nse-sec-bhavdata-full-2020-10-08.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	08-Oct-2020	28.20	28.75	28.75	27.90	27.90	27.95	28.10	19267	5.41	218	12519	64.98
21STCENMGM	EQ	08-Oct-2020	10.05	10.25	10.25	9.85	10.25	10.10	10.02	2860	0.29	22	1495	52.27
3IINFOTECH	EQ	08-Oct-2020	3.50	3.55	3.55	3.35	3.40	3.35	3.41	3993054	136.19	2207	2129741	53.34
3MINDIA	EQ	08-Oct-2020	18522.25	18769.95	19198.00	18499.70	18902.00	18896.70	18791.80	3521	661.66	1841	1764	50.10
5PAISA	BE	08-Oct-2020	365.90	369.45	375.00	347.65	347.65	351.20	356.82	16584	59.17	552	-	-
63MOONS	EQ	08-Oct-2020	76.20	79.30	83.60	77.10	78.00	78.00	80.13	197011	157.87	2685	106187	53.90
716GS2050	GS	08-Oct-2020	111.55	107.68	111.55	107.68	111.55	111.55	109.62	2	0.00	2	2	100.00
719GS2060	GS	08-Oct-2020	114.00	109.00	113.00	109.00	113.00	109.40	109.40	10	0.01	2	10	100.00
772GS2049	GS	08-Oct-2020	118.00	118.00	118.00	118.00	118.00	118.00	118.00	200	0.24	2	200	100.00
795GS2032	GS	08-Oct-2020	115.00	115.00	115.00	115.00	115.00	115.00	115.00	1	0.00	1	1	100.00
813GS2045	GS	08-Oct-2020	118.80	118.00	118.00	118.00	118.00	118.00	118.00	3000	3.54	1	3000	100.00
824GS2027	GS	08-Oct-2020	113.40	107.75	107.75	107.75	107.75	107.75	107.75	1	0.00	1	1	100.00
8KMILES	BE	08-Oct-2020	69.50	72.95	72.95	72.95	72.95	72.95	72.95	62151	45.34	105	-	-
A2ZINFRA	EQ	08-Oct-2020	4.15	4.15	4.15	4.00	4.10	4.05	4.05	339250	13.73	160	243613	71.81
AAKASH	EQ	08-Oct-2020	52.40	53.00	53.00	51.95	52.05	52.55	52.35	52911	27.70	351	27401	51.79
AARON	SM	08-Oct-2020	29.25	29.00	29.00	29.00	29.00	29.00	29.00	6300	1.83	1	6300	100.00
AARTIDRUGS	EQ	08-Oct-2020	937.40	930.00	1026.95	858.70	1010.95	1011.85	976.27	3027372	29555.39	134648	491976	16.25
AARTIIND	EQ	08-Oct-2020	1007.15	1004.00	1014.25	1003.00	1005.00	1008.25	1008.18	105520	1063.84	6363	48564	46.02
AARTISURF	BE	08-Oct-2020	521.20	528.95	530.00	510.10	525.00	521.10	521.97	31741	165.68	1304	-	-
AARVEEDEN	EQ	08-Oct-2020	10.85	11.05	11.10	10.45	11.00	10.95	10.83	14330	1.55	46	6494	45.32
AARVI	EQ	08-Oct-2020	43.40	43.95	44.00	40.60	43.95	43.95	42.49	1640	0.70	9	150	9.15
AAVAS	EQ	08-Oct-2020	1448.50	1450.00	1462.95	1435.00	1450.00	1445.20	1445.10	49168	710.53	1883	45272	92.08
ABAN	EQ	08-Oct-2020	23.60	23.50	23.95	23.15	23.55	23.45	23.46	34972	8.20	379	25213	72.09
ABB	EQ	08-Oct-2020	876.75	878.95	887.00	860.00	863.90	864.95	873.75	79361	693.42	7700	50722	63.91
ABBOTINDIA	EQ	08-Oct-2020	16004.50	16022.00	16100.00	15900.00	16034.20	16058.80	16001.99	5715	914.51	2231	3411	59.69
ABCAPITAL	EQ	08-Oct-2020	62.15	62.05	64.25	62.05	63.70	63.60	63.23	2003572	1266.93	8285	904783	45.16
ABFRL	EQ	08-Oct-2020	131.95	133.15	133.30	127.75	128.95	128.90	130.84	1235464	1616.51	7987	772153	62.50
ABFRLPP	E1	08-Oct-2020	73.15	74.65	74.65	73.30	73.30	73.95	73.99	317255	234.75	710	306067	96.47
ABINFRA	SM	08-Oct-2020	9.00	9.00	9.00	9.00	9.00	9.00	9.00	8000	0.72	2	8000	100.00
ABMINTLTD	BE	08-Oct-2020	18.60	19.50	19.50	19.50	19.50	19.50	19.50	204	0.04	5	-	-
ABSLBANETF	EQ	08-Oct-2020	223.50	225.10	245.00	220.10	223.80	223.76	227.75	1901	4.33	66	603	31.72
ABSLNN50ET	EQ	08-Oct-2020	281.54	283.00	283.00	272.60	283.00	281.55	278.69	174	0.48	8	52	29.89
ACC	EQ	08-Oct-2020	1481.75	1482.20	1523.65	1468.45	1519.95	1517.90	1495.52	1599084	23914.56	53346	450298	28.16
ACCELYA	EQ	08-Oct-2020	1041.55	1045.00	1045.00	1038.05	1041.30	1041.50	1042.28	13892	144.79	506	7757	55.84
ACCURACY	SM	08-Oct-2020	33.00	34.20	34.20	34.20	34.20	34.20	34.20	1600	0.55	1	1600	100.00
ACE	EQ	08-Oct-2020	74.85	74.90	75.35	70.65	71.45	71.40	72.85	244901	178.42	2632	124701	50.92
ADANIENT	EQ	08-Oct-2020	330.10	329.00	329.80	310.50	318.95	316.25	322.01	4125999	13286.01	38669	920735	22.32
ADANIGAS	EQ	08-Oct-2020	196.00	196.50	196.80	190.00	190.40	190.40	192.28	1140954	2193.79	13567	490361	42.98
ADANIGREEN	EQ	08-Oct-2020	699.30	698.50	725.00	666.60	695.80	696.15	703.80	733819	5164.60	31023	240201	32.73
ADANIPORTS	EQ	08-Oct-2020	360.65	359.80	362.80	356.35	359.85	359.75	359.87	3036028	10925.88	30626	595121	19.60
ADANIPOWER	EQ	08-Oct-2020	36.50	36.35	36.80	36.25	36.35	36.30	36.49	770454	281.13	2538	269695	35.00
ADANITRANS	EQ	08-Oct-2020	272.05	275.00	284.00	274.50	282.10	281.60	280.24	1200867	3365.25	14744	700726	58.35
ADFFOODS	EQ	08-Oct-2020	418.70	420.00	422.55	406.05	414.95	416.80	414.91	57558	238.82	2029	29621	51.46
ADHUNIKIND	EQ	08-Oct-2020	19.15	19.70	19.70	18.50	18.70	18.80	18.78	11685	2.19	90	7317	62.62
ADL	BE	08-Oct-2020	21.75	21.05	22.30	21.05	22.30	22.30	21.25	1186	0.25	15	-	-
ADORWELD	EQ	08-Oct-2020	242.25	243.90	247.00	241.70	244.30	243.25	244.42	6808	16.64	284	2751	40.41
ADROITINFO	EQ	08-Oct-2020	6.00	6.30	6.30	6.00	6.30	6.30	6.30	11517	0.73	33	11418	99.14
ADSL	EQ	08-Oct-2020	23.65	23.95	24.70	22.65	24.25	24.20	24.04	57800	13.90	320	39121	67.68
ADVANIHOTR	EQ	08-Oct-2020	42.20	42.25	43.40	42.20	43.05	43.00	42.93	7755	3.33	240	3407	43.93
ADVENZYMES	EQ	08-Oct-2020	378.90	381.95	384.70	343.00	349.70	350.10	360.64	1470996	5304.98	38159	553744	37.64
AEGISCHEM	EQ	08-Oct-2020	221.00	222.70	226.00	218.10	224.75	224.35	222.47	142844	317.79	5331	79809	55.87
AFFLE	EQ	08-Oct-2020	2670.10	2674.80	2750.05	2624.70	2655.95	2639.60	2695.97	37486	1010.61	10278	18392	49.06
AGARIND	EQ	08-Oct-2020	91.40	90.25	91.40	82.55	86.95	86.80	87.28	31932	27.87	580	19222	60.20
AGCNET	EQ	08-Oct-2020	349.80	359.95	359.95	350.00	350.00	350.45	350.35	2859	10.02	147	2399	83.91
AGRITECH	EQ	08-Oct-2020	29.20	29.80	30.00	27.95	28.65	28.65	28.59	7706	2.20	176	6404	83.10
AGROPHOS	EQ	08-Oct-2020	9.10	9.35	9.35	8.40	9.15	8.95	8.95	17673	1.58	140	13561	76.73
AHLADA	SM	08-Oct-2020	44.40	46.70	46.70	44.00	45.00	45.00	44.93	4000	1.80	3	4000	100.00
AHLEAST	EQ	08-Oct-2020	140.75	140.75	145.85	140.10	140.35	140.40	141.64	254	0.36	65	177	69.69
AHLUCONT	EQ	08-Oct-2020	228.95	230.60	232.70	229.00	231.55	231.40	231.47	12521	28.98	390	6668	53.25
AHLWEST	EQ	08-Oct-2020	263.20	254.95	268.00	254.95	258.75	259.95	261.83	1549	4.06	232	433	27.95
AIAENG	EQ	08-Oct-2020	1818.20	1800.00	1817.60	1735.20	1750.00	1754.30	1772.32	28817	510.73	4313	12972	45.02
AIONJSW	EQ	08-Oct-2020	17.70	17.70	18.30	17.50	17.60	17.60	17.80	105613	18.80	281	85310	80.78
AIRAN	EQ	08-Oct-2020	12.65	12.85	13.00	12.00	12.00	12.30	12.68	80387	10.20	271	54954	68.36
AJANTPHARM	EQ	08-Oct-2020	1630.60	1638.80	1642.00	1590.25	1599.90	1595.00	1608.89	103842	1670.70	8486	39368	37.91
AJMERA	EQ	08-Oct-2020	83.35	83.55	85.35	82.65	84.00	83.30	83.77	49363	41.35	594	15553	31.51
AJOONI	SM	08-Oct-2020	33.80	33.90	33.90	33.00	33.50	33.50	33.40	68000	22.71	9	52000	76.47
AKASH	BE	08-Oct-2020	246.40	249.50	255.00	240.00	250.00	250.00	249.88	5696	14.23	64	-	-
AKG	SM	08-Oct-2020	49.10	49.90	50.15	49.90	50.15	50.15	50.05	16000	8.01	4	4000	25.00
AKSHARCHEM	EQ	08-Oct-2020	218.70	219.75	223.00	215.10	217.25	216.50	218.44	12391	27.07	704	7933	64.02
AKSHOPTFBR	EQ	08-Oct-2020	5.55	5.65	5.65	5.30	5.30	5.30	5.40	330654	17.86	479	226352	68.46
AKZOINDIA	EQ	08-Oct-2020	2120.10	2130.00	2130.00	2100.00	2105.00	2109.70	2116.32	4439	93.94	661	3024	68.12
ALANKIT	EQ	08-Oct-2020	17.85	18.60	18.80	17.90	17.90	18.05	18.31	246450	45.12	568	85058	34.51
ALBERTDAVD	EQ	08-Oct-2020	423.60	427.80	431.90	422.00	423.10	424.45	424.71	10089	42.85	865	4442	44.03
ALCHEM	EQ	08-Oct-2020	4.75	4.80	5.15	4.75	5.00	5.00	4.98	50863	2.53	231	28321	55.68
ALEMBICLTD	EQ	08-Oct-2020	108.45	109.30	109.35	105.00	105.90	105.80	106.58	307480	327.70	4281	172724	56.17
ALICON	EQ	08-Oct-2020	330.75	324.95	330.70	322.55	323.00	323.55	324.67	1944	6.31	126	1173	60.34
ALKALI	EQ	08-Oct-2020	46.60	46.65	49.00	46.35	46.85	47.00	47.79	24263	11.60	442	9573	39.46
ALKEM	EQ	08-Oct-2020	2731.55	2746.95	2759.00	2725.00	2735.00	2731.55	2737.97	90367	2474.22	10969	50544	55.93
ALKYLAMINE	EQ	08-Oct-2020	3207.00	3234.95	3286.35	3175.00	3222.00	3229.50	3226.07	40389	1302.98	7012	13687	33.89
ALLCARGO	EQ	08-Oct-2020	120.90	120.30	121.30	117.50	118.35	119.30	119.65	552731	661.33	4604	402620	72.84
ALLSEC	EQ	08-Oct-2020	245.90	250.10	286.00	243.05	278.00	273.30	264.32	95730	253.03	2844	43354	45.29
ALMONDZ	EQ	08-Oct-2020	11.15	11.55	11.60	10.30	11.00	11.00	11.07	7633	0.85	97	3982	52.17
ALOKINDS	EQ	08-Oct-2020	23.65	24.00	24.80	23.65	24.80	24.80	24.59	40665031	10001.45	38824	14070856	34.60
ALPA	EQ	08-Oct-2020	32.55	33.00	35.80	33.00	35.80	35.80	35.09	214967	75.44	1126	144737	67.33
ALPHAGEO	EQ	08-Oct-2020	165.05	171.70	177.55	165.00	165.45	165.85	171.78	46245	79.44	1417	12594	27.23
ALPSINDUS	EQ	08-Oct-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	12	0.00	3	12	100.00
AMARAJABAT	EQ	08-Oct-2020	740.00	747.20	747.20	732.15	733.35	735.40	738.61	606394	4478.87	13798	117758	19.42
AMBER	EQ	08-Oct-2020	2021.95	2034.80	2034.90	1939.10	1952.00	1954.65	1974.03	89300	1762.81	10717	35075	39.28
AMBIKCO	EQ	08-Oct-2020	701.95	710.00	710.00	694.15	695.00	700.45	700.39	4179	29.27	340	3102	74.23
AMBUJACEM	EQ	08-Oct-2020	234.80	234.80	239.95	231.40	237.60	238.15	235.51	8142299	19176.15	60297	2309107	28.36
AMDIND	EQ	08-Oct-2020	16.15	16.10	16.35	15.90	16.20	16.05	16.08	6543	1.05	57	4939	75.49
AMJLAND	EQ	08-Oct-2020	20.00	19.70	20.15	19.30	19.70	19.55	19.84	10529	2.09	115	7189	68.28
AMJUMBO	SM	08-Oct-2020	9.90	9.75	10.00	9.75	10.00	10.00	9.88	16000	1.58	2	16000	100.00
AMRUTANJAN	EQ	08-Oct-2020	424.15	426.30	427.55	422.50	424.50	423.45	424.35	41807	177.41	1923	23121	55.30
ANANTRAJ	BE	08-Oct-2020	21.35	22.40	22.40	21.35	22.40	22.40	22.32	487387	108.78	980	-	-
ANDHRACEMT	EQ	08-Oct-2020	4.65	4.70	4.75	4.60	4.65	4.60	4.67	127793	5.96	273	80544	63.03
ANDHRAPAP	EQ	08-Oct-2020	193.05	193.15	199.70	189.80	193.50	193.95	194.87	50713	98.82	1325	14157	27.92
ANDHRSUGAR	EQ	08-Oct-2020	293.15	292.05	298.00	290.65	292.85	292.55	293.89	21219	62.36	883	7491	35.30
ANGELBRKG	EQ	08-Oct-2020	265.55	267.05	273.35	264.55	270.40	270.85	268.35	738241	1981.08	19664	251474	34.06
ANIKINDS	EQ	08-Oct-2020	12.55	12.30	12.70	12.05	12.35	12.20	12.34	4710	0.58	35	4654	98.81
ANKITMETAL	BE	08-Oct-2020	0.95	0.95	1.00	0.90	1.00	0.95	0.93	64230	0.59	51	-	-
ANSALAPI	EQ	08-Oct-2020	4.45	4.60	4.65	4.25	4.30	4.30	4.39	42218	1.85	88	37432	88.66
ANSALHSG	EQ	08-Oct-2020	3.95	3.85	4.10	3.85	4.05	4.05	4.05	19778	0.80	44	16845	85.17
ANUP	EQ	08-Oct-2020	626.95	636.00	658.90	614.95	615.00	619.65	635.06	10821	68.72	1003	6206	57.35
APARINDS	EQ	08-Oct-2020	294.20	295.50	298.70	290.15	292.10	292.05	292.89	9447	27.67	796	5413	57.30
APCL	EQ	08-Oct-2020	194.70	195.00	198.90	187.00	188.00	188.00	191.47	20665	39.57	1042	9990	48.34
APCOTEXIND	EQ	08-Oct-2020	141.85	143.10	149.45	142.60	146.00	145.85	146.38	59859	87.62	1432	34520	57.67
APEX	EQ	08-Oct-2020	265.10	266.00	267.70	259.00	259.50	259.55	264.63	171657	454.25	3214	125529	73.13
APLAPOLLO	EQ	08-Oct-2020	2840.30	2870.00	2918.00	2831.00	2899.00	2887.75	2879.76	23608	679.85	4250	9644	40.85
APLLTD	EQ	08-Oct-2020	980.80	980.80	984.90	952.00	955.00	958.35	961.90	576324	5543.63	20698	368989	64.02
APOLLO	EQ	08-Oct-2020	113.90	114.55	115.20	112.15	113.00	112.90	113.06	47750	53.98	1160	26119	54.70
APOLLOHOSP	EQ	08-Oct-2020	2173.10	2190.00	2256.90	2187.85	2245.05	2248.65	2218.87	1899347	42144.13	96181	519853	27.37
APOLLOPIPE	EQ	08-Oct-2020	400.90	405.65	407.65	394.85	397.00	398.15	399.36	25336	101.18	1949	12403	48.95
APOLLOTYRE	EQ	08-Oct-2020	136.20	136.45	137.50	135.50	136.80	136.80	136.61	3189656	4357.38	14446	570589	17.89
APOLSINHOT	EQ	08-Oct-2020	507.95	521.95	522.00	500.50	510.95	506.45	509.56	401	2.04	57	336	83.79
APTECHT	EQ	08-Oct-2020	121.15	122.00	134.70	121.60	124.90	125.70	129.93	1279315	1662.26	17341	260618	20.37
ARCHIDPLY	EQ	08-Oct-2020	26.70	26.50	26.75	25.90	25.90	26.00	26.33	9157	2.41	141	7635	83.38
ARCHIES	EQ	08-Oct-2020	11.90	11.90	11.95	11.65	11.80	11.70	11.71	16230	1.90	67	12784	78.77
ARCOTECH	BE	08-Oct-2020	2.05	2.05	2.15	1.95	2.10	2.10	2.02	35823	0.72	80	-	-
ARENTERP	EQ	08-Oct-2020	10.20	10.40	11.20	10.10	10.10	10.60	10.76	1955	0.21	38	564	28.85
ARIES	EQ	08-Oct-2020	81.70	84.00	85.00	81.10	82.35	82.10	82.26	37800	31.09	569	22682	60.01
ARIHANT	EQ	08-Oct-2020	16.60	16.05	16.15	16.05	16.15	16.15	16.15	221	0.04	4	221	100.00
ARIHANTSUP	EQ	08-Oct-2020	18.90	18.90	19.00	18.90	19.00	19.00	18.99	6033	1.15	57	5533	91.71
ARMANFIN	EQ	08-Oct-2020	541.95	542.05	549.80	535.00	535.00	536.40	543.85	4712	25.63	434	2658	56.41
