50.40	50.40	49.29	237	0.12	4	-	-
WIPRO	EQ	05-Oct-2020	313.05	315.20	336.00	315.20	335.00	333.95	329.85	38906392	128331.31	266655	5909397	15.19
WOCKPHARMA	EQ	05-Oct-2020	302.85	304.25	317.95	297.00	317.95	317.95	312.60	1224495	3827.83	27098	539976	44.10
WONDERLA	EQ	05-Oct-2020	165.35	167.90	168.00	163.20	165.50	166.30	165.99	64376	106.86	4296	23952	37.21
WORTH	EQ	05-Oct-2020	43.90	42.70	45.50	42.70	45.45	45.05	44.80	21188	9.49	95	18691	88.22
WSI	BE	05-Oct-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	1545	0.07	7	-	-
WSTCSTPAPR	EQ	05-Oct-2020	168.25	168.05	169.90	168.00	168.25	168.35	168.69	56677	95.61	1268	26611	46.95
XCHANGING	EQ	05-Oct-2020	95.50	96.75	97.35	93.60	95.70	95.35	95.13	105764	100.62	1448	73184	69.20
XELPMOC	BE	05-Oct-2020	307.45	322.80	322.80	308.00	322.80	322.80	322.36	77887	251.08	985	-	-
XPROINDIA	EQ	05-Oct-2020	21.15	21.20	22.00	21.00	21.15	21.15	21.81	1315	0.29	18	1259	95.74
YESBANK	EQ	05-Oct-2020	13.30	13.45	13.65	13.30	13.35	13.35	13.44	52856809	7105.11	51184	19782881	37.43
ZEEL	EQ	05-Oct-2020	214.00	214.50	215.00	207.50	208.60	208.20	211.05	22137202	46720.00	104557	4466930	20.18
ZEEL	P2	05-Oct-2020	3.65	3.65	3.65	3.60	3.60	3.60	3.60	795658	28.67	26	795658	100.00
ZEELEARN	EQ	05-Oct-2020	11.75	11.90	12.05	11.75	11.80	11.80	11.89	841527	100.08	1272	530888	63.09
ZEEMEDIA	BE	05-Oct-2020	5.25	5.25	5.35	5.10	5.15	5.10	5.17	798472	41.24	1095	-	-
ZENITHEXPO	EQ	05-Oct-2020	39.65	41.60	42.00	40.05	40.30	40.70	41.78	233	0.10	18	229	98.28
ZENITHSTL	BE	05-Oct-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.97	103184	1.00	68	-	-
ZENSARTECH	EQ	05-Oct-2020	192.35	197.00	200.00	189.00	196.00	196.60	196.59	576739	1133.80	12450	198510	34.42
ZENTEC	EQ	05-Oct-2020	81.00	83.50	83.90	80.70	81.00	81.05	81.80	235324	192.50	2714	94989	40.37
ZICOM	BE	05-Oct-2020	2.55	2.50	2.50	2.45	2.45	2.45	2.45	10315	0.25	20	-	-
ZODIACLOTH	EQ	05-Oct-2020	104.75	108.95	108.95	102.05	102.95	102.95	103.86	4138	4.30	94	3406	82.31
ZODJRDMKJ	EQ	05-Oct-2020	25.00	24.95	25.00	24.15	24.95	24.95	24.46	737	0.18	48	452	61.33
ZOTA	EQ	05-Oct-2020	145.30	148.00	148.90	143.50	144.00	143.95	144.75	6977	10.10	195	6008	86.11
ZUARI	EQ	05-Oct-2020	81.20	81.00	82.50	80.05	81.10	81.15	81.06	14657	11.88	506	6401	43.67
ZUARIGLOB	EQ	05-Oct-2020	47.50	48.85	48.85	47.65	48.50	48.30	48.11	10247	4.93	239	7631	74.47
ZYDUSWELL	EQ	05-Oct-2020	1839.50	1856.00	1858.45	1810.55	1845.00	1829.55	1830.39	64374	1178.29	7943	50669	78.71