AROGRANITE	EQ	08-Oct-2020	25.70	25.95	26.95	25.25	26.20	25.65	25.99	10453	2.72	251	3627	34.70
ARROWGREEN	EQ	08-Oct-2020	50.00	49.55	50.05	49.55	49.65	49.85	49.96	1899	0.95	51	1892	99.63
ARSHIYA	BE	08-Oct-2020	17.00	17.05	17.85	17.00	17.85	17.85	17.53	35798	6.28	55	-	-
ARSSINFRA	EQ	08-Oct-2020	12.95	12.60	13.35	12.40	12.90	12.90	12.83	7684	0.99	80	5362	69.78
ARTEMISMED	EQ	08-Oct-2020	155.20	155.00	158.95	153.15	154.95	154.30	155.02	1054	1.63	76	870	82.54
ARVIND	EQ	08-Oct-2020	34.95	37.10	37.70	34.55	35.40	35.15	35.24	6071539	2139.52	19527	2474559	40.76
ARVINDFASN	EQ	08-Oct-2020	131.70	134.90	137.80	127.75	131.95	132.55	131.07	260349	341.24	2819	148493	57.04
ARVSMART	EQ	08-Oct-2020	89.45	89.10	90.95	86.50	87.90	87.25	88.50	53796	47.61	1130	27502	51.12
ASAHIINDIA	EQ	08-Oct-2020	217.40	219.05	229.35	219.05	225.90	226.25	225.31	62697	141.26	2455	38026	60.65
ASAHISONG	EQ	08-Oct-2020	225.05	226.00	232.90	222.50	222.50	223.65	227.57	94507	215.07	2504	45534	48.18
ASAL	EQ	08-Oct-2020	21.30	20.50	21.85	20.50	21.75	21.75	21.22	4490	0.95	31	1001	22.29
ASALCBR	EQ	08-Oct-2020	250.60	254.90	255.00	246.75	249.60	249.20	251.60	22452	56.49	1126	10639	47.39
ASHAPURMIN	EQ	08-Oct-2020	79.85	82.45	82.45	76.20	78.30	77.40	79.06	182087	143.96	1683	117905	64.75
ASHIANA	EQ	08-Oct-2020	83.05	83.05	90.00	81.40	82.90	82.85	85.83	92232	79.17	1311	53744	58.27
ASHIMASYN	BE	08-Oct-2020	8.15	8.00	8.00	7.75	7.75	7.80	7.85	3981	0.31	25	-	-
ASHOKA	EQ	08-Oct-2020	64.95	65.40	65.40	63.50	63.75	63.80	64.33	442382	284.59	2659	224494	50.75
ASHOKLEY	EQ	08-Oct-2020	76.60	76.55	77.75	75.10	76.20	76.20	76.34	36250132	27673.20	229881	4481018	12.36
ASIANHOTNR	EQ	08-Oct-2020	55.10	56.75	56.75	53.85	55.05	55.45	55.33	1990	1.10	72	302	15.18
ASIANPAINT	EQ	08-Oct-2020	2105.00	2104.50	2107.95	2072.05	2091.85	2088.65	2087.20	1427500	29794.72	61899	459852	32.21
ASIANTILES	EQ	08-Oct-2020	303.45	308.90	308.90	295.00	299.00	297.20	300.36	170015	510.65	2311	35705	21.00
ASPINWALL	EQ	08-Oct-2020	124.25	124.05	124.95	117.80	121.00	120.70	120.34	1362	1.64	86	1255	92.14
ASTEC	EQ	08-Oct-2020	1154.85	1169.00	1190.00	1155.00	1171.00	1168.10	1171.33	46684	546.82	5146	21671	46.42
ASTERDM	EQ	08-Oct-2020	137.40	138.35	139.80	135.00	135.90	136.80	137.04	426018	583.83	3943	326364	76.61
ASTRAL	EQ	08-Oct-2020	1162.50	1173.00	1180.35	1111.95	1137.00	1139.80	1135.79	104926	1191.73	8564	50518	48.15
ASTRAMICRO	EQ	08-Oct-2020	113.30	114.05	119.00	113.70	116.25	116.75	115.95	346018	401.20	3313	210363	60.80
ASTRAZEN	EQ	08-Oct-2020	4300.75	4306.10	4318.40	4256.60	4270.00	4275.75	4283.40	20430	875.10	3768	9552	46.75
ASTRON	EQ	08-Oct-2020	48.20	48.95	49.00	47.40	47.95	47.90	47.87	68858	32.96	682	41321	60.01
ATFL	EQ	08-Oct-2020	700.15	701.65	714.90	693.00	707.10	709.40	702.20	7220	50.70	458	5304	73.46
ATLANTA	EQ	08-Oct-2020	6.85	6.95	7.00	6.50	6.75	6.75	6.70	3084	0.21	49	2826	91.63
ATLASCYCLE	BE	08-Oct-2020	43.55	43.25	43.70	42.00	42.55	42.65	42.86	3217	1.38	45	-	-
ATUL	EQ	08-Oct-2020	6022.25	6022.00	6072.60	5970.00	6030.00	6027.90	6022.45	22378	1347.70	8822	10828	48.39
ATULAUTO	EQ	08-Oct-2020	172.80	173.25	174.65	169.60	171.65	171.55	172.24	42494	73.19	1502	22302	52.48
AUBANK	EQ	08-Oct-2020	724.20	728.80	734.00	720.00	730.95	728.90	727.59	245983	1789.74	18551	141050	57.34
AURDIS	SM	08-Oct-2020	30.05	30.05	30.05	28.55	28.55	28.55	28.80	12000	3.46	5	12000	100.00
AURIONPRO	EQ	08-Oct-2020	81.45	85.50	85.50	81.50	85.50	85.50	84.70	86506	73.27	1052	47751	55.20
AUROPHARMA	EQ	08-Oct-2020	823.20	828.00	841.80	820.30	839.90	837.75	832.26	2810216	23388.22	62563	547215	19.47
AUSOMENT	EQ	08-Oct-2020	44.05	44.50	45.45	42.00	43.00	42.45	43.16	8388	3.62	157	7169	85.47
AUTOAXLES	EQ	08-Oct-2020	697.30	708.80	713.50	678.85	683.10	684.40	688.24	22011	151.49	5525	12330	56.02
AUTOIND	EQ	08-Oct-2020	30.70	31.65	31.65	30.05	30.45	30.40	30.58	25631	7.84	209	16189	63.16
AUTOLITIND	EQ	08-Oct-2020	19.45	19.00	19.55	19.00	19.15	19.05	19.10	5788	1.11	112	3537	61.11
AVADHSUGAR	EQ	08-Oct-2020	178.20	180.30	186.70	180.30	183.35	183.65	183.55	66034	121.20	1280	22293	33.76
AVANTIFEED	EQ	08-Oct-2020	506.40	509.00	512.85	501.25	502.00	504.85	507.71	162690	825.99	8647	69548	42.75
AVG	SM	08-Oct-2020	63.00	65.50	65.50	64.50	64.50	65.00	65.00	2400	1.56	2	1200	50.00
AVSL	SM	08-Oct-2020	41.30	49.50	49.50	49.50	49.50	49.50	49.50	3000	1.49	1	3000	100.00
AVTNPL	EQ	08-Oct-2020	46.25	46.90	47.30	45.25	45.70	46.00	46.50	132802	61.75	1022	58119	43.76
AXISBANK	EQ	08-Oct-2020	453.10	455.55	461.65	447.25	452.50	451.90	456.72	20909290	95497.00	188624	6513420	31.15
AXISCADES	EQ	08-Oct-2020	50.70	51.45	52.75	49.80	50.15	50.10	50.67	61639	31.23	564	36717	59.57
AXISGOLD	EQ	08-Oct-2020	43.80	43.80	44.35	43.35	44.10	43.95	43.82	52959	23.20	506	32317	61.02
AXISNIFTY	EQ	08-Oct-2020	120.50	130.00	130.00	120.89	121.20	121.99	121.59	5294	6.44	127	4674	88.29
AYMSYNTEX	EQ	08-Oct-2020	27.60	28.50	28.50	26.75	27.35	27.15	27.30	6708	1.83	110	5791	86.33
BAFNAPH	BE	08-Oct-2020	50.60	53.10	53.10	48.10	53.10	53.10	49.83	16395	8.17	133	-	-
BAGFILMS	EQ	08-Oct-2020	2.55	2.50	2.50	2.40	2.50	2.50	2.43	28202	0.69	59	25368	89.95
BAJAJ-AUTO	EQ	08-Oct-2020	3077.40	3070.00	3110.80	3051.00	3074.35	3074.55	3079.33	1009344	31080.99	53235	107218	10.62
BAJAJCON	EQ	08-Oct-2020	180.50	181.35	181.75	176.20	177.00	177.35	178.63	181265	323.78	3622	69259	38.21
BAJAJELEC	EQ	08-Oct-2020	493.75	495.00	525.00	491.00	516.55	511.50	504.81	237102	1196.91	6100	100384	42.34
BAJAJFINSV	EQ	08-Oct-2020	5905.25	5950.00	6033.20	5852.25	5873.05	5871.95	5931.49	588982	34935.39	51229	110719	18.80
BAJAJHIND	EQ	08-Oct-2020	4.90	4.90	5.10	4.90	4.95	4.95	4.98	1652029	82.21	1472	941398	56.98
BAJAJHLDNG	EQ	08-Oct-2020	2427.00	2431.05	2452.00	2394.00	2400.00	2400.55	2415.26	27881	673.40	6060	14196	50.92
BAJFINANCE	EQ	08-Oct-2020	3331.15	3354.00	3388.00	3302.00	3324.90	3326.45	3345.30	4461846	149261.97	175638	578670	12.97
BALAJITELE	EQ	08-Oct-2020	68.50	69.40	69.40	67.20	68.40	67.90	68.11	103185	70.28	1219	49968	48.43
BALAMINES	EQ	08-Oct-2020	803.75	810.00	859.90	795.00	850.00	846.05	834.56	305331	2548.18	12997	104644	34.27
BALAXI	BE	08-Oct-2020	858.40	901.30	901.30	901.30	901.30	901.30	901.30	900	8.11	66	-	-
BALKRISHNA	EQ	08-Oct-2020	12.75	12.65	13.25	12.40	12.95	12.75	12.74	5385	0.69	62	4949	91.90
BALKRISIND	EQ	08-Oct-2020	1448.20	1451.25	1467.45	1430.00	1442.90	1441.85	1441.91	471586	6799.84	35674	200254	42.46
BALLARPUR	BE	08-Oct-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.16	2143439	24.84	587	-	-
BALMLAWRIE	EQ	08-Oct-2020	100.70	101.50	101.70	100.00	100.40	100.40	100.71	104166	104.91	1697	55910	53.67
BALPHARMA	EQ	08-Oct-2020	45.65	45.70	54.75	45.70	54.75	54.75	52.78	586996	309.80	3923	244402	41.64
BALRAMCHIN	EQ	08-Oct-2020	152.95	153.00	162.35	153.00	160.50	161.25	159.27	2221990	3538.96	23519	1190150	53.56
BANARBEADS	EQ	08-Oct-2020	53.50	52.80	53.50	52.60	52.60	52.60	52.79	1169	0.62	37	958	81.95
BANARISUG	EQ	08-Oct-2020	1300.00	1300.70	1302.60	1300.00	1300.00	1300.00	1300.53	614	7.99	45	497	80.94
BANCOINDIA	EQ	08-Oct-2020	91.40	92.40	93.00	89.25	92.00	90.75	90.90	89949	81.77	985	49107	54.59
BANDHANBNK	EQ	08-Oct-2020	314.55	322.30	327.20	316.50	317.80	318.80	322.09	15786934	50847.54	128123	4239677	26.86
BANG	EQ	08-Oct-2020	18.50	18.50	19.40	18.20	19.10	19.05	18.92	11010	2.08	121	9016	81.89
BANKBARODA	EQ	08-Oct-2020	41.50	41.85	43.45	41.60	42.60	42.60	42.80	29261228	12522.47	49415	5246360	17.93
BANKBEES	EQ	08-Oct-2020	230.34	231.84	235.20	231.30	232.65	232.87	233.85	1997974	4672.24	9707	1043927	52.25
BANKINDIA	EQ	08-Oct-2020	40.10	40.55	41.75	40.30	40.60	40.50	40.89	1862604	761.68	6483	438806	23.56
BANSWRAS	EQ	08-Oct-2020	88.15	86.00	92.00	85.00	85.15	85.80	88.75	38733	34.37	724	26578	68.62
BARTRONICS	BZ	08-Oct-2020	1.95	1.95	2.00	1.90	1.90	1.90	1.97	4377	0.09	15	-	-
BASF	EQ	08-Oct-2020	1502.80	1505.00	1512.90	1481.00	1488.00	1488.10	1495.89	10846	162.24	1370	5538	51.06
BASML	EQ	08-Oct-2020	95.60	95.05	96.95	93.20	93.65	93.65	94.24	6020	5.67	328	1397	23.21
BATAINDIA	EQ	08-Oct-2020	1375.15	1388.05	1397.00	1358.00	1359.50	1366.15	1375.79	1072242	14751.76	33014	301790	28.15
BAYERCROP	EQ	08-Oct-2020	5760.50	5805.00	5825.00	5691.15	5752.00	5746.25	5735.51	18807	1078.68	7162	10384	55.21
BBL	EQ	08-Oct-2020	710.45	711.05	718.00	686.35	692.00	691.40	697.73	5175	36.11	590	3407	65.84
BBTC	EQ	08-Oct-2020	1317.65	1320.00	1327.95	1280.50	1291.00	1288.60	1301.46	54419	708.24	3850	25746	47.31
BBTCL	SM	08-Oct-2020	30.00	28.50	29.95	28.00	29.95	29.95	29.10	12000	3.49	3	6000	50.00
BCG	EQ	08-Oct-2020	5.55	5.55	5.80	5.35	5.80	5.70	5.63	3202834	180.32	2229	1402103	43.78
BCONCEPTS	SM	08-Oct-2020	19.45	18.50	19.95	18.50	19.95	19.95	19.24	24000	4.62	8	15000	62.50
BCP	EQ	08-Oct-2020	4.80	4.95	5.20	4.75	4.95	4.90	4.90	73045	3.58	159	58298	79.81
BDL	EQ	08-Oct-2020	318.20	319.20	321.30	311.00	311.35	312.40	315.68	272323	859.66	5907	97428	35.78
BEARDSELL	BE	08-Oct-2020	8.65	8.95	8.95	8.65	8.70	8.70	8.75	503	0.04	7	-	-
BEDMUTHA	BE	08-Oct-2020	19.15	18.30	18.90	18.20	18.90	18.90	18.25	9070	1.66	14	-	-
BEL	EQ	08-Oct-2020	94.15	95.00	95.30	92.60	93.15	93.55	93.67	4520352	4234.31	20073	772949	17.10
BEML	EQ	08-Oct-2020	607.05	610.00	613.40	601.50	604.85	605.90	606.97	204551	1241.56	6830	26443	12.93
BEPL	EQ	08-Oct-2020	87.65	88.00	89.30	86.05	87.55	88.35	87.85	1529847	1344.05	13715	430821	28.16
BERGEPAINT	EQ	08-Oct-2020	607.95	612.00	617.40	604.15	613.60	615.40	610.37	1401126	8552.06	24864	390152	27.85
BETA	SM	08-Oct-2020	129.25	129.75	130.00	119.50	119.50	119.50	125.11	16800	21.02	20	12800	76.19
BFINVEST	EQ	08-Oct-2020	295.20	301.60	319.00	285.00	288.00	289.20	301.03	67283	202.54	3123	23725	35.26
BFUTILITIE	EQ	08-Oct-2020	254.10	270.90	284.95	265.00	271.50	270.55	273.61	1361402	3724.89	24855	380311	27.94
BGRENERGY	EQ	08-Oct-2020	34.50	34.75	35.60	33.55	33.80	33.80	34.78	116569	40.55	1209	41724	35.79
BHAGERIA	EQ	08-Oct-2020	139.00	140.95	141.50	136.05	137.00	136.55	138.50	27464	38.04	667	16730	60.92
BHAGYANGR	EQ	08-Oct-2020	18.10	18.05	18.35	17.15	18.35	18.05	17.78	3655	0.65	71	2007	54.91
BHAGYAPROP	EQ	08-Oct-2020	23.00	22.90	22.90	22.90	22.90	22.90	22.90	500	0.11	5	500	100.00
BHANDARI	EQ	08-Oct-2020	1.00	1.00	1.20	1.00	1.15	1.15	1.11	686943	7.60	643	456355	66.43
BHARATFORG	EQ	08-Oct-2020	468.00	472.55	474.00	464.05	466.95	467.30	468.58	1218250	5708.53	23430	425410	34.92
BHARATGEAR	EQ	08-Oct-2020	48.90	48.85	51.00	48.20	48.25	48.85	49.88	11868	5.92	135	8776	73.95
BHARATRAS	EQ	08-Oct-2020	9039.25	9100.00	9172.00	8965.00	9010.00	8982.55	9044.87	3017	272.88	1410	1569	52.01
BHARATWIRE	EQ	08-Oct-2020	23.65	23.60	23.60	22.60	23.10	23.05	23.18	24772	5.74	175	14763	59.60
BHARTIARTL	EQ	08-Oct-2020	422.45	426.00	435.50	419.10	425.15	424.45	428.17	16705222	71526.57	365775	5682695	34.02
BHEL	EQ	08-Oct-2020	28.40	28.45	29.50	28.45	29.15	29.25	28.86	20247798	5843.18	31511	5275849	26.06
BIGBLOC	BE	08-Oct-2020	61.45	62.50	64.00	62.40	64.00	63.45	63.02	1594	1.00	28	-	-
BIL	BE	08-Oct-2020	155.25	163.00	163.00	155.25	155.25	155.25	156.71	411	0.64	14	-	-
BILENERGY	EQ	08-Oct-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.81	906731	7.33	315	517522	57.08
BINDALAGRO	EQ	08-Oct-2020	11.75	11.75	11.80	11.30	11.40	11.45	11.54	46970	5.42	192	43753	93.15
BIOCON	EQ	08-Oct-2020	452.15	453.00	473.75	451.15	472.00	469.15	461.27	4296616	19818.94	49218	1040961	24.23
BIOFILCHEM	BE	08-Oct-2020	65.95	69.20	69.20	69.20	69.20	69.20	69.20	47001	32.52	488	-	-
BIRLACABLE	EQ	08-Oct-2020	53.50	53.10	54.10	52.85	52.85	52.85	53.35	26692	14.24	387	19801	74.18
BIRLACORPN	EQ	08-Oct-2020	634.85	639.00	639.55	616.10	617.25	619.15	624.88	105709	660.55	4012	57337	54.24
BIRLAMONEY	EQ	08-Oct-2020	41.25	41.30	43.00	40.15	40.50	40.35	41.10	160752	66.07	1339	84998	52.88
BIRLATYRE	EQ	08-Oct-2020	21.05	21.10	21.40	20.50	20.75	20.65	20.91	246371	51.51	1408	157253	63.83
BKMINDST	EQ	08-Oct-2020	0.95	0.95	1.00	0.90	0.95	0.95	0.95	24744	0.23	26	17902	72.35
BLBLIMITED	BE	08-Oct-2020	5.80	5.75	5.75	5.55	5.55	5.55	5.55	611	0.03	4	-	-
BLISSGVS	EQ	08-Oct-2020	173.15	173.00	175.50	172.35	174.95	174.65	174.04	529297	921.17	3854	105580	19.95
BLKASHYAP	BE	08-Oct-2020	6.75	6.65	7.05	6.60	6.70	6.65	6.93	50375	3.49	56	-	-
BLS	EQ	08-Oct-2020	81.35	82.90	82.90	78.00	78.55	79.15	80.87	59860	48.41	616	48408	80.87
BLUEDART	EQ	08-Oct-2020	3199.65	3221.90	3237.30	3101.10	3119.00	3128.55	3163.16	22657	716.68	4449	12221	53.94
BLUESTARCO	EQ	08-Oct-2020	643.80	648.00	649.60	630.80	635.15	637.40	639.76	48268	308.80	3676	20261	41.98
BODALCHEM	EQ	08-Oct-2020	65.45	65.95	66.50	64.30	64.50	64.90	65.56	203649	133.51	3721	96489	47.38
BOHRA	SM	08-Oct-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	10000	0.11	3	10000	100.00
BOMDYEING	EQ	08-Oct-2020	65.20	65.25	65.75	63.80	64.45	64.45	64.64	724649	468.44	4056	180538	24.91
BOROLTD	BE	08-Oct-2020	144.90	147.45	147.45	140.30	141.05	141.30	143.74	23965	34.45	391	-	-
BORORENEW	EQ	08-Oct-2020	75.80	78.50	81.75	77.55	77.55	78.20	78.95	311267	245.75	2790	133481	42.88
BOSCHLTD	EQ	08-Oct-2020	13222.50	13311.00	13311.00	12780.00	12888.85	12841.70	12972.15	42919	5567.52	11395	11211	26.12
BPCL	EQ	08-Oct-2020	342.25	344.90	345.00	337.60	340.00	340.05	340.81	9589647	32682.07	122003	3085902	32.18
BPL	EQ	08-Oct-2020	18.60	18.60	19.00	18.20	18.55	18.40	18.55	20487	3.80	227	12267	59.88
BRFL	BE	08-Oct-2020	9.35	9.25	9.35	8.90	9.20	9.20	9.10	65833	5.99	178	-	-
BRIGADE	EQ	08-Oct-2020	170.70	171.05	175.80	170.40	171.00	171.00	171.48	108273	185.67	5737	79836	73.74
BRIGHT	SM	08-Oct-2020	7.40	8.10	8.10	7.00	7.90	7.45	7.50	93000	6.98	14	87000	93.55
BRITANNIA	EQ	08-Oct-2020	3785.95	3798.90	3825.00	3771.50	3796.30	3794.70	3796.26	371495	14102.92	35164	137331	36.97
BRITANNIA	N2	08-Oct-2020	31.79	31.79	31.94	31.71	31.81	31.80	31.75	1835	0.58	66	1504	81.96
BRNL	EQ	08-Oct-2020	31.65	31.15	32.35	30.10	30.10	30.35	30.84	21270	6.56	280	11862	55.77
BROOKS	BE	08-Oct-2020	68.75	70.00	70.00	65.35	67.00	65.35	65.90	31205	20.56	242	-	-
BSE	EQ	08-Oct-2020	539.35	543.25	546.95	521.00	523.00	523.10	529.95	225604	1195.59	8436	108427	48.06
BSELINFRA	EQ	08-Oct-2020	1.05	1.00	1.10	1.00	1.05	1.05	1.04	70925	0.74	55	44821	63.19
BSHSL	SM	08-Oct-2020	91.00	93.00	93.00	93.00	93.00	93.00	93.00	1600	1.49	1	1600	100.00
BSL	EQ	08-Oct-2020	25.50	25.40	26.50	25.40	25.95	25.90	25.90	5197	1.35	56	3255	62.63
BSLGOLDETF	EQ	08-Oct-2020	4605.25	4600.05	4633.95	4600.05	4610.00	4613.30	4613.47	85	3.92	41	52	61.18
BSLNIFTY	EQ	08-Oct-2020	128.34	129.99	130.30	125.10	129.26	129.26	129.18	872	1.13	29	753	86.35
BSOFT	EQ	08-Oct-2020	195.70	202.45	209.40	196.70	199.25	198.60	202.85	3598956	7300.30	42937	974672	27.08
BURNPUR	EQ	08-Oct-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.29	57203	0.74	78	47103	82.34
BUTTERFLY	BE	08-Oct-2020	290.90	285.00	290.00	277.10	285.00	281.45	281.04	16527	46.45	380	-	-
BVCL	BE	08-Oct-2020	13.10	13.10	13.10	12.75	12.75	12.75	12.93	836	0.11	6	-	-
BYKE	EQ	08-Oct-2020	13.40	13.80	13.85	13.10	13.50	13.50	13.52	18824	2.55	131	11221	59.61
CADILAHC	EQ	08-Oct-2020	412.85	415.00	438.70	414.20	435.35	436.10	429.46	11801209	50681.63	122169	2368792	20.07
CALSOFT	BE	08-Oct-2020	7.00	7.00	7.10	6.65	7.00	7.00	6.68	17100	1.14	20	-	-
CAMLINFINE	EQ	08-Oct-2020	113.15	113.70	114.50	107.50	111.00	111.00	110.78	377524	418.24	6782	220452	58.39
CAMS	EQ	08-Oct-2020	1381.45	1385.00	1389.95	1325.20	1325.35	1334.90	1354.83	287037	3888.87	30152	162047	56.46
CANBK	EQ	08-Oct-2020	89.45	90.35	92.20	88.80	89.65	89.65	90.42	9325450	8431.74	33265	985774	10.57
CANDC	BZ	08-Oct-2020	2.40	2.45	2.45	2.30	2.35	2.35	2.41	4259	0.10	14	-	-
CANFINHOME	EQ	08-Oct-2020	429.75	430.10	442.70	428.90	438.00	440.05	437.65	829286	3629.34	21229	302375	36.46
CANTABIL	EQ	08-Oct-2020	320.40	320.40	325.95	320.20	322.00	320.65	322.46	100660	324.59	1377	28753	28.56
CAPACITE	EQ	08-Oct-2020	124.75	125.90	127.30	119.20	119.20	120.30	122.93	32487	39.94	836	18155	55.88
CAPLIPOINT	EQ	08-Oct-2020	556.80	559.00	587.40	555.00	578.50	576.55	575.47	465707	2680.01	17682	148525	31.89
CAPTRUST	EQ	08-Oct-2020	60.10	59.00	60.95	58.25	59.10	59.10	59.95	596	0.36	97	382	64.09
CARBORUNIV	EQ	08-Oct-2020	263.45	264.70	267.40	252.65	254.05	255.25	257.96	122549	316.13	4491	81483	66.49
CAREERP	EQ	08-Oct-2020	161.95	163.10	168.70	160.10	160.10	161.30	163.60	33487	54.78	991	14704	43.91
CARERATING	EQ	08-Oct-2020	370.85	371.00	373.85	353.60	360.00	359.65	364.25	108966	396.91	4772	70076	64.31
CASTEXTECH	BE	08-Oct-2020	0.35	0.30	0.40	0.30	0.40	0.40	0.30	108358	0.33	28	-	-
CASTROLIND	EQ	08-Oct-2020	110.65	111.40	112.40	110.05	110.65	110.75	111.15	1288839	1432.60	6080	996663	77.33
CCHHL	EQ	08-Oct-2020	2.90	3.00	3.05	2.90	3.05	3.00	2.96	57665	1.70	68	49465	85.78
CCL	EQ	08-Oct-2020	254.20	254.45	264.50	252.95	254.80	254.40	258.61	193643	500.77	12727	92730	47.89
CDSL	EQ	08-Oct-2020	474.60	472.60	477.00	461.25	462.20	464.85	469.72	684797	3216.61	21048	246901	36.05
CEATLTD	EQ	08-Oct-2020	1021.85	1021.85	1029.85	999.00	1004.00	1006.80	1015.07	92333	937.24	6859	18941	20.51
CEBBCO	EQ	08-Oct-2020	15.05	15.60	15.60	14.85	15.20	15.20	15.30	11206	1.71	80	8058	71.91
CELEBRITY	EQ	08-Oct-2020	5.10	5.25	5.60	4.95	5.05	5.00	5.24	160425	8.40	291	52385	32.65
CENTENKA	EQ	08-Oct-2020	171.45	170.30	174.80	170.30	171.00	171.25	172.11	21039	36.21	572	9952	47.30
CENTEXT	EQ	08-Oct-2020	3.75	3.85	4.10	3.70	4.10	4.10	4.01	473825	18.99	473	368075	77.68
CENTRALBK	EQ	08-Oct-2020	12.80	12.95	13.75	12.55	12.70	12.60	12.84	4542315	583.17	5811	2931102	64.53
CENTRUM	EQ	08-Oct-2020	16.75	16.80	17.45	16.10	16.70	16.85	16.70	774276	129.28	1384	586510	75.75
CENTUM	EQ	08-Oct-2020	290.75	291.30	294.95	289.00	294.50	293.30	292.13	6928	20.24	281	5157	74.44
CENTURYPLY	EQ	08-Oct-2020	172.60	172.40	177.00	171.20	172.50	172.45	173.31	124848	216.38	2426	45039	36.08
CENTURYTEX	EQ	08-Oct-2020	336.05	338.80	341.40	331.00	331.95	331.95	335.46	445693	1495.11	8569	119999	26.92
CERA	EQ	08-Oct-2020	2347.35	2340.00	2499.70	2317.75	2481.00	2479.45	2418.36	10382	251.07	3940	4983	48.00
CEREBRAINT	EQ	08-Oct-2020	28.90	28.90	29.70	28.60	29.40	28.80	28.97	98782	28.61	442	61232	61.99
CESC	EQ	08-Oct-2020	609.10	612.70	613.40	596.00	599.00	600.35	603.88	175302	1058.62	9170	67956	38.77
CESCVENT	EQ	08-Oct-2020	227.60	229.40	229.40	220.00	220.00	221.00	224.49	55483	124.55	1790	38264	68.97
CGCL	EQ	08-Oct-2020	234.85	234.55	236.20	234.50	235.50	235.80	235.82	122172	288.11	1471	85193	69.73
CGPOWER	EQ	08-Oct-2020	24.35	24.55	25.50	23.30	23.60	23.45	23.96	2559976	613.26	3329	1781404	69.59
CHALET	EQ	08-Oct-2020	139.50	139.50	142.80	137.70	138.45	138.30	138.86	119496	165.93	2693	72903	61.01
CHAMBLFERT	EQ	08-Oct-2020	167.25	168.00	168.40	164.10	168.05	168.00	167.31	656462	1098.32	12024	400181	60.96
CHEMBOND	EQ	08-Oct-2020	147.20	150.00	150.00	141.35	144.25	146.80	147.50	10136	14.95	314	6264	61.80
CHEMCON	EQ	08-Oct-2020	517.05	522.85	526.75	503.00	503.60	507.05	513.73	1268918	6518.84	39008	260239	20.51
CHEMFAB	EQ	08-Oct-2020	135.75	138.05	138.40	136.00	136.00	136.45	136.78	1077	1.47	55	751	69.73
CHENNPETRO	EQ	08-Oct-2020	68.35	68.80	69.35	66.90	67.30	67.30	67.91	295696	200.80	3057	147042	49.73
CHOLAFIN	EQ	08-Oct-2020	254.35	255.05	259.45	248.05	250.85	251.45	253.55	3720720	9433.87	42398	831321	22.34
CHOLAHLDNG	EQ	08-Oct-2020	410.75	419.75	419.75	391.00	398.00	396.65	409.02	21334	87.26	820	15365	72.02
CHROMATIC	BE	08-Oct-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.70	41577	0.29	21	-	-
CIGNITITEC	EQ	08-Oct-2020	473.50	485.00	497.05	460.00	475.00	477.95	488.36	162412	793.15	3822	109948	67.70
CIMMCO	EQ	08-Oct-2020	20.35	20.45	21.35	20.40	20.90	21.00	21.01	90900	19.10	220	81832	90.02
CINELINE	EQ	08-Oct-2020	27.95	28.70	28.95	27.10	27.95	27.60	27.97	30779	8.61	323	18165	59.02
CINEVISTA	BE	08-Oct-2020	6.15	6.40	6.40	5.85	6.10	6.10	5.95	910	0.05	16	-	-
CIPLA	EQ	08-Oct-2020	773.60	775.00	815.60	774.90	812.10	811.45	797.50	12019994	95859.82	167524	1730327	14.40
CLEDUCATE	BE	08-Oct-2020	70.45	69.50	70.90	67.00	69.85	68.15	68.85	9827	6.77	110	-	-
CLNINDIA	EQ	08-Oct-2020	328.55	330.00	331.90	326.70	327.80	327.45	328.53	18577	61.03	1075	11431	61.53
CMICABLES	EQ	08-Oct-2020	33.55	32.80	34.25	32.80	33.75	33.65	33.57	9447	3.17	138	7118	75.35
CMMIPL	SM	08-Oct-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	18000	0.47	6	18000	100.00
COALINDIA	EQ	08-Oct-2020	114.45	114.70	115.00	112.65	113.45	113.30	113.60	11663413	13250.07	64821	3191676	27.36
COCHINSHIP	EQ	08-Oct-2020	340.30	344.50	344.50	336.20	339.75	337.05	338.98	152967	518.53	2589	109676	71.70
COFORGE	EQ	08-Oct-2020	2395.40	2450.00	2554.90	2437.25	2473.95	2467.35	2497.45	1017006	25399.26	52167	91511	9.00
COLPAL	EQ	08-Oct-2020	1439.15	1445.00	1457.90	1439.55	1453.50	1451.55	1451.08	428373	6216.05	12949	124749	29.12
COMPINFO	EQ	08-Oct-2020	14.50	14.75	15.80	14.60	15.00	14.90	14.94	133999	20.02	368	63389	47.31
COMPUSOFT	EQ	08-Oct-2020	7.50	7.80	7.80	7.30	7.40	7.40	7.45	32288	2.41	190	19107	59.18
CONCOR	EQ	08-Oct-2020	363.85	367.00	367.40	362.00	366.00	366.00	365.34	1083964	3960.17	16009	436557	40.27
CONFIPET	EQ	08-Oct-2020	23.95	24.30	24.30	22.10	22.70	22.90	23.40	417387	97.65	1569	250972	60.13
CONSOFINVT	EQ	08-Oct-2020	32.15	32.15	33.80	32.15	33.00	33.00	32.86	1228	0.40	13	1108	90.23
CONTROLPR	EQ	08-Oct-2020	216.15	217.15	220.00	212.50	212.50	213.10	215.85	14301	30.87	473	11388	79.63
CORALFINAC	EQ	08-Oct-2020	20.85	22.70	22.70	19.45	20.00	19.80	19.96	106492	21.25	197	96312	90.44
CORDSCABLE	EQ	08-Oct-2020	44.35	45.00	45.55	42.40	43.00	43.15	43.79	20763	9.09	397	10597	51.04
COROMANDEL	EQ	08-Oct-2020	720.35	724.60	736.15	722.10	731.05	732.95	732.18	543867	3982.07	26526	357576	65.75
COSMOFILMS	EQ	08-Oct-2020	406.45	403.00	410.10	397.00	399.00	399.25	403.42	45080	181.86	1681	32913	73.01
COUNCODOS	EQ	08-Oct-2020	1.20	1.20	1.25	1.10	1.20	1.20	1.19	12368	0.15	31	10825	87.52
COX&KINGS	BZ	08-Oct-2020	1.45	1.50	1.50	1.40	1.50	1.45	1.42	288794	4.11	152	-	-
CPSEETF	EQ	08-Oct-2020	16.29	16.38	16.38	16.06	16.12	16.10	16.14	1991843	321.40	1729	1875269	94.15
CREATIVE	EQ	08-Oct-2020	123.15	124.85	124.85	116.00	116.00	118.85	122.83	26180	32.16	62	16580	63.33
CREATIVEYE	BE	08-Oct-2020	3.35	3.45	3.50	3.25	3.50	3.50	3.45	40643	1.40	89	-	-
CREDITACC	EQ	08-Oct-2020	737.10	740.00	754.55	716.20	725.00	723.05	732.44	70626	517.29	4442	35286	49.96
CREST	EQ	08-Oct-2020	84.50	86.90	86.90	81.30	84.00	82.65	84.03	7301	6.14	249	2180	29.86
CRISIL	EQ	08-Oct-2020	1732.00	1749.00	1774.95	1749.00	1758.00	1756.95	1761.31	11028	194.24	1790	6393	57.97
CROMPTON	EQ	08-Oct-2020	274.95	275.00	276.35	268.80	273.15	273.40	271.30	913456	2478.17	19159	756152	82.78
CSBBANK	EQ	08-Oct-2020	229.90	234.40	234.80	228.50	228.50	228.70	232.56	151588	352.54	2996	86807	57.27
CTE	EQ	08-Oct-2020	25.10	24.50	26.30	24.50	25.75	25.60	25.60	14605	3.74	193	12124	83.01
CUB	EQ	08-Oct-2020	144.35	144.35	148.50	143.00	148.05	147.60	146.29	1645538	2407.32	17559	1140828	69.33
CUBEXTUB	EQ	08-Oct-2020	11.05	11.55	11.70	11.00	11.70	11.70	11.67	2591	0.30	22	2415	93.21
CUMMINSIND	EQ	08-Oct-2020	442.80	441.10	452.80	437.65	446.05	446.95	446.47	1357549	6061.11	24167	332824	24.52
CUPID	EQ	08-Oct-2020	216.10	217.50	217.65	213.00	215.50	213.50	214.61	39238	84.21	1487	20122	51.28
CYBERTECH	EQ	08-Oct-2020	73.80	76.40	87.70	76.00	85.00	85.50	83.29	2735178	2278.18	25654	665100	24.32
CYIENT	EQ	08-Oct-2020	387.25	392.00	404.90	385.00	385.85	387.80	396.21	1513562	5996.92	46301	678674	44.84
DAAWAT	EQ	08-Oct-2020	50.40	50.75	51.40	49.60	49.95	49.80	50.31	898390	452.02	4526	463925	51.64
DABUR	EQ	08-Oct-2020	524.05	526.65	527.00	516.45	522.50	522.05	522.21	2229387	11642.14	68114	755603	33.89
DALBHARAT	EQ	08-Oct-2020	790.80	795.80	809.00	758.00	762.00	764.90	787.61	311712	2455.06	16166	168021	53.90
DALMIASUG	EQ	08-Oct-2020	131.05	132.05	136.00	130.05	134.10	134.65	133.75	180836	241.87	2297	71669	39.63
DAMODARIND	EQ	08-Oct-2020	23.85	24.40	24.40	23.05	23.40	23.55	23.85	6917	1.65	112	4931	71.29
DATAMATICS	EQ	08-Oct-2020	74.85	76.00	79.70	73.75	75.35	75.40	77.11	129832	100.11	1611	60923	46.92
DBCORP	EQ	08-Oct-2020	79.20	78.55	80.20	78.05	78.30	78.35	79.25	114391	90.65	2747	61652	53.90
DBL	EQ	08-Oct-2020	350.60	352.70	353.40	342.00	348.50	346.60	347.13	52016	180.56	2133	26790	51.50
DBREALTY	EQ	08-Oct-2020	6.50	6.55	6.85	6.55	6.75	6.75	6.72	172127	11.57	405	84540	49.11
DBSTOCKBRO	EQ	08-Oct-2020	9.10	9.10	9.10	8.20	9.00	8.80	8.30	113	0.01	6	113	100.00
DCAL	EQ	08-Oct-2020	167.70	167.70	176.55	163.00	165.00	165.95	169.42	1166094	1975.60	15342	342647	29.38
DCBBANK	EQ	08-Oct-2020	79.65	80.00	80.30	78.60	78.75	78.80	79.44	1432518	1137.97	14982	823473	57.48
DCM	EQ	08-Oct-2020	19.35	19.35	19.60	19.10	19.20	19.20	19.28	6681	1.29	74	4942	73.97
DCMFINSERV	BE	08-Oct-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	200	0.00	3	-	-
DCMNVL	EQ	08-Oct-2020	26.80	27.40	27.90	26.45	27.00	27.35	27.11	11164	3.03	180	6486	58.10
DCMSHRIRAM	EQ	08-Oct-2020	366.85	368.50	371.95	361.50	363.95	363.35	364.31	251266	915.38	5293	213605	85.01
DCW	EQ	08-Oct-2020	14.75	14.80	15.00	14.25	14.65	14.50	14.64	231779	33.94	395	164667	71.04
DECCANCE	EQ	08-Oct-2020	281.90	284.65	285.50	275.50	277.15	276.75	278.79	31304	87.27	889	21242	67.86
DEEPAKFERT	EQ	08-Oct-2020	150.35	150.50	152.60	148.00	151.75	150.40	151.08	326054	492.61	7761	109127	33.47
DEEPAKNTR	EQ	08-Oct-2020	796.45	796.45	797.95	756.30	759.00	760.15	768.17	1879686	14439.22	69678	970242	51.62
DEEPENR	EQ	08-Oct-2020	67.55	69.40	69.40	67.00	67.50	68.30	68.55	16180	11.09	222	11604	71.72
DELTACORP	EQ	08-Oct-2020	111.95	112.80	112.80	109.45	109.75	110.05	110.95	770114	854.48	7422	330678	42.94
DELTAMAGNT	EQ	08-Oct-2020	19.55	18.00	20.95	18.00	19.95	19.70	19.30	6526	1.26	67	4589	70.32
DEN	EQ	08-Oct-2020	78.85	81.50	84.95	81.15	81.75	81.90	82.60	413353	341.43	5195	166362	40.25
DENORA	EQ	08-Oct-2020	220.45	222.85	224.90	213.00	214.95	214.30	216.90	8240	17.87	327	5629	68.31
DEVIT	SM	08-Oct-2020	128.45	128.50	128.55	126.00	126.00	126.00	127.21	7500	9.54	4	7500	100.00
DFMFOODS	EQ	08-Oct-2020	339.15	341.00	342.90	316.05	332.00	331.50	329.29	75821	249.67	2864	38984	51.42
DGCONTENT	BE	08-Oct-2020	13.15	12.50	13.15	12.50	12.50	12.50	12.75	5516	0.70	40	-	-
DHAMPURSUG	EQ	08-Oct-2020	140.65	141.00	149.10	141.00	148.60	148.50	146.30	873578	1278.08	7824	439861	50.35
DHANBANK	EQ	08-Oct-2020	12.25	12.20	12.45	12.10	12.30	12.20	12.25	314501	38.52	803	184400	58.63
DHANILOANS	N1	08-Oct-2020	1012.51	1012.50	1012.50	1012.50	1012.50	1012.50	1012.50	50	0.51	1	50	100.00
DHANILOANS	N2	08-Oct-2020	1125.16	1111.16	1112.12	1111.15	1112.12	1112.12	1111.38	130	1.44	3	130	100.00
DHANILOANS	N4	08-Oct-2020	959.00	959.00	959.00	959.00	959.00	959.00	959.00	10	0.10	1	10	100.00
DHANILOANS	ND	08-Oct-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	2	50	100.00
DHANUKA	EQ	08-Oct-2020	740.20	742.20	755.95	724.05	729.65	728.30	733.40	74957	549.74	7021	44246	59.03
DHARSUGAR	EQ	08-Oct-2020	4.20	4.05	4.25	4.05	4.20	4.20	4.14	3844	0.16	105	3062	79.66
DHFL	EQ	08-Oct-2020	12.50	12.50	12.60	12.15	12.30	12.30	12.36	564030	69.69	1486	311285	55.19
DHFL	NA	08-Oct-2020	300.00	255.00	255.00	255.00	255.00	255.00	255.00	34	0.09	2	34	100.00
DHFL	NC	08-Oct-2020	232.00	245.00	270.02	245.00	270.02	265.01	259.29	14	0.04	3	4	28.57
DHFL	NN	08-Oct-2020	302.97	280.00	280.00	280.00	280.00	280.00	280.00	2000	5.60	1	2000	100.00
DHFL	NP	08-Oct-2020	267.59	261.00	295.00	261.00	295.00	289.35	286.00	8099	23.16	88	5442	67.19
DHFL	NQ	08-Oct-2020	260.13	270.00	287.00	255.00	287.00	287.00	268.39	2738	7.35	39	2607	95.22
DHFL	NS	08-Oct-2020	283.95	283.95	283.95	256.00	256.00	256.00	279.29	12	0.03	2	12	100.00
DHFL	NU	08-Oct-2020	265.00	265.00	265.00	265.00	265.00	265.00	265.00	60	0.16	1	60	100.00
DHFL	NX	08-Oct-2020	252.55	260.00	280.00	260.00	280.00	280.00	264.37	595	1.57	3	595	100.00
DHFL	Y1	08-Oct-2020	260.00	270.00	277.80	270.00	277.80	273.22	273.23	150	0.41	5	150	100.00
DHUNINV	EQ	08-Oct-2020	218.10	220.00	222.00	214.95	218.35	220.30	218.96	718	1.57	50	628	87.47
DIAMONDYD	EQ	08-Oct-2020	604.60	604.95	609.80	590.00	603.00	596.15	598.59	3021	18.08	355	1737	57.50
DIAPOWER	BZ	08-Oct-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.74	24527	0.18	16	-	-
DICIND	EQ	08-Oct-2020	378.00	383.95	383.95	370.00	370.00	371.50	373.90	1269	4.74	143	707	55.71
DIGISPICE	EQ	08-Oct-2020	7.10	6.80	7.35	6.80	7.30	7.30	7.16	3484	0.25	23	2189	62.83
DIGJAMLTD	BZ	08-Oct-2020	3.00	3.10	3.15	2.95	3.15	3.15	3.12	37065	1.16	45	-	-
DISHTV	EQ	08-Oct-2020	13.80	13.85	13.90	13.25	13.55	13.55	13.58	6207756	843.02	5298	3629740	58.47
DIVISLAB	EQ	08-Oct-2020	3181.90	3188.00	3255.00	3172.30	3255.00	3231.45	3202.50	1003283	32130.16	59033	341588	34.05
DIXON	EQ	08-Oct-2020	8716.00	8788.00	8788.00	8375.00	8505.60	8444.15	8586.38	50593	4344.11	15405	31337	61.94
DLF	EQ	08-Oct-2020	158.70	159.80	161.95	157.70	159.50	159.80	159.70	6656052	10629.59	58372	462199	6.94
DLINKINDIA	EQ	08-Oct-2020	105.60	105.90	110.50	105.30	106.60	106.35	108.03	364284	393.54	5703	131933	36.22
DMART	EQ	08-Oct-2020	2066.10	2085.00	2090.00	2045.05	2067.70	2065.35	2059.21	387440	7978.19	31387	208863	53.91
DNAMEDIA	EQ	08-Oct-2020	0.50	0.50	0.55	0.45	0.45	0.45	0.49	49618	0.24	38	38996	78.59
DOLAT	EQ	08-Oct-2020	49.25	49.50	50.40	49.05	50.00	49.95	49.71	56393	28.03	628	40054	71.03
DOLLAR	EQ	08-Oct-2020	139.95	138.60	141.00	136.35	137.35	136.65	138.12	44233	61.09	1023	32534	73.55
DONEAR	EQ	08-Oct-2020	25.70	26.00	26.20	25.25	25.40	25.40	25.82	8281	2.14	163	3707	44.77
DPABHUSHAN	SM	08-Oct-2020	91.00	93.10	93.10	93.10	93.10	93.10	93.10	4000	3.72	1	4000	100.00
DPSCLTD	EQ	08-Oct-2020	13.85	14.15	14.15	13.10	13.60	13.45	13.50	12863	1.74	66	11624	90.37
DPWIRES	EQ	08-Oct-2020	59.95	57.40	58.45	55.00	55.00	57.65	58.04	1055	0.61	25	735	69.67
DQE	EQ	08-Oct-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	109125	1.37	33	74232	68.02
DREDGECORP	EQ	08-Oct-2020	261.85	263.15	264.50	257.70	258.50	258.10	260.95	22083	57.63	964	8343	37.78
DRREDDY	EQ	08-Oct-2020	5104.95	5144.00	5214.80	5056.00	5211.00	5194.40	5139.71	2220562	114130.54	109282	505314	22.76
DSML	SM	08-Oct-2020	12.35	12.30	12.30	12.30	12.30	12.30	12.30	6000	0.74	1	6000	100.00
DSSL	EQ	08-Oct-2020	29.00	29.70	32.75	29.70	31.80	31.60	31.27	43420	13.58	561	14397	33.16
DTIL	EQ	08-Oct-2020	248.70	251.55	253.90	244.95	247.00	247.10	248.59	7414	18.43	403	3304	44.56
DUCON	EQ	08-Oct-2020	3.80	3.80	4.10	3.80	4.05	4.05	3.99	97075	3.88	96	90648	93.38
DVL	BE	08-Oct-2020	54.00	54.10	54.50	53.40	53.55	53.55	54.14	4084	2.21	26	-	-
DWARKESH	EQ	08-Oct-2020	27.45	27.85	29.55	27.55	29.20	29.15	28.70	1840257	528.15	4890	1079155	58.64
DYNAMATECH	EQ	08-Oct-2020	737.00	747.35	758.95	721.40	730.00	725.30	736.68	7370	54.29	808	3617	49.08
DYNPRO	EQ	08-Oct-2020	269.85	271.75	276.00	255.65	261.00	262.15	265.33	137434	364.66	4302	46816	34.06
E2E	SM	08-Oct-2020	40.15	42.15	42.15	42.15	42.15	42.15	42.15	2000	0.84	1	2000	100.00
EASTSILK	EQ	08-Oct-2020	1.25	1.20	1.25	1.15	1.25	1.25	1.22	24590	0.30	24	19590	79.67
EASUNREYRL	BZ	08-Oct-2020	2.40	2.40	2.40	2.30	2.40	2.30	2.30	1040	0.02	5	-	-
EBANK	EQ	08-Oct-2020	2449.00	2538.70	2538.70	2322.02	2322.02	2322.02	2495.36	5	0.12	2	4	80.00
EBBETF0423	EQ	08-Oct-2020	1087.83	1088.55	1090.48	1088.55	1089.05	1090.28	1089.99	4927	53.70	76	4647	94.32
EBBETF0425	EQ	08-Oct-2020	998.56	997.05	999.50	997.00	998.10	998.65	999.22	6186	61.81	68	6113	98.82
EBBETF0430	EQ	08-Oct-2020	1100.59	1102.00	1102.97	1098.16	1100.00	1101.11	1101.63	6323	69.66	81	6070	96.00
EBBETF0431	EQ	08-Oct-2020	989.74	990.05	993.24	988.40	993.24	992.95	991.56	11955	118.54	92	11799	98.70
EBIXFOREX	EQ	08-Oct-2020	349.80	346.60	360.00	339.00	344.50	342.75	345.62	3261	11.27	350	2553	78.29
ECLERX	EQ	08-Oct-2020	717.35	731.00	751.70	711.60	715.35	721.35	734.28	245828	1805.07	13285	85292	34.70
ECLFINANCE	NE	08-Oct-2020	1174.98	1172.99	1200.00	1147.11	1200.00	1200.00	1162.15	93	1.08	4	53	56.99
ECLFINANCE	NF	08-Oct-2020	988.50	920.01	999.00	920.01	995.20	989.40	978.81	109	1.07	16	89	81.65
ECLFINANCE	NG	08-Oct-2020	919.86	921.00	929.00	920.00	929.00	929.00	920.29	52	0.48	5	52	100.00
ECLFINANCE	NI	08-Oct-2020	951.00	873.00	954.88	873.00	954.88	954.88	880.44	11	0.10	2	10	90.91
ECLFINANCE	NJ	08-Oct-2020	905.00	905.00	913.99	901.00	905.00	905.00	905.01	428	3.87	14	325	75.93
ECLFINANCE	NK	08-Oct-2020	843.18	803.10	815.00	802.20	815.00	815.00	803.90	91	0.73	5	81	89.01
ECLFINANCE	NM	08-Oct-2020	1020.00	1015.00	1075.00	1011.00	1074.00	1036.85	1032.03	767	7.92	24	754	98.31
ECLFINANCE	NN	08-Oct-2020	1121.99	1120.00	1144.90	1120.00	1144.00	1136.46	1136.46	1430	16.25	15	1335	93.36
ECLFINANCE	NO	08-Oct-2020	950.00	980.00	980.00	980.00	980.00	980.00	980.00	17	0.17	1	17	100.00
ECLFINANCE	NP	08-Oct-2020	979.75	970.00	979.00	970.00	979.00	978.98	975.71	55	0.54	5	35	63.64
ECLFINANCE	NR	08-Oct-2020	974.82	925.00	972.80	925.00	972.80	972.80	960.42	105	1.01	10	62	59.05
ECLFINANCE	NS	08-Oct-2020	970.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
EDELWEISS	EQ	08-Oct-2020	64.70	65.80	66.30	62.00	62.80	63.00	63.47	1183677	751.34	6662	642074	54.24
EDUCOMP	BZ	08-Oct-2020	2.85	2.95	2.95	2.75	2.95	2.85	2.88	39237	1.13	68	-	-
EHFLNCD	N6	08-Oct-2020	825.00	825.00	832.45	818.00	820.00	820.00	827.27	247	2.04	7	247	100.00
EICHERMOT	EQ	08-Oct-2020	2238.00	2253.00	2256.80	2175.00	2208.00	2208.80	2206.65	1515393	33439.36	57905	346523	22.87
EIDPARRY	EQ	08-Oct-2020	283.30	283.70	286.00	277.20	279.90	279.75	282.04	144386	407.23	4152	60209	41.70
EIFFL	SM	08-Oct-2020	92.00	92.00	92.00	92.00	92.00	92.00	92.00	1600	1.47	1	1600	100.00
EIH-RE	BE	08-Oct-2020	9.45	8.55	9.30	7.65	8.55	8.00	8.00	1026396	82.06	1879	-	-
EIHAHOTELS	EQ	08-Oct-2020	239.00	241.65	241.70	238.00	238.05	239.35	239.55	1144	2.74	157	618	54.02
EIHOTEL	EQ	08-Oct-2020	78.80	78.05	79.00	77.00	77.45	77.45	78.03	456938	356.56	4032	248778	54.44
EIMCOELECO	EQ	08-Oct-2020	327.30	324.25	331.95	320.30	320.30	322.70	324.68	307	1.00	33	204	66.45
EKC	BE	08-Oct-2020	31.35	31.80	32.20	30.35	30.45	30.50	31.59	109438	34.57	167	-	-
ELECON	EQ	08-Oct-2020	24.75	25.10	25.30	24.45	24.65	24.65	24.79	93405	23.15	604	51899	55.56
ELECTCAST	EQ	08-Oct-2020	22.10	22.25	22.65	20.55	21.25	21.15	21.55	986591	212.65	2353	672335	68.15
ELECTHERM	EQ	08-Oct-2020	101.65	102.55	103.70	101.00	102.90	102.20	101.80	18937	19.28	440	7163	37.83
ELGIEQUIP	EQ	08-Oct-2020	120.15	120.65	121.50	117.40	118.00	118.35	118.77	47855	56.84	1377	31560	65.95
ELGIRUBCO	EQ	08-Oct-2020	17.05	17.30	17.45	16.80	17.15	17.05	17.15	3958	0.68	46	2658	67.16
EMAMILTD	EQ	08-Oct-2020	350.35	352.00	354.50	348.30	353.85	353.45	350.91	217570	763.47	12988	141116	64.86
EMAMIPAP	EQ	08-Oct-2020	68.10	67.40	73.00	67.40	70.00	69.90	70.25	10885	7.65	231	5053	46.42
EMAMIREAL	BE	08-Oct-2020	40.40	40.00	42.15	40.00	41.80	40.80	40.67	8608	3.50	72	-	-
EMBASSY	RR	08-Oct-2020	361.42	361.60	363.80	361.10	362.05	362.87	362.16	54600	197.74	204	42400	77.66
EMCO	BZ	08-Oct-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.34	4335	0.06	10	-	-
EMKAY	EQ	08-Oct-2020	58.55	59.05	60.70	59.00	60.00	60.00	60.01	13539	8.12	140	12959	95.72
EMMBI	EQ	08-Oct-2020	81.50	81.75	90.90	81.70	84.00	82.90	86.83	107163	93.05	1664	43615	40.70
EMOFSR1RDP	MF	08-Oct-2020	9.94	9.94	10.00	9.86	10.00	10.00	9.99	53763	5.37	12	53763	100.00
EMOFSR1RGG	MF	08-Oct-2020	9.77	9.80	10.00	9.80	10.00	9.98	9.91	37527	3.72	18	37527	100.00
ENDURANCE	EQ	08-Oct-2020	1092.25	1108.30	1114.80	1071.50	1085.00	1077.50	1092.23	42652	465.86	4785	15651	36.69
ENERGYDEV	EQ	08-Oct-2020	5.60	5.70	5.80	5.50	5.80	5.75	5.67	9238	0.52	49	3582	38.77
ENGINERSIN	EQ	08-Oct-2020	64.00	64.75	64.75	62.65	62.85	62.90	63.22	1823801	1153.05	13034	1132107	62.07
ENIL	EQ	08-Oct-2020	151.50	152.90	156.90	150.10	153.90	152.50	152.74	4353	6.65	238	2665	61.22
EQ30	EQ	08-Oct-2020	343.43	345.00	345.00	332.20	345.00	345.00	340.30	220	0.75	18	59	26.82
EQUITAS	EQ	08-Oct-2020	52.85	53.40	54.10	52.55	53.00	53.00	53.25	2270165	1208.93	13018	961909	42.37
ERFLNCDI	N2	08-Oct-2020	1027.00	1025.00	1029.00	1025.00	1028.50	1025.35	1025.36	797	8.17	15	797	100.00
ERIS	EQ	08-Oct-2020	530.45	533.90	535.30	508.00	512.00	512.60	515.13	187755	967.18	12131	82591	43.99
EROSMEDIA	BE	08-Oct-2020	20.50	20.50	21.20	20.00	20.60	20.20	20.38	48512	9.88	280	-	-
ESABINDIA	EQ	08-Oct-2020	1342.20	1373.00	1373.00	1336.70	1341.10	1342.70	1345.59	1405	18.91	283	689	49.04
ESCORTS	EQ	08-Oct-2020	1245.85	1252.95	1265.00	1227.25	1240.00	1243.15	1245.99	1371813	17092.60	38341	144120	10.51
ESSARSHPNG	BE	08-Oct-2020	8.20	8.05	8.55	8.05	8.05	8.10	8.26	15373	1.27	76	-	-
ESSELPACK	EQ	08-Oct-2020	251.60	253.70	259.65	249.65	255.00	254.85	256.88	534053	1371.90	13449	240897	45.11
ESTER	EQ	08-Oct-2020	86.50	89.90	100.55	88.10	92.50	92.70	94.30	2408060	2270.81	24668	835591	34.70
EUROMULTI	BE	08-Oct-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	628	0.01	5	-	-
EVEREADY	EQ	08-Oct-2020	144.55	143.35	145.90	143.00	144.00	144.85	143.98	66331	95.50	1120	38600	58.19
EVERESTIND	EQ	08-Oct-2020	216.30	219.00	221.85	211.90	215.00	213.80	217.44	47974	104.31	1559	20161	42.02
EXCELINDUS	EQ	08-Oct-2020	1003.95	1009.00	1009.45	974.50	976.50	978.65	987.22	20262	200.03	2529	10611	52.37
EXIDEIND	EQ	08-Oct-2020	163.80	164.85	166.75	164.00	165.55	166.15	165.42	2215961	3665.54	15182	743952	33.57
EXPLEOSOL	EQ	08-Oct-2020	498.40	510.00	525.00	505.25	520.00	513.40	515.28	105355	542.87	4158	49668	47.14
FACT	EQ	08-Oct-2020	45.80	46.00	46.10	44.50	44.60	44.85	45.33	103102	46.73	1068	33818	32.80
FAIRCHEM	EQ	08-Oct-2020	570.40	580.00	580.00	560.00	565.00	566.10	567.41	11218	63.65	612	6851	61.07
FCL	EQ	08-Oct-2020	32.10	32.25	32.45	31.00	31.10	31.25	31.48	189028	59.51	1131	99974	52.89
FCONSUMER	EQ	08-Oct-2020	8.30	8.00	8.10	7.90	7.95	7.95	7.96	7834180	623.29	8403	4226402	53.95
FCSSOFT	EQ	08-Oct-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.42	794326	3.32	447	618025	77.80
FDC	EQ	08-Oct-2020	367.40	367.00	369.55	349.00	354.50	353.55	356.64	314154	1120.40	8855	161623	51.45
FEDERALBNK	EQ	08-Oct-2020	51.45	51.60	53.15	51.50	52.10	52.20	52.43	36017681	18882.60	66777	9135090	25.36
FEL	EQ	08-Oct-2020	11.75	11.25	11.40	11.20	11.20	11.20	11.23	2928394	328.74	3030	1487151	50.78
FELDVR	EQ	08-Oct-2020	13.20	13.00	13.45	12.55	12.55	12.55	12.67	66542	8.43	253	52973	79.61
FELIX	SM	08-Oct-2020	37.90	38.00	38.00	38.00	38.00	38.00	38.00	4000	1.52	1	4000	100.00
FIEMIND	EQ	08-Oct-2020	550.55	554.95	560.00	533.00	539.40	537.40	546.05	34125	186.34	2422	16509	48.38
FILATEX	EQ	08-Oct-2020	26.75	26.75	27.75	25.50	25.85	26.00	26.71	261963	69.96	1232	126969	48.47
FILDF2GPD	MF	08-Oct-2020	0.54	0.50	0.50	0.50	0.50	0.50	0.50	38060	0.19	7	38060	100.00
FINCABLES	EQ	08-Oct-2020	287.65	290.30	291.25	275.55	284.55	282.25	285.18	135279	385.79	3975	92358	68.27
FINEORG	EQ	08-Oct-2020	2575.45	2580.00	2598.45	2520.00	2542.00	2534.65	2562.11	15973	409.25	3167	7418	46.44
FINPIPE	EQ	08-Oct-2020	508.70	510.00	516.10	503.80	511.55	510.45	509.13	14967	76.20	1249	9147	61.11
FLEXITUFF	BE	08-Oct-2020	11.25	10.70	11.65	10.70	10.70	10.70	10.93	3294	0.36	37	-	-
FLFL	EQ	08-Oct-2020	90.25	82.40	87.00	81.55	84.95	84.70	84.29	926230	780.71	6875	378784	40.90
FLUOROCHEM	EQ	08-Oct-2020	492.30	498.00	498.00	481.10	483.90	483.75	488.12	20085	98.04	1100	12709	63.28
FMGOETZE	EQ	08-Oct-2020	441.25	449.75	450.00	422.00	439.90	446.20	439.67	19961	87.76	704	6566	32.89
FMNL	EQ	08-Oct-2020	16.50	16.05	16.45	15.70	15.70	15.70	15.90	67077	10.67	355	50129	74.73
FORCEMOT	EQ	08-Oct-2020	1052.00	1058.30	1075.75	1050.05	1055.25	1056.60	1063.00	18986	201.82	2354	6078	32.01
FORTIS	EQ	08-Oct-2020	140.15	139.85	139.90	135.60	135.80	135.95	137.15	2018482	2768.34	12917	1255978	62.22
FOSECOIND	EQ	08-Oct-2020	1235.95	1221.70	1233.95	1202.00	1216.80	1209.45	1216.49	548	6.67	170	354	64.60
FRETAIL	EQ	08-Oct-2020	88.25	80.30	86.70	80.00	83.70	83.45	83.79	4811398	4031.35	35719	1898529	39.46
FSC	EQ	08-Oct-2020	104.85	97.00	100.40	96.00	98.30	98.35	98.33	354974	349.03	5933	134712	37.95
FSL	EQ	08-Oct-2020	69.10	69.95	73.15	69.90	70.50	70.45	71.63	3183662	2280.50	18137	907571	28.51
GABRIEL	EQ	08-Oct-2020	103.35	103.80	105.00	102.00	102.10	102.25	103.16	104336	107.63	2944	61555	59.00
GAEL	EQ	08-Oct-2020	114.35	114.65	117.00	111.00	115.00	115.00	115.01	223943	257.56	5741	96601	43.14
GAIL	EQ	08-Oct-2020	86.70	86.75	87.15	83.85	84.00	84.15	84.68	15153432	12832.68	54748	5102824	33.67
GAL	BE	08-Oct-2020	2.90	3.00	3.00	2.80	2.85	2.85	2.82	6359	0.18	23	-	-
GALAXYSURF	EQ	08-Oct-2020	1855.20	1859.00	1881.95	1825.00	1830.20	1835.50	1844.89	10297	189.97	1815	5020	48.75
GALLANTT	EQ	08-Oct-2020	30.90	32.45	33.00	30.35	31.95	31.70	31.77	12405	3.94	290	5330	42.97
GALLISPAT	EQ	08-Oct-2020	27.50	28.25	28.75	27.15	27.25	27.25	27.70	5733	1.59	65	5063	88.31
GAMMNINFRA	EQ	08-Oct-2020	0.65	0.65	0.65	0.60	0.65	0.60	0.60	3405760	20.60	424	2188383	64.26
GANDHITUBE	EQ	08-Oct-2020	213.00	211.00	217.45	210.20	213.00	212.75	214.34	5080	10.89	128	4095	80.61
GANECOS	EQ	08-Oct-2020	259.40	257.75	262.85	257.70	262.75	259.45	259.48	105103	272.72	140	103864	98.82
GANESHHOUC	EQ	08-Oct-2020	27.05	26.55	27.45	26.40	26.50	26.50	26.68	6866	1.83	45	6119	89.12
GANGAFORGE	SM	08-Oct-2020	18.50	18.00	18.65	18.00	18.65	18.65	18.33	12000	2.20	2	6000	50.00
GANGESSECU	EQ	08-Oct-2020	50.90	53.75	53.75	48.00	48.00	48.05	49.85	4972	2.48	127	3021	60.76
GARDENSILK	BE	08-Oct-2020	9.40	9.20	9.80	8.95	9.25	9.05	9.13	25914	2.37	89	-	-
GARFIBRES	EQ	08-Oct-2020	2152.75	2176.00	2232.80	2176.00	2229.90	2211.40	2209.89	34553	763.58	6545	16332	47.27
GATI	EQ	08-Oct-2020	56.00	56.60	56.90	52.60	53.75	53.05	54.37	505808	274.99	3848	220917	43.68
GAYAHWS	BE	08-Oct-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.38	72007	0.27	63	-	-
GAYAPROJ	EQ	08-Oct-2020	19.25	18.00	18.95	18.00	18.60	18.45	18.35	613060	112.49	1204	437498	71.36
GDL	EQ	08-Oct-2020	97.25	97.00	98.40	95.80	97.05	97.00	96.96	55050	53.38	810	41458	75.31
GEECEE	EQ	08-Oct-2020	63.40	65.70	66.75	63.60	65.80	65.80	65.62	4352	2.86	106	3450	79.27
GEEKAYWIRE	BE	08-Oct-2020	81.00	78.65	78.65	78.00	78.00	78.00	78.00	8764	6.84	28	-	-
GENESYS	BE	08-Oct-2020	56.25	56.90	56.95	53.45	53.45	53.45	54.83	3865	2.12	46	-	-
GENUSPAPER	EQ	08-Oct-2020	4.90	4.90	5.05	4.80	4.85	4.90	4.94	205532	10.15	187	119841	58.31
GENUSPOWER	EQ	08-Oct-2020	29.30	29.80	29.80	28.50	28.75	28.90	29.01	102916	29.85	510	64407	62.58
GEOJITFSL	EQ	08-Oct-2020	37.65	38.00	38.40	37.50	37.60	37.65	37.74	122314	46.16	771	71867	58.76
GEPIL	EQ	08-Oct-2020	417.45	419.55	424.40	415.00	417.95	415.85	417.99	7176	30.00	670	4599	64.09
GESHIP	EQ	08-Oct-2020	234.65	237.70	238.55	230.05	233.10	232.10	233.51	54795	127.95	3673	34099	62.23
GET&D	EQ	08-Oct-2020	89.20	90.00	92.00	88.60	88.60	89.00	89.99	38014	34.21	768	22703	59.72
GFLLIMITED	EQ	08-Oct-2020	92.75	93.30	93.60	91.55	93.50	92.85	92.50	30476	28.19	885	23989	78.71
GFSTEELS	EQ	08-Oct-2020	2.75	2.75	3.00	2.75	3.00	2.95	2.97	5084	0.15	18	5051	99.35
GHCL	EQ	08-Oct-2020	158.60	159.15	159.35	152.95	154.45	154.40	155.91	124219	193.67	1957	84959	68.39
GICHSGFIN	EQ	08-Oct-2020	103.10	103.30	104.25	100.40	101.40	101.35	102.20	528017	539.63	6046	175623	33.26
GICRE	EQ	08-Oct-2020	124.35	124.35	127.15	121.65	122.10	122.15	123.63	177124	218.98	4037	85622	48.34
GILLANDERS	EQ	08-Oct-2020	27.95	27.10	27.95	27.10	27.15	27.45	27.47	1090	0.30	7	1090	100.00
GILLETTE	EQ	08-Oct-2020	5371.05	5400.00	5400.00	5290.50	5315.00	5315.55	5342.21	3356	179.28	1119	1967	58.61
GINNIFILA	EQ	08-Oct-2020	12.95	14.20	14.20	12.15	13.50	12.85	13.58	141203	19.18	447	91622	64.89
GIPCL	EQ	08-Oct-2020	68.50	69.70	69.70	67.70	68.00	67.95	68.11	158594	108.02	607	133436	84.14
GKWLIMITED	EQ	08-Oct-2020	474.35	499.00	499.00	460.10	477.50	465.15	473.61	380	1.80	78	287	75.53
GLAXO	EQ	08-Oct-2020	1589.50	1590.00	1598.95	1560.10	1565.00	1563.10	1571.09	56941	894.59	6769	41321	72.57
GLENMARK	EQ	08-Oct-2020	490.65	495.40	502.70	490.65	501.60	499.95	496.95	3879880	19281.20	51629	1426261	36.76
GLFL	EQ	08-Oct-2020	2.30	2.30	2.30	2.20	2.20	2.20	2.22	624	0.01	7	624	100.00
GLOBAL	SM	08-Oct-2020	185.05	175.80	181.00	175.80	181.00	181.00	178.40	2000	3.57	2	1000	50.00
GLOBALVECT	EQ	08-Oct-2020	49.10	49.65	50.05	49.00	49.25	49.45	49.51	7501	3.71	132	4714	62.84
GLOBE	EQ	08-Oct-2020	54.90	57.40	57.60	57.40	57.60	57.55	57.57	206299	118.77	224	108871	52.77
GLOBOFFS	BE	08-Oct-2020	5.75	5.50	6.00	5.50	5.55	5.55	5.62	1594	0.09	18	-	-
GLOBUSSPR	EQ	08-Oct-2020	291.05	297.90	333.85	294.00	322.90	321.30	316.90	1447412	4586.78	33855	369924	25.56
GMBREW	EQ	08-Oct-2020	403.50	405.90	409.80	381.25	384.00	385.70	395.28	161035	636.53	7065	43172	26.81
GMDCLTD	EQ	08-Oct-2020	46.45	46.50	46.85	45.15	45.55	45.40	45.77	451027	206.42	2492	257532	57.10
GMMPFAUDLR	EQ	08-Oct-2020	3604.95	3625.00	3690.00	3506.00	3570.00	3595.10	3593.14	180764	6495.10	24639	65008	35.96
GMRINFRA	EQ	08-Oct-2020	23.65	23.65	23.95	23.20	23.65	23.80	23.59	9834358	2320.00	20956	3535995	35.96
GNA	EQ	08-Oct-2020	225.40	225.45	230.00	224.00	227.00	226.40	226.32	21528	48.72	755	13424	62.36
GNFC	EQ	08-Oct-2020	209.30	210.45	213.00	208.40	210.50	210.95	210.59	640203	1348.21	10009	351100	54.84
GOACARBON	EQ	08-Oct-2020	203.25	205.00	209.70	202.05	204.00	203.35	205.45	16477	33.85	863	8418	51.09
GOCLCORP	EQ	08-Oct-2020	181.95	182.05	184.00	179.20	179.30	179.65	180.49	5445	9.83	218	3903	71.68
GODFRYPHLP	EQ	08-Oct-2020	906.60	909.00	914.80	902.00	904.80	903.40	907.53	18617	168.96	2044	9575	51.43
GODREJAGRO	EQ	08-Oct-2020	536.30	533.00	539.90	526.50	531.25	530.15	531.19	85409	453.68	3184	45764	53.58
GODREJCP	EQ	08-Oct-2020	729.50	732.80	735.85	718.20	726.90	726.75	723.62	1543264	11167.42	28407	697300	45.18
GODREJIND	EQ	08-Oct-2020	395.95	404.00	404.90	394.00	396.20	395.50	397.26	44315	176.05	2610	21740	49.06
GODREJPROP	EQ	08-Oct-2020	903.10	903.10	939.00	902.05	922.50	925.50	928.55	1154272	10717.98	36082	148168	12.84
GOENKA	BZ	08-Oct-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.63	54776	0.35	38	-	-
GOKEX	EQ	08-Oct-2020	72.90	74.40	76.80	71.20	71.80	72.10	74.82	202098	151.20	1885	121711	60.22
GOKUL	EQ	08-Oct-2020	13.00	12.60	13.60	12.60	13.15	13.45	13.26	19297	2.56	119	8084	41.89
GOKULAGRO	EQ	08-Oct-2020	13.40	13.70	14.00	13.35	13.85	13.55	13.62	11386	1.55	107	8787	77.17
GOLDBEES	EQ	08-Oct-2020	43.95	38.20	44.15	38.20	44.03	44.00	43.90	1594670	700.03	6347	992359	62.23
GOLDENTOBC	EQ	08-Oct-2020	21.50	21.75	22.90	21.00	22.10	22.25	21.91	7681	1.68	120	6583	85.70
GOLDIAM	EQ	08-Oct-2020	132.90	133.10	134.65	131.80	134.00	132.85	132.36	17479	23.14	402	10365	59.30
GOLDSHARE	EQ	08-Oct-2020	4565.65	4550.05	4568.00	4509.00	4568.00	4554.80	4552.30	982	44.70	243	630	64.15
GOLDTECH	BE	08-Oct-2020	8.50	8.65	8.65	8.15	8.40	8.40	8.30	30310	2.52	73	-	-
GOODLUCK	EQ	08-Oct-2020	37.55	37.40	38.65	36.90	38.30	38.00	37.81	27215	10.29	379	17931	65.89
GOODYEAR	EQ	08-Oct-2020	836.95	840.65	845.00	686.30	813.60	791.90	801.71	4121	33.04	487	2705	65.64
GPIL	EQ	08-Oct-2020	309.95	312.95	325.40	311.00	317.00	317.25	322.50	183148	590.66	1821	96870	52.89
GPPL	EQ	08-Oct-2020	85.20	84.55	85.80	83.75	84.70	84.25	84.61	418654	354.24	6710	292499	69.87
GPTINFRA	EQ	08-Oct-2020	27.00	27.85	28.00	26.15	26.15	26.45	26.85	26953	7.24	199	17754	65.87
GRANULES	EQ	08-Oct-2020	375.35	376.70	378.80	369.55	370.80	370.60	372.63	1795977	6692.33	25447	733726	40.85
GRAPHITE	EQ	08-Oct-2020	194.65	196.50	201.45	194.75	197.30	197.10	197.00	469408	924.71	9549	241828	51.52
GRASIM	EQ	08-Oct-2020	759.65	765.00	774.70	758.70	769.55	770.35	766.72	2220310	17023.58	49142	413007	18.60
GRAVITA	EQ	08-Oct-2020	49.60	49.95	49.95	46.90	47.40	47.45	48.14	241746	116.37	1484	93735	38.77
GREAVESCOT	EQ	08-Oct-2020	74.35	74.35	75.45	72.45	72.50	72.90	73.88	218940	161.75	4037	142599	65.13
GREENLAM	EQ	08-Oct-2020	732.10	740.05	745.00	730.00	730.00	730.30	735.52	1068	7.86	161	565	52.90
GREENPANEL	EQ	08-Oct-2020	59.10	61.00	62.05	61.00	62.05	62.05	62.05	172213	106.85	96	167213	97.10
GREENPLY	EQ	08-Oct-2020	84.00	84.10	85.00	83.55	83.60	83.85	84.26	117784	99.24	884	90199	76.58
GREENPOWER	EQ	08-Oct-2020	1.85	1.85	1.90	1.80	1.85	1.85	1.83	677945	12.38	373	380940	56.19
GRINDWELL	EQ	08-Oct-2020	542.00	543.80	549.90	540.00	545.00	542.30	544.76	7383	40.22	639	4420	59.87
GROBTEA	BE	08-Oct-2020	539.85	515.00	538.85	515.00	537.90	528.80	527.44	79	0.42	12	-	-
GRPLTD	EQ	08-Oct-2020	689.95	690.05	714.00	665.90	690.00	690.00	686.71	1739	11.94	272	709	40.77
GRSE	EQ	08-Oct-2020	216.90	216.00	220.85	215.00	215.40	216.15	217.90	255804	557.39	4535	109573	42.83
GSCLCEMENT	EQ	08-Oct-2020	30.50	30.75	31.45	30.10	31.25	30.95	30.98	237906	73.71	1550	151312	63.60
GSFC	EQ	08-Oct-2020	65.35	65.90	67.25	64.75	66.00	66.35	66.31	1284296	851.61	9754	534693	41.63
GSPL	EQ	08-Oct-2020	194.65	196.00	197.70	194.15	194.50	194.75	195.81	320375	627.32	8971	216091	67.45
GSS	EQ	08-Oct-2020	38.75	39.45	41.20	38.00	38.15	38.10	39.01	112361	43.83	974	57080	50.80
GTL	EQ	08-Oct-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	77732	3.07	71	76463	98.37
GTLINFRA	EQ	08-Oct-2020	0.60	0.65	0.65	0.60	0.65	0.60	0.63	2343861	14.78	636	1405629	59.97
GTNIND	EQ	08-Oct-2020	7.90	7.40	8.00	7.40	7.40	7.45	7.44	1427	0.11	16	1326	92.92
GTPL	EQ	08-Oct-2020	102.90	102.00	119.50	102.00	117.15	116.75	114.44	974186	1114.84	13216	307236	31.54
GUFICBIO	EQ	08-Oct-2020	88.15	88.90	91.70	88.05	88.75	88.60	89.35	117958	105.39	1585	39979	33.89
GUJALKALI	EQ	08-Oct-2020	327.80	331.65	333.95	328.00	328.15	328.90	330.29	69558	229.75	2059	32083	46.12
GUJAPOLLO	EQ	08-Oct-2020	231.20	238.55	238.80	225.15	225.90	226.05	229.44	6827	15.66	440	3167	46.39
GUJGASLTD	EQ	08-Oct-2020	304.10	305.80	307.95	303.25	305.50	306.25	305.92	422640	1292.95	16319	298055	70.52
GUJRAFFIA	BE	08-Oct-2020	13.90	13.90	14.55	13.90	14.55	14.55	14.33	3110	0.45	16	-	-
GULFOILLUB	EQ	08-Oct-2020	643.55	646.80	654.30	643.20	649.55	649.00	649.75	5750	37.36	831	3316	57.67
GULFPETRO	EQ	08-Oct-2020	37.45	38.10	40.90	37.15	40.35	40.45	40.15	119226	47.87	1402	63236	53.04
GULPOLY	EQ	08-Oct-2020	54.45	55.80	57.00	54.55	56.20	55.95	55.91	21034	11.76	246	13705	65.16
GVKPIL	EQ	08-Oct-2020	2.95	3.00	3.05	2.90	3.00	2.95	2.97	3937675	116.85	1392	2385766	60.59
HAL	EQ	08-Oct-2020	809.55	814.70	820.30	794.15	795.05	798.35	806.70	294151	2372.92	12322	105395	35.83
HAPPSTMNDS	EQ	08-Oct-2020	345.20	350.15	360.80	348.00	356.00	357.30	354.15	2661344	9425.14	45244	861380	32.37
HARITASEAT	EQ	08-Oct-2020	418.50	415.95	422.05	414.20	421.90	419.10	417.65	3087	12.89	205	2475	80.17
HARRMALAYA	EQ	08-Oct-2020	92.75	92.10	93.55	90.75	92.00	91.95	92.40	41414	38.27	706	20611	49.77
HATHWAY	BE	08-Oct-2020	32.20	32.25	33.00	30.70	31.95	31.60	31.78	175521	55.79	1051	-	-
HATSUN	EQ	08-Oct-2020	830.60	830.60	838.00	812.25	819.00	815.80	820.73	22954	188.39	3142	13122	57.17
HAVELLS	EQ	08-Oct-2020	680.85	684.00	688.70	680.10	687.90	687.05	684.61	792071	5422.59	18307	211809	26.74
HAVISHA	BE	08-Oct-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.61	39516	0.24	52	-	-
HBANKETF	EQ	08-Oct-2020	227.80	228.99	231.83	227.93	228.50	228.72	230.12	19173	44.12	422	11815	61.62
HBLPOWER	EQ	08-Oct-2020	16.35	16.55	16.55	16.20	16.40	16.35	16.32	157618	25.73	393	121853	77.31
HCC	EQ	08-Oct-2020	5.20	5.25	5.30	5.05	5.15	5.10	5.16	1553044	80.07	1282	921430	59.33
HCG	EQ	08-Oct-2020	122.35	123.90	123.90	119.00	120.50	121.20	120.53	38571	46.49	343	33743	87.48
HCL-INSYS	EQ	08-Oct-2020	7.70	7.90	8.10	7.80	7.95	7.90	7.97	298070	23.74	952	185587	62.26
HCLTECH	EQ	08-Oct-2020	828.05	857.50	879.00	844.50	849.50	849.55	862.06	25860578	222932.63	347607	8916746	34.48
HDFC	EQ	08-Oct-2020	1948.75	1952.50	1988.45	1938.50	1947.80	1949.25	1965.11	4589506	90189.01	200847	2136183	46.54
HDFC	W3	08-Oct-2020	318.85	319.95	329.95	319.00	320.25	321.70	322.41	136200	439.12	145	111000	81.50
HDFCAMC	EQ	08-Oct-2020	2327.80	2339.55	2356.00	2321.00	2351.80	2347.50	2337.57	181095	4233.23	17005	100535	55.52
HDFCBANK	EQ	08-Oct-2020	1162.25	1180.00	1203.00	1163.35	1189.90	1191.80	1187.94	17530368	208250.50	242763	9001403	51.35
HDFCLIFE	EQ	08-Oct-2020	578.95	586.50	586.50	577.10	584.50	583.15	581.62	9288183	54021.79	72545	6393659	68.84
HDFCMFGETF	EQ	08-Oct-2020	4506.50	4505.25	4514.40	4492.00	4509.00	4504.80	4501.17	5464	245.94	838	2818	51.57
HDFCNIFETF	EQ	08-Oct-2020	1229.17	1229.60	1246.02	1229.60	1234.30	1234.00	1238.30	1654	20.48	95	1467	88.69
HDFCSENETF	EQ	08-Oct-2020	4246.66	4225.00	4266.50	4225.00	4230.00	4230.00	4246.81	132	5.61	30	115	87.12
HDIL	BZ	08-Oct-2020	5.05	4.80	4.80	4.80	4.80	4.80	4.80	121611	5.84	206	-	-
HEG	EQ	08-Oct-2020	728.15	734.75	741.50	722.50	725.90	726.20	730.79	147819	1080.24	6182	32719	22.13
HEIDELBERG	EQ	08-Oct-2020	188.85	190.45	191.70	187.00	188.00	187.75	189.53	236482	448.19	4891	112151	47.42
HERCULES	EQ	08-Oct-2020	91.75	93.00	98.50	92.50	93.80	94.65	94.89	134015	127.16	2388	53410	39.85
HERITGFOOD	EQ	08-Oct-2020	323.70	326.40	328.95	316.60	321.75	321.40	320.26	25080	80.32	955	13623	54.32
HEROMOTOCO	EQ	08-Oct-2020	3233.65	3250.00	3292.80	3235.65	3285.00	3279.15	3262.34	1414051	46131.18	77451	416453	29.45
HESTERBIO	EQ	08-Oct-2020	1837.35	1806.25	1846.00	1753.25	1761.00	1765.25	1787.75	9752	174.34	1350	6097	62.52
HEXATRADEX	BE	08-Oct-2020	27.25	27.80	27.90	26.55	27.70	27.70	27.50	1625	0.45	18	-	-
HEXAWARE	EQ	08-Oct-2020	466.60	466.25	471.50	466.25	467.50	467.50	467.99	220120	1030.14	5381	78510	35.67
HFCL	EQ	08-Oct-2020	16.60	16.50	16.70	16.10	16.40	16.35	16.38	1650933	270.43	2511	923385	55.93
HGINFRA	EQ	08-Oct-2020	183.90	184.85	189.00	183.15	185.00	184.55	185.48	30875	57.27	1088	20673	66.96
HGS	EQ	08-Oct-2020	714.50	718.10	735.05	716.05	722.00	724.50	728.92	20992	153.02	1513	11345	54.04
HHOF1140RG	MF	08-Oct-2020	7.34	7.20	7.37	7.20	7.37	7.37	7.33	33406	2.45	7	33406	100.00
HIKAL	EQ	08-Oct-2020	184.50	184.40	187.60	178.50	180.00	180.75	182.54	819765	1496.40	14026	268488	32.75
HIL	EQ	08-Oct-2020	1681.75	1685.00	1743.45	1673.00	1694.00	1687.30	1710.45	10879	186.08	1712	5146	47.30
HILTON	EQ	08-Oct-2020	9.30	9.75	9.75	9.05	9.20	9.15	9.20	6673	0.61	47	4770	71.48
HIMATSEIDE	EQ	08-Oct-2020	128.25	126.00	134.40	117.40	128.45	127.80	126.95	2911552	3696.10	33805	504545	17.33
HINDALCO	EQ	08-Oct-2020	172.85	172.85	176.45	171.55	173.80	174.25	173.94	11214159	19505.58	60900	1861124	16.60
HINDCOMPOS	EQ	08-Oct-2020	198.70	198.10	201.80	193.00	194.00	194.20	196.21	2408	4.72	190	1599	66.40
HINDCON	SM	08-Oct-2020	17.50	17.00	17.00	17.00	17.00	17.00	17.00	4000	0.68	1	4000	100.00
HINDCOPPER	EQ	08-Oct-2020	33.20	33.20	33.55	32.65	32.75	32.85	33.18	345966	114.78	1338	157711	45.59
HINDMOTORS	EQ	08-Oct-2020	5.15	5.20	5.20	4.65	5.10	5.10	5.03	71822	3.61	232	55068	76.67
HINDNATGLS	EQ	08-Oct-2020	27.05	27.70	27.70	26.00	26.30	26.30	26.48	1837	0.49	36	1696	92.32
HINDOILEXP	EQ	08-Oct-2020	75.70	74.50	76.45	71.15	71.40	71.50	73.22	275492	201.71	2986	149100	54.12
HINDPETRO	EQ	08-Oct-2020	171.05	171.35	174.00	169.65	170.70	170.95	171.53	4807501	8246.47	38665	1421662	29.57
HINDUNILVR	EQ	08-Oct-2020	2139.35	2147.00	2165.00	2146.25	2160.10	2160.80	2157.25	1617382	34890.91	64436	797896	49.33
HINDZINC	EQ	08-Oct-2020	210.75	212.00	213.80	203.00	207.15	205.00	205.92	1807636	3722.28	22508	1151467	63.70
HIRECT	EQ	08-Oct-2020	131.45	132.70	132.70	127.60	128.10	128.25	130.61	14150	18.48	282	9571	67.64
HISARMETAL	EQ	08-Oct-2020	73.20	72.00	74.90	70.00	72.65	71.95	72.05	11374	8.19	209	7454	65.54
HITECH	EQ	08-Oct-2020	115.45	118.95	119.70	113.40	115.80	114.75	116.17	1961	2.28	69	1434	73.13
HITECHCORP	BE	08-Oct-2020	85.40	83.30	85.80	83.10	85.05	84.60	84.23	2244	1.89	32	-	-
HITECHGEAR	EQ	08-Oct-2020	129.30	132.25	133.00	126.20	126.20	126.85	130.34	4501	5.87	100	3913	86.94
HLVLTD	EQ	08-Oct-2020	4.95	4.95	5.10	4.70	4.90	4.80	4.82	179570	8.66	214	143471	79.90
HMT	BZ	08-Oct-2020	15.75	15.25	15.75	15.00	15.00	15.00	15.22	4855	0.74	50	-	-
HMVL	EQ	08-Oct-2020	48.25	48.40	49.60	47.70	47.75	47.85	48.36	2264	1.09	80	1731	76.46
HNDFDS	EQ	08-Oct-2020	887.75	918.90	920.65	900.10	904.15	905.60	907.30	6199	56.24	793	3855	62.19
HNGSNGBEES	EQ	08-Oct-2020	318.58	324.78	324.80	314.01	318.00	318.25	319.07	346	1.10	47	228	65.90
HONAUT	EQ	08-Oct-2020	32228.90	32228.90	32389.20	31262.15	31300.00	31318.00	31636.29	3840	1214.83	1927	2257	58.78
HONDAPOWER	EQ	08-Oct-2020	1013.65	1014.95	1020.65	1006.30	1012.00	1013.50	1016.99	1487	15.12	262	895	60.19
HOTELRUGBY	EQ	08-Oct-2020	1.55	1.55	1.70	1.55	1.70	1.65	1.66	4472	0.07	12	4231	94.61
HOVS	EQ	08-Oct-2020	33.75	34.65	34.90	32.45	32.55	32.65	33.20	6926	2.30	160	5250	75.80
HPL	EQ	08-Oct-2020	31.10	31.80	32.50	31.05	31.15	31.20	31.48	45509	14.33	406	29460	64.73
HSCL	EQ	08-Oct-2020	52.30	52.60	52.80	50.90	51.05	51.15	51.62	744021	384.04	4871	395512	53.16
HSIL	EQ	08-Oct-2020	73.75	74.00	78.00	72.95	74.35	73.15	73.93	526073	388.94	3433	383668	72.93
HTMEDIA	BE	08-Oct-2020	14.40	14.50	14.65	14.05	14.05	14.05	14.20	4624	0.66	35	-	-
HUBTOWN	EQ	08-Oct-2020	10.40	10.60	10.70	10.00	10.70	10.60	10.45	17348	1.81	134	14992	86.42
HUDCO	EQ	08-Oct-2020	32.90	33.00	33.40	32.50	32.60	32.65	32.92	751859	247.52	2664	211297	28.10
HUDCO	N3	08-Oct-2020	1100.50	1100.50	1100.50	1100.50	1100.50	1100.50	1100.50	1	0.01	1	1	100.00
HUDCO	N4	08-Oct-2020	1127.98	1108.10	1108.10	1108.10	1108.10	1108.10	1108.10	100	1.11	1	100	100.00
HUDCO	N8	08-Oct-2020	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	65	0.82	5	65	100.00
HUDCO	ND	08-Oct-2020	1320.13	1311.00	1325.00	1311.00	1325.00	1323.57	1321.14	730	9.64	10	730	100.00
HUDCO	NE	08-Oct-2020	1466.83	1475.00	1480.00	1475.00	1480.00	1480.00	1479.61	152	2.25	8	152	100.00
HUSYSLTD	SM	08-Oct-2020	75.30	79.00	82.60	78.20	78.20	81.40	80.93	24000	19.42	12	20000	83.33
IBMFNIFTY	EQ	08-Oct-2020	123.38	122.00	123.50	121.00	121.01	121.01	121.26	135	0.16	26	85	62.96
IBREALEST	EQ	08-Oct-2020	50.65	51.45	51.75	49.60	50.40	50.40	50.80	1078749	547.98	4832	422998	39.21
IBUCCREDIT	N6	08-Oct-2020	921.00	925.80	925.80	923.02	923.02	923.02	925.36	100	0.93	4	100	100.00
IBUCCREDIT	N7	08-Oct-2020	869.00	870.00	870.00	870.00	870.00	870.00	870.00	110	0.96	4	110	100.00
IBULHSGFIN	EQ	08-Oct-2020	151.00	152.25	156.80	147.75	149.05	149.10	151.87	17658593	26818.00	103099	2467983	13.98
IBULHSGFIN	N6	08-Oct-2020	940.00	939.50	940.00	939.50	940.00	939.75	939.75	200	1.88	3	200	100.00
IBULHSGFIN	N8	08-Oct-2020	869.50	870.00	870.00	870.00	870.00	870.00	870.00	50	0.44	2	50	100.00
IBULHSGFIN	NA	08-Oct-2020	731.48	732.99	732.99	732.99	732.99	732.99	732.99	363	2.66	7	363	100.00
IBULISL	EQ	08-Oct-2020	48.15	52.95	52.95	48.60	49.25	49.00	50.96	447453	228.04	2453	280886	62.77
IBVENTPP	E1	08-Oct-2020	128.00	125.50	130.50	113.10	116.85	116.75	119.52	206091	246.33	2380	112979	54.82
IBVENTURES	EQ	08-Oct-2020	265.70	267.00	267.00	244.20	250.80	252.50	252.50	1596351	4030.78	17584	684966	42.91
ICEMAKE	SM	08-Oct-2020	55.45	54.05	54.05	52.70	52.70	52.70	53.19	12000	6.38	6	10000	83.33
ICICI500	EQ	08-Oct-2020	157.29	157.30	159.37	157.30	158.44	158.53	158.49	3443	5.46	303	2805	81.47
ICICIALPLV	EQ	08-Oct-2020	122.64	124.00	124.40	122.64	123.80	123.80	123.98	1271	1.58	20	1270	99.92
ICICIB22	EQ	08-Oct-2020	24.13	24.15	24.20	23.84	23.94	23.93	24.06	1231579	296.32	6698	1131765	91.90
ICICIBANK	EQ	08-Oct-2020	382.65	385.00	389.70	382.65	387.40	387.50	387.33	21085576	81669.98	190033	8280777	39.27
ICICIBANKN	EQ	08-Oct-2020	228.02	232.00	232.66	229.00	230.07	230.47	231.18	6958	16.09	319	5977	85.90
ICICIBANKP	EQ	08-Oct-2020	125.44	126.94	127.64	125.90	126.41	126.42	126.98	8667	11.01	142	4832	55.75
ICICIGI	EQ	08-Oct-2020	1274.85	1275.00	1280.00	1237.35	1252.20	1251.70	1251.54	602213	7536.94	22465	391735	65.05
ICICIGOLD	EQ	08-Oct-2020	44.95	45.45	45.45	44.65	44.97	44.94	44.86	71294	31.98	2144	40762	57.17
ICICILIQ	EQ	08-Oct-2020	999.99	999.50	1000.00	999.45	1000.00	1000.00	999.84	16193	161.90	86	13317	82.24
ICICILOVOL	EQ	08-Oct-2020	98.63	95.05	111.70	95.05	99.25	99.26	99.65	1478	1.47	184	1190	80.51
ICICIM150	EQ	08-Oct-2020	65.70	65.70	65.90	65.30	65.30	65.30	65.76	4097	2.69	25	3329	81.25
ICICIMCAP	EQ	08-Oct-2020	65.21	66.18	66.18	64.35	65.60	65.26	65.29	5417	3.54	70	3687	68.06
ICICINF100	EQ	08-Oct-2020	126.70	125.70	129.00	124.10	127.74	127.78	128.19	1872	2.40	112	1798	96.05
ICICINIFTY	EQ	08-Oct-2020	124.12	131.60	131.60	121.10	125.00	125.02	125.44	174500	218.89	3492	155974	89.38
ICICINV20	EQ	08-Oct-2020	59.49	60.00	61.00	59.17	60.80	60.54	60.59	8728	5.29	424	5692	65.22
ICICINXT50	EQ	08-Oct-2020	27.69	28.70	28.70	27.61	27.80	27.82	27.88	4908	1.37	103	2938	59.86
ICICIPRULI	EQ	08-Oct-2020	433.65	435.00	439.40	428.20	432.85	433.65	433.06	1460686	6325.63	63632	575311	39.39
ICICISENSX	EQ	08-Oct-2020	427.05	430.00	435.29	430.00	430.72	430.38	432.27	1168	5.05	108	756	64.73
ICICITECH	EQ	08-Oct-2020	210.90	219.00	229.70	215.00	217.50	218.57	219.95	432959	952.31	3766	427415	98.72
ICIL	EQ	08-Oct-2020	111.30	111.30	113.95	106.00	107.00	106.85	110.27	796636	878.44	3208	649884	81.58
ICRA	EQ	08-Oct-2020	2833.40	2830.00	2830.05	2766.00	2797.00	2783.45	2810.82	411	11.55	86	296	72.02
IDBI	EQ	08-Oct-2020	34.25	34.40	34.85	34.20	34.40	34.35	34.52	369741	127.64	1982	193984	52.46
IDBIGOLD	EQ	08-Oct-2020	4555.20	4579.00	4579.00	4550.15	4560.00	4557.65	4563.90	127	5.80	29	101	79.53
IDEA	EQ	08-Oct-2020	8.55	8.55	9.20	8.55	8.95	8.95	8.93	254634696	22750.80	148078	75679759	29.72
IDFC	EQ	08-Oct-2020	29.90	30.50	30.50	29.90	30.00	30.00	30.16	1695226	511.20	8299	965490	56.95
IDFCFIRSTB	EQ	08-Oct-2020	31.60	31.75	31.95	31.20	31.45	31.50	31.60	23377230	7387.26	45955	7170194	30.67
IDFCFIRSTB	N2	08-Oct-2020	10677.00	10670.00	10700.00	10670.00	10680.00	10680.00	10686.30	37	3.95	11	37	100.00
IDFCFIRSTB	N3	08-Oct-2020	5115.23	5151.01	5151.01	5151.01	5151.01	5151.01	5151.01	8	0.41	3	8	100.00
IDFCFIRSTB	N4	08-Oct-2020	10174.00	10177.00	10177.00	10176.00	10176.00	10176.00	10176.50	2	0.20	2	2	100.00
IDFCFIRSTB	N8	08-Oct-2020	10525.00	9931.02	10400.00	9931.02	10400.00	10400.00	10165.51	8	0.81	2	4	50.00
IDFCFIRSTB	N9	08-Oct-2020	5221.05	5260.01	5270.00	5260.01	5270.00	5270.00	5265.00	12	0.63	3	8	66.67
IDFCFIRSTB	NB	08-Oct-2020	5155.05	5180.00	5180.00	5155.01	5155.01	5155.01	5166.12	18	0.93	5	18	100.00
IDFCFIRSTB	NC	08-Oct-2020	10040.50	10045.00	10050.00	10040.05	10050.00	10050.00	10043.83	21	2.11	6	21	100.00
IDFCFIRSTB	ND	08-Oct-2020	5080.00	5082.15	5082.15	5082.15	5082.15	5082.15	5082.15	2	0.10	1	2	100.00
IDFCFIRSTB	NE	08-Oct-2020	9785.00	9900.00	9900.00	9850.00	9850.00	9850.00	9890.00	10	0.99	4	10	100.00
IDFNIFTYET	EQ	08-Oct-2020	115.70	122.00	124.98	118.00	122.99	122.79	121.74	178	0.22	40	108	60.67
IEX	EQ	08-Oct-2020	204.45	205.00	207.55	195.10	196.85	196.30	200.63	1071604	2150.00	27948	616444	57.53
IFBAGRO	EQ	08-Oct-2020	351.60	359.00	367.70	344.15	348.00	348.25	354.24	8616	30.52	538	4371	50.73
IFBIND	EQ	08-Oct-2020	640.10	642.00	651.00	635.10	642.05	645.00	643.29	61020	392.54	2734	23442	38.42
IFCI	EQ	08-Oct-2020	5.90	5.95	5.95	5.80	5.80	5.85	5.88	861767	50.63	24233	448291	52.02
IFCI	NH	08-Oct-2020	1085.14	1031.00	1087.90	1031.00	1082.00	1082.50	1083.22	223	2.42	9	223	100.00
IFCI	NL	08-Oct-2020	1050.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	300	3.14	3	300	100.00
IFGLEXPOR	EQ	08-Oct-2020	157.95	162.75	162.95	143.95	152.95	151.95	151.86	5317	8.07	302	2713	51.03
IGARASHI	EQ	08-Oct-2020	287.95	287.70	288.00	280.05	282.50	281.80	283.16	24967	70.70	798	16644	66.66
IGL	EQ	08-Oct-2020	384.15	384.25	392.50	383.00	390.60	390.75	388.02	2944923	11426.90	36774	644797	21.90
IGPL	EQ	08-Oct-2020	303.45	303.10	309.90	291.00	302.65	305.20	299.69	67684	202.84	1923	33978	50.20
IIFCL	N3	08-Oct-2020	1400.00	1464.00	1500.00	1464.00	1500.00	1500.00	1467.27	110	1.61	2	110	100.00
IIFCL	N4	08-Oct-2020	1448.00	1454.00	1460.00	1454.00	1460.00	1460.00	1458.00	3	0.04	2	3	100.00
IIFL	EQ	08-Oct-2020	78.60	78.75	79.15	76.70	77.00	77.25	77.55	294454	228.35	2637	122581	41.63
IIFL	N2	08-Oct-2020	1064.40	1050.00	1065.30	1050.00	1065.30	1065.30	1062.24	125	1.33	5	100	80.00
IIFL	N3	08-Oct-2020	1166.30	1166.90	1166.90	1166.90	1166.90	1166.90	1166.90	200	2.33	2	200	100.00
IIFL	N4	08-Oct-2020	1020.80	1032.00	1032.00	1018.55	1019.00	1019.00	1021.47	1056	10.79	26	956	90.53
IIFL	N5	08-Oct-2020	1085.75	1086.90	1087.00	1086.00	1087.00	1087.00	1086.58	130	1.41	3	130	100.00
IIFL	N6	08-Oct-2020	1000.00	1000.00	1000.00	998.00	998.00	999.08	999.69	551	5.51	10	551	100.00
IIFL	N8	08-Oct-2020	1112.60	1112.82	1112.82	1112.82	1112.82	1112.82	1112.82	600	6.68	4	600	100.00
IIFL	N9	08-Oct-2020	1007.85	1008.11	1008.11	1008.10	1008.10	1008.10	1008.10	315	3.18	4	315	100.00
IIFLSEC	EQ	08-Oct-2020	37.80	37.95	38.90	37.55	37.85	37.95	38.08	498212	189.71	1465	351021	70.46
IIFLWAM	EQ	08-Oct-2020	958.55	967.00	968.95	940.00	944.00	943.40	949.47	22629	214.86	2011	14712	65.01
IITL	BE	08-Oct-2020	54.50	51.90	54.90	51.80	52.20	52.20	52.81	329	0.17	5	-	-
IL&FSENGG	BZ	08-Oct-2020	3.90	3.95	3.95	3.80	3.80	3.80	3.80	3561	0.14	14	-	-
IL&FSTRANS	BZ	08-Oct-2020	1.25	1.20	1.30	1.20	1.25	1.20	1.24	46766	0.58	73	-	-
IMAGICAA	EQ	08-Oct-2020	4.20	4.20	4.20	3.95	4.00	4.00	4.05	37267	1.51	110	29400	78.89
IMFA	EQ	08-Oct-2020	224.80	228.35	228.70	220.55	224.00	222.90	224.21	9275	20.80	579	6531	70.42
IMPAL	EQ	08-Oct-2020	555.90	553.25	564.00	553.25	564.00	563.05	559.71	387	2.17	23	321	82.95
INDBANK	EQ	08-Oct-2020	9.35	9.25	9.60	9.20	9.40	9.40	9.31	80635	7.51	173	57932	71.84
INDHOTEL	EQ	08-Oct-2020	99.80	100.10	100.55	95.90	97.00	97.70	98.86	1207438	1193.73	9055	501526	41.54
INDIACEM	EQ	08-Oct-2020	118.40	119.00	122.45	117.65	119.75	120.00	120.45	1951303	2350.39	14357	534369	27.39
INDIAGLYCO	EQ	08-Oct-2020	278.00	280.00	280.90	274.30	274.65	275.35	277.26	73167	202.86	1478	37215	50.86
INDIAMART	EQ	08-Oct-2020	5004.45	5070.00	5350.00	4922.25	4955.00	4944.45	5126.88	231749	11881.49	42572	76779	33.13
INDIANB	EQ	08-Oct-2020	58.00	58.80	58.85	57.55	58.70	58.60	58.38	949125	554.11	6356	435267	45.86
INDIANCARD	EQ	08-Oct-2020	95.30	99.70	99.70	95.10	95.35	95.70	95.65	1536	1.47	40	1273	82.88
INDIANHUME	EQ	08-Oct-2020	168.65	169.20	172.00	168.25	168.75	168.60	169.69	20364	34.56	537	10295	50.55
INDIGO	EQ	08-Oct-2020	1337.75	1341.30	1356.85	1315.50	1330.00	1330.85	1332.13	1269597	16912.67	37430	182266	14.36
INDIGRID	IV	08-Oct-2020	106.00	106.25	106.40	105.90	106.29	106.01	106.15	556227	590.43	189	542619	97.55
INDLMETER	EQ	08-Oct-2020	14.15	13.55	14.80	13.55	13.75	13.75	14.07	9443	1.33	56	2025	21.44
INDNIPPON	EQ	08-Oct-2020	339.40	341.10	341.15	336.00	338.80	337.70	338.16	1784	6.03	185	982	55.04
INDOCO	EQ	08-Oct-2020	261.95	266.00	266.70	257.60	258.05	259.55	262.17	88220	231.29	2513	43379	49.17
INDORAMA	EQ	08-Oct-2020	24.05	23.90	24.25	23.15	23.70	23.55	23.66	34307	8.12	244	25054	73.03
INDOSOLAR	BZ	08-Oct-2020	1.30	1.30	1.30	1.25	1.30	1.25	1.27	48667	0.62	47	-	-
INDOSTAR	EQ	08-Oct-2020	289.40	291.00	291.90	287.05	289.55	290.20	289.92	6442	18.68	429	4789	74.34
INDOTECH	EQ	08-Oct-2020	93.55	96.95	96.95	92.25	93.70	92.90	93.50	3918	3.66	125	2693	68.73
INDOTHAI	EQ	08-Oct-2020	16.35	16.10	17.60	16.10	16.35	16.35	16.92	628	0.11	24	183	29.14
INDOWIND	EQ	08-Oct-2020	2.90	3.00	3.00	2.75	2.85	2.80	2.82	15982	0.45	72	13698	85.71
INDRAMEDCO	EQ	08-Oct-2020	53.80	53.40	53.45	51.10	51.55	51.45	52.42	433714	227.37	3334	193102	44.52
INDSWFTLAB	EQ	08-Oct-2020	57.55	59.00	60.00	55.20	58.40	57.95	58.22	196713	114.53	1035	123092	62.57
INDTERRAIN	EQ	08-Oct-2020	31.30	31.30	35.00	30.60	31.55	31.45	31.82	112820	35.90	772	73508	65.16
INDUSINDBK	EQ	08-Oct-2020	619.10	620.00	638.50	614.05	616.35	617.70	626.36	20978257	131398.88	240693	2356011	11.23
INEOSSTYRO	EQ	08-Oct-2020	512.30	522.50	522.50	510.30	513.50	511.90	516.23	3939	20.33	257	2317	58.82
INFIBEAM	EQ	08-Oct-2020	86.85	91.15	94.00	83.15	86.30	85.55	88.65	3587752	3180.60	17879	1769862	49.33
INFOBEAN	EQ	08-Oct-2020	186.35	184.05	189.50	177.05	177.05	177.05	179.97	64074	115.32	1246	38879	60.68
INFOMEDIA	BE	08-Oct-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	2019	0.06	7	-	-
INFRABEES	EQ	08-Oct-2020	321.50	320.00	324.93	314.00	323.68	320.67	320.55	587	1.88	29	73	12.44
INFRATEL	EQ	08-Oct-2020	185.30	186.85	191.80	184.55	190.55	191.00	189.31	8718600	16505.41	58705	2539584	29.13
INFY	EQ	08-Oct-2020	1066.55	1090.00	1124.00	1088.40	1094.50	1093.70	1105.97	21483024	237596.57	386362	7155542	33.31
INGERRAND	EQ	08-Oct-2020	590.60	589.75	594.95	586.00	588.00	588.55	588.47	12548	73.84	4941	6620	52.76
INNOVANA	SM	08-Oct-2020	75.55	71.80	79.30	71.80	79.30	78.20	73.52	84000	61.76	34	74000	88.10
INNOVATIVE	SM	08-Oct-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	3000	0.20	1	3000	100.00
INOXLEISUR	EQ	08-Oct-2020	281.45	285.00	287.00	278.65	281.45	281.45	282.32	513714	1450.32	20435	197118	38.37
INOXWIND	EQ	08-Oct-2020	39.90	40.20	42.40	39.80	42.00	41.60	40.90	199313	81.51	1842	73097	36.67
INSECTICID	EQ	08-Oct-2020	468.90	469.20	478.55	461.20	466.00	464.60	470.21	26296	123.65	2822	12503	47.55
INSPIRISYS	EQ	08-Oct-2020	28.30	28.30	28.95	28.20	28.60	28.40	28.52	1531	0.44	20	1206	78.77
INTELLECT	EQ	08-Oct-2020	236.70	235.00	244.95	225.05	230.75	230.15	233.63	495212	1156.98	10423	310665	62.73
INTENTECH	EQ	08-Oct-2020	33.25	34.20	34.50	33.10	34.50	34.35	33.98	18858	6.41	173	12809	67.92
INVENTURE	EQ	08-Oct-2020	17.10	17.40	17.45	17.00	17.05	17.05	17.16	7418	1.27	64	4275	57.63
IOB	EQ	08-Oct-2020	9.20	9.20	9.30	9.20	9.20	9.20	9.25	734900	67.95	1480	405203	55.14
IOC	EQ	08-Oct-2020	75.20	75.10	75.80	74.30	75.50	75.50	75.08	13210777	9918.13	31431	3651884	27.64
IOLCP	EQ	08-Oct-2020	761.25	768.00	768.50	616.60	746.00	741.15	743.68	456617	3395.77	17239	182877	40.05
IPCALAB	EQ	08-Oct-2020	2123.65	2136.60	2144.70	2103.00	2130.50	2133.00	2126.77	180116	3830.65	21969	87687	48.68
IRB	EQ	08-Oct-2020	112.40	113.00	114.10	110.60	111.70	111.50	112.59	977610	1100.73	5346	675184	69.06
IRBINVIT	IV	08-Oct-2020	34.04	34.10	34.58	33.79	34.00	33.93	34.09	197500	67.33	53	160000	81.01
IRCON	EQ	08-Oct-2020	79.35	79.80	79.80	77.50	77.70	77.65	78.27	359898	281.69	4317	235131	65.33
IRCTC	EQ	08-Oct-2020	1356.90	1368.00	1369.95	1350.00	1357.45	1355.60	1361.52	268484	3655.46	13660	69414	25.85
IRFC	N1	08-Oct-2020	1054.00	1051.00	1054.00	1051.00	1052.61	1052.90	1052.32	798	8.40	22	708	88.72
IRFC	N2	08-Oct-2020	1189.80	1193.00	1193.00	1192.00	1192.00	1192.18	1192.18	126	1.50	3	126	100.00
IRFC	N3	08-Oct-2020	1050.50	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	51	0.54	2	51	100.00
IRFC	N7	08-Oct-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	5	0.06	1	5	100.00
IRFC	N8	08-Oct-2020	1255.10	1478.78	1479.00	1478.78	1479.00	1478.99	1479.00	1000	14.79	5	1000	100.00
IRFC	N9	08-Oct-2020	1190.00	1190.00	1200.00	1190.00	1199.00	1199.00	1196.76	835	9.99	14	830	99.40
IRFC	NA	08-Oct-2020	1328.00	1330.00	1334.99	1330.00	1334.99	1334.99	1330.87	155	2.06	8	155	100.00
IRFC	ND	08-Oct-2020	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	154	1.80	4	154	100.00
IRFC	NE	08-Oct-2020	1348.90	1349.99	1349.99	1349.99	1349.99	1349.99	1349.99	16	0.22	2	16	100.00
IRFC	NG	08-Oct-2020	1245.00	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	1750	21.12	2	1750	100.00
IRFC	NI	08-Oct-2020	1105.01	1106.01	1106.01	1106.01	1106.01	1106.01	1106.01	8	0.09	1	8	100.00
IRFC	NJ	08-Oct-2020	1220.00	1219.01	1219.01	1219.00	1219.00	1219.00	1219.00	300	3.66	3	200	66.67
IRFC	NK	08-Oct-2020	1293.26	1294.00	1294.99	1294.00	1294.99	1294.98	1294.98	101	1.31	3	100	99.01
IRFC	NO	08-Oct-2020	1235.00	1234.99	1237.00	1234.99	1237.00	1237.00	1235.15	460	5.68	8	460	100.00
IRISDOREME	SM	08-Oct-2020	109.00	130.80	130.80	121.00	121.50	121.50	123.64	6400	7.91	4	1600	25.00
ISEC	EQ	08-Oct-2020	470.15	470.15	479.15	464.00	469.00	468.50	471.25	202240	953.07	9490	86430	42.74
ISFT	EQ	08-Oct-2020	73.00	76.65	76.65	70.15	76.65	76.55	76.15	8623	6.57	132	6538	75.82
ISMTLTD	BE	08-Oct-2020	9.55	9.15	9.55	9.10	9.10	9.15	9.20	50217	4.62	81	-	-
ITC	EQ	08-Oct-2020	169.50	170.10	170.40	166.90	167.10	167.15	167.90	25503975	42822.31	241256	14542624	57.02
ITDC	EQ	08-Oct-2020	231.65	235.70	241.40	232.10	232.20	232.65	235.68	36028	84.91	1283	10163	28.21
ITDCEM	EQ	08-Oct-2020	52.45	52.80	52.90	50.00	50.20	50.25	51.11	391877	200.30	4009	232811	59.41
ITI	EQ	08-Oct-2020	128.10	125.35	127.65	125.10	125.45	125.90	126.35	702560	887.71	7943	154453	21.98
IVC	BE	08-Oct-2020	3.75	3.85	3.90	3.80	3.90	3.90	3.89	79877	3.11	88	-	-
IVP	EQ	08-Oct-2020	45.15	45.00	47.70	45.00	45.20	45.75	46.24	1487	0.69	57	1178	79.22
IVZINGOLD	EQ	08-Oct-2020	4635.00	4550.00	4589.00	4545.15	4545.20	4545.20	4557.95	15	0.68	13	7	46.67
IVZINNIFTY	EQ	08-Oct-2020	1232.70	1281.40	1284.00	1261.35	1261.35	1272.91	1278.03	6	0.08	4	3	50.00
IZMO	EQ	08-Oct-2020	39.50	41.45	41.45	41.45	41.45	41.45	41.45	18503	7.67	55	18503	100.00
J&KBANK	EQ	08-Oct-2020	15.00	15.10	15.30	14.85	14.95	14.95	15.10	651282	98.36	1748	412161	63.28
JAGRAN	EQ	08-Oct-2020	36.55	36.55	37.10	36.50	36.50	36.60	36.75	112394	41.31	2217	86263	76.75
JAGSNPHARM	EQ	08-Oct-2020	37.85	39.45	43.90	38.00	41.05	41.10	41.26	382432	157.77	2861	168384	44.03
JAIBALAJI	EQ	08-Oct-2020	16.45	15.90	17.85	15.80	16.00	16.00	16.20	5246	0.85	54	3912	74.57
JAICORPLTD	EQ	08-Oct-2020	88.25	88.30	88.95	84.40	86.40	86.15	86.65	685560	594.05	4320	152515	22.25
JAIHINDPRO	BZ	08-Oct-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.19	1112	0.01	6	-	-
JAINSTUDIO	BZ	08-Oct-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.75	5387	0.09	6	-	-
JAMNAAUTO	EQ	08-Oct-2020	44.35	44.70	44.85	43.95	44.05	44.10	44.40	402487	178.70	2697	153390	38.11
JASH	EQ	08-Oct-2020	208.20	210.00	210.00	204.05	209.00	207.25	207.08	16128	33.40	218	12208	75.69
JAYAGROGN	EQ	08-Oct-2020	93.05	92.25	98.60	92.25	96.50	96.60	96.21	28487	27.41	318	12213	42.87
JAYBARMARU	EQ	08-Oct-2020	222.15	224.35	225.70	210.00	215.00	215.90	218.66	26153	57.19	904	12994	49.68
JAYNECOIND	BE	08-Oct-2020	2.90	3.00	3.00	2.85	3.00	2.95	2.93	2452	0.07	15	-	-
JAYSREETEA	EQ	08-Oct-2020	58.45	59.00	59.35	58.20	58.60	58.45	58.54	27563	16.14	439	17482	63.43
JBCHEPHARM	EQ	08-Oct-2020	1000.45	1011.00	1015.00	981.00	989.05	989.95	991.31	215217	2133.47	14543	158277	73.54
JBFIND	EQ	08-Oct-2020	7.90	8.00	8.10	7.65	7.85	7.75	7.76	29017	2.25	204	16780	57.83
JBMA	EQ	08-Oct-2020	233.75	230.30	236.90	230.30	232.00	230.75	232.85	10547	24.56	718	5905	55.99
JCHAC	EQ	08-Oct-2020	2345.85	2334.00	2382.45	2284.90	2306.00	2315.05	2335.21	8361	195.25	1614	4272	51.09
JETAIRWAYS	BZ	08-Oct-2020	28.70	30.10	30.10	30.10	30.10	30.10	30.10	141404	42.56	716	-	-
JHS	BE	08-Oct-2020	20.80	21.25	21.25	20.00	20.50	20.45	20.23	55629	11.25	99	-	-
JINDALPHOT	EQ	08-Oct-2020	12.95	13.10	13.20	12.60	13.00	13.00	12.82	1308	0.17	28	1095	83.72
JINDALPOLY	EQ	08-Oct-2020	442.80	444.95	445.55	432.15	436.95	433.30	438.30	12723	55.77	749	6925	54.43
JINDALSAW	EQ	08-Oct-2020	62.10	62.30	63.50	61.85	62.10	62.30	62.66	449246	281.49	2540	185708	41.34
JINDALSTEL	EQ	08-Oct-2020	191.65	192.90	197.80	192.05	194.50	194.50	194.88	10024067	19535.19	63107	1163286	11.60
JINDRILL	EQ	08-Oct-2020	74.15	74.50	75.95	70.65	71.00	71.05	72.43	13097	9.49	290	9885	75.48
JINDWORLD	EQ	08-Oct-2020	48.95	49.95	49.95	45.25	46.90	47.05	48.66	14597	7.10	497	4583	31.40
JISLDVREQS	EQ	08-Oct-2020	9.95	10.00	10.75	10.00	10.10	10.10	10.14	33103	3.36	182	25131	75.92
JISLJALEQS	EQ	08-Oct-2020	13.55	13.65	14.20	13.10	13.35	13.25	13.70	1422648	194.97	2305	780187	54.84
JITFINFRA	BE	08-Oct-2020	8.10	8.40	8.50	7.75	8.50	8.50	8.40	14230	1.20	50	-	-
JIYAECO	EQ	08-Oct-2020	7.90	7.90	8.15	7.70	8.05	8.00	8.00	39910	3.19	170	20915	52.41
JKCEMENT	EQ	08-Oct-2020	1583.90	1595.00	1616.90	1573.15	1585.00	1587.60	1586.47	135612	2151.45	14975	103652	76.43
JKIL	EQ	08-Oct-2020	110.40	111.95	111.95	107.45	108.90	108.25	109.63	52654	57.72	1733	29253	55.56
JKLAKSHMI	EQ	08-Oct-2020	265.20	268.00	268.45	262.60	264.60	264.00	266.22	98555	262.37	2996	43871	44.51
JKPAPER	EQ	08-Oct-2020	90.80	91.40	94.40	90.00	93.20	93.30	92.80	2117955	1965.44	16280	349224	16.49
JKTYRE	EQ	08-Oct-2020	58.90	59.00	59.50	58.20	58.50	58.45	58.64	222260	130.33	1960	93055	41.87
JMA	EQ	08-Oct-2020	27.75	27.80	28.20	27.50	27.50	27.55	27.83	1225	0.34	29	963	78.61
JMCPROJECT	EQ	08-Oct-2020	50.45	51.20	51.20	49.80	50.40	50.15	50.17	38959	19.55	607	19656	50.45
JMFINANCIL	EQ	08-Oct-2020	79.00	79.70	82.40	79.05	82.00	81.95	79.88	2716820	2170.19	7147	2323837	85.54
JMTAUTOLTD	EQ	08-Oct-2020	2.90	2.95	3.00	2.85	2.90	2.85	2.92	124632	3.64	243	74496	59.77
JOCIL	EQ	08-Oct-2020	165.50	164.00	168.50	162.20	162.25	163.50	165.37	15525	25.67	221	13132	84.59
JPASSOCIAT	EQ	08-Oct-2020	3.00	3.00	3.10	2.95	3.05	3.00	2.99	2850857	85.31	3334	1917970	67.28
JPINFRATEC	EQ	08-Oct-2020	1.20	1.25	1.30	1.15	1.30	1.25	1.24	1570453	19.50	295	903088	57.50
JPOLYINVST	EQ	08-Oct-2020	12.65	11.45	13.70	11.40	12.95	12.20	12.21	7307	0.89	58	5487	75.09
JPPOWER	EQ	08-Oct-2020	2.50	2.50	2.60	2.40	2.50	2.45	2.50	5909453	147.53	1751	3698461	62.59
JSL	EQ	08-Oct-2020	44.10	44.45	45.15	43.10	43.55	43.45	44.43	318758	141.64	2649	169550	53.19
JSLHISAR	EQ	08-Oct-2020	85.80	85.80	90.00	83.65	86.65	87.95	87.90	304932	268.05	2831	188762	61.90
JSWENERGY	EQ	08-Oct-2020	56.05	56.40	57.00	56.00	56.70	56.85	56.55	762118	431.00	2736	533005	69.94
JSWHL	EQ	08-Oct-2020	2292.85	2340.00	2340.00	2282.25	2298.00	2297.45	2314.72	979	22.66	429	532	54.34
JSWSTEEL	EQ	08-Oct-2020	291.45	291.50	298.40	287.65	292.65	292.95	292.74	11623030	34025.61	76323	2337762	20.11
JTEKTINDIA	EQ	08-Oct-2020	77.10	77.90	78.25	75.85	78.00	77.75	77.03	71990	55.46	690	39705	55.15
JUBILANT	EQ	08-Oct-2020	724.55	728.80	734.00	714.50	721.00	720.00	721.07	243726	1757.44	15160	94852	38.92
JUBLFOOD	EQ	08-Oct-2020	2347.25	2358.00	2370.95	2305.00	2329.80	2329.50	2330.12	464217	10816.82	25257	84493	18.20
JUBLINDS	EQ	08-Oct-2020	145.40	146.45	147.00	137.55	139.00	138.90	140.67	40629	57.15	1315	20233	49.80
JUMPNET	EQ	08-Oct-2020	95.75	95.30	95.95	95.10	95.75	95.75	95.70	574009	549.35	900	404272	70.43
JUNIORBEES	EQ	08-Oct-2020	284.63	293.00	293.00	282.00	286.85	286.35	286.17	56313	161.15	3066	32267	57.30
JUSTDIAL	EQ	08-Oct-2020	385.60	386.20	448.00	385.00	438.40	434.95	422.03	9163651	38673.64	160968	1407862	15.36
JYOTHYLAB	EQ	08-Oct-2020	142.75	144.00	144.70	142.00	142.95	143.15	143.57	161536	231.91	4031	97006	60.05
JYOTISTRUC	BZ	08-Oct-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	21767	0.97	28	-	-
KABRAEXTRU	EQ	08-Oct-2020	72.10	75.80	75.80	67.60	68.80	69.85	69.03	73918	51.02	667	49107	66.43
KAJARIACER	EQ	08-Oct-2020	534.20	534.00	539.95	528.20	530.00	529.30	532.04	95030	505.60	3445	52475	55.22
KAKATCEM	EQ	08-Oct-2020	151.75	153.00	155.25	149.25	150.50	150.05	153.14	12879	19.72	286	9678	75.15
KALPATPOWR	EQ	08-Oct-2020	238.05	238.30	239.90	232.75	236.35	237.00	236.36	696821	1646.99	7487	546235	78.39
KALYANIFRG	BE	08-Oct-2020	135.55	137.00	142.30	133.20	134.45	134.45	139.76	983	1.37	23	-	-
KAMATHOTEL	EQ	08-Oct-2020	30.90	31.90	31.90	30.20	30.20	30.35	30.94	34981	10.82	428	16313	46.63
KAMDHENU	EQ	08-Oct-2020	66.35	67.05	67.30	66.20	66.50	66.60	66.66	2841	1.89	75	1781	62.69
KANANIIND	EQ	08-Oct-2020	3.05	3.30	3.35	3.20	3.35	3.35	3.31	5015	0.17	21	5015	100.00
KANORICHEM	EQ	08-Oct-2020	38.35	38.10	38.75	37.55	37.80	37.95	37.98	12708	4.83	236	10650	83.81
KANSAINER	EQ	08-Oct-2020	480.55	484.95	486.00	474.50	475.00	477.40	482.23	137680	663.93	15130	98620	71.63
KAPSTON	EQ	08-Oct-2020	109.00	117.00	117.00	106.15	108.00	108.70	110.55	1041	1.15	183	597	57.35
KARDA	BE	08-Oct-2020	100.00	103.00	105.00	100.00	105.00	105.00	103.34	21607	22.33	181	-	-
KARMAENG	EQ	08-Oct-2020	9.60	9.75	9.75	8.65	9.75	9.05	9.22	1039	0.10	16	1039	100.00
KARURVYSYA	EQ	08-Oct-2020	32.40	32.70	32.80	32.10	32.30	32.25	32.49	620853	201.70	2628	357361	57.56
KAUSHALYA	BE	08-Oct-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	5090	0.08	12	-	-
KAYA	EQ	08-Oct-2020	224.50	228.95	229.75	214.85	217.00	216.95	220.73	11048	24.39	616	8105	73.36
KCP	EQ	08-Oct-2020	64.40	63.50	64.40	62.45	63.40	63.25	63.33	444724	281.64	3339	201384	45.28
KCPSUGIND	EQ	08-Oct-2020	15.15	15.25	15.25	14.70	14.75	14.80	14.89	191473	28.51	642	89160	46.57
KDDL	EQ	08-Oct-2020	170.30	176.95	184.95	158.15	164.90	163.95	171.00	11219	19.18	562	4278	38.13
KEC	EQ	08-Oct-2020	345.35	345.30	354.55	344.50	348.30	347.55	349.53	360295	1259.33	12180	113721	31.56
KECL	EQ	08-Oct-2020	11.20	11.20	12.30	10.80	12.00	11.95	11.82	254517	30.09	638	165590	65.06
KEI	EQ	08-Oct-2020	341.60	344.75	350.00	338.60	340.00	340.05	344.79	139517	481.04	5122	73393	52.61
KELLTONTEC	EQ	08-Oct-2020	47.45	48.45	49.80	45.10	49.80	49.10	47.84	1873780	896.50	4105	800515	42.72
KENNAMET	EQ	08-Oct-2020	731.50	729.05	739.45	719.00	721.10	721.85	726.52	1960	14.24	241	1351	68.93
KERNEX	BE	08-Oct-2020	19.95	19.00	19.90	19.00	19.00	19.00	19.02	9970	1.90	25	-	-
KESORAMIND	EQ	08-Oct-2020	44.55	44.75	46.10	43.60	44.50	44.30	44.49	528022	234.92	1859	313899	59.45
KEYFINSERV	EQ	08-Oct-2020	37.10	38.60	39.45	38.60	38.70	39.15	38.71	147	0.06	13	147	100.00
KGL	BZ	08-Oct-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.24	714723	1.70	75	-	-
KHADIM	EQ	08-Oct-2020	114.80	116.80	117.85	112.50	113.50	113.65	114.31	17870	20.43	849	9203	51.50
KHANDSE	EQ	08-Oct-2020	9.05	8.80	9.05	8.70	9.05	8.70	8.73	430	0.04	13	425	98.84
KHFM	SM	08-Oct-2020	26.00	27.50	27.50	27.50	27.50	27.50	27.50	6000	1.65	1	6000	100.00
KICL	EQ	08-Oct-2020	1291.20	1285.95	1351.00	1277.70	1351.00	1346.30	1329.54	717	9.53	94	606	84.52
KILITCH	EQ	08-Oct-2020	80.65	80.75	88.70	80.75	88.70	88.70	87.29	29887	26.09	332	14694	49.17
KINGFA	EQ	08-Oct-2020	497.45	509.65	509.65	496.15	499.80	498.75	499.53	1738	8.68	234	954	54.89
KIOCL	EQ	08-Oct-2020	120.15	120.95	123.00	118.10	118.20	119.85	120.81	30782	37.19	621	20982	68.16
KIRIINDUS	EQ	08-Oct-2020	510.90	513.00	514.90	488.00	491.00	491.05	501.46	95094	476.86	2960	48314	50.81
KIRLFER	EQ	08-Oct-2020	90.15	89.90	92.00	89.70	91.95	91.60	90.74	75949	68.92	811	60990	80.30
KIRLOSBROS	EQ	08-Oct-2020	113.30	112.00	115.50	111.80	111.90	112.30	113.75	43690	49.70	1489	14841	33.97
KIRLOSENG	EQ	08-Oct-2020	107.30	106.75	108.35	106.00	106.60	106.60	106.90	28138	30.08	587	17584	62.49
KIRLOSIND	EQ	08-Oct-2020	639.85	636.95	648.00	633.00	633.00	633.25	637.23	965	6.15	184	538	55.75
KITEX	EQ	08-Oct-2020	106.40	106.00	108.00	103.70	104.90	104.50	105.30	122499	128.99	1926	68901	56.25
KKCL	EQ	08-Oct-2020	765.00	759.95	899.00	731.70	744.00	743.00	765.32	4397	33.65	331	1424	32.39
KMSUGAR	EQ	08-Oct-2020	10.85	10.95	11.40	10.75	11.10	11.05	11.06	136372	15.08	399	76982	56.45
KNRCON	EQ	08-Oct-2020	253.20	254.50	258.95	252.70	256.50	255.75	255.58	86034	219.88	3394	42727	49.66
KOHINOOR	BZ	08-Oct-2020	9.50	9.80	9.95	9.25	9.40	9.35	9.57	6319	0.60	35	-	-
KOKUYOCMLN	EQ	08-Oct-2020	64.85	64.85	65.45	63.10	63.50	63.40	63.96	230443	147.39	2649	125380	54.41
KOLTEPATIL	EQ	08-Oct-2020	170.40	170.40	170.60	164.00	165.30	165.60	166.96	40964	68.39	1358	18855	46.03
KOPRAN	EQ	08-Oct-2020	87.80	88.10	90.80	87.50	88.35	88.60	88.92	255323	227.04	2282	119488	46.80
KOTAKBANK	EQ	08-Oct-2020	1324.70	1326.50	1341.25	1311.25	1320.00	1320.10	1328.94	5171263	68723.04	179888	3068700	59.34
KOTAKBKETF	EQ	08-Oct-2020	231.50	233.04	236.33	232.27	233.10	233.53	234.91	343800	807.61	1688	216026	62.83
KOTAKGOLD	EQ	08-Oct-2020	440.70	441.00	441.45	439.25	440.50	440.35	440.26	16207	71.35	722	7908	48.79
KOTAKNIFTY	EQ	08-Oct-2020	121.94	122.54	123.62	122.51	123.14	122.99	123.33	114128	140.76	587	88619	77.65
KOTAKNV20	EQ	08-Oct-2020	60.42	60.50	63.90	60.50	60.61	60.63	61.81	11533	7.13	100	9434	81.80
KOTAKPSUBK	EQ	08-Oct-2020	126.58	127.00	129.80	126.60	126.90	127.02	128.01	10919	13.98	131	6107	55.93
KOTARISUG	EQ	08-Oct-2020	14.70	14.75	15.00	14.50	14.90	14.85	14.80	8656	1.28	62	7373	85.18
KOTHARIPET	EQ	08-Oct-2020	16.10	16.50	16.65	15.70	15.85	15.95	16.11	35601	5.74	125	27078	76.06
KOTHARIPRO	EQ	08-Oct-2020	60.00	60.15	61.00	58.80	58.80	59.40	59.92	5019	3.01	80	4329	86.25
KPITTECH	EQ	08-Oct-2020	116.35	119.30	125.90	116.90	120.00	119.85	121.62	1577896	1919.11	12453	915624	58.03
KPRMILL	EQ	08-Oct-2020	657.75	667.75	667.75	640.05	641.85	645.40	658.46	15136	99.67	1376	8760	57.88
KRBL	EQ	08-Oct-2020	277.55	278.00	282.00	274.00	275.00	275.10	277.65	85771	238.15	1749	42214	49.22
KREBSBIO	EQ	08-Oct-2020	90.95	93.05	93.05	89.25	89.25	90.40	91.16	4799	4.37	337	3979	82.91
KRIDHANINF	EQ	08-Oct-2020	2.75	2.90	2.90	2.65	2.80	2.80	2.79	42355	1.18	128	37880	89.43
KRISHANA	BE	08-Oct-2020	60.05	60.00	61.50	60.00	60.00	60.00	60.14	1075	0.65	6	-	-
KSB	EQ	08-Oct-2020	484.30	489.00	494.90	480.10	482.95	482.40	485.77	23912	116.16	1733	10065	42.09
KSCL	EQ	08-Oct-2020	533.30	533.30	542.70	522.70	525.80	527.15	532.35	146096	777.74	9057	60427	41.36
KSERASERA	BE	08-Oct-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.22	786735	1.70	216	-	-
KSHITIJPOL	SM	08-Oct-2020	22.50	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	1	4000	100.00
KSK	EQ	08-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	337506	1.24	136	266012	78.82
KSL	EQ	08-Oct-2020	222.95	221.15	225.55	221.05	223.40	222.90	224.53	62869	141.16	1557	46279	73.61
KTKBANK	EQ	08-Oct-2020	40.45	40.80	41.35	40.45	40.95	40.85	40.97	1756135	719.52	3485	1141277	64.99
KUANTUM	EQ	08-Oct-2020	42.15	42.85	43.70	41.25	41.95	41.90	42.16	9895	4.17	201	6488	65.57
KWALITY	EQ	08-Oct-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	52970	1.32	91	52970	100.00
L&TFH	EQ	08-Oct-2020	62.00	62.50	63.65	61.50	61.85	62.05	62.53	8137999	5088.44	23477	1281786	15.75
L&TFINANCE	N8	08-Oct-2020	1084.95	1089.95	1090.00	1089.95	1090.00	1090.00	1089.97	350	3.81	23	350	100.00
L&TFINANCE	NC	08-Oct-2020	1118.82	1147.99	1147.99	1115.02	1120.00	1120.00	1125.75	100	1.13	3	50	50.00
L&TFINANCE	NK	08-Oct-2020	1059.60	1032.00	1061.84	1032.00	1061.84	1061.84	1034.68	38	0.39	4	37	97.37
L&TFINANCE	NO	08-Oct-2020	1077.11	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	19	0.20	2	19	100.00
L&TFINANCE	NU	08-Oct-2020	1122.00	1120.00	1121.95	1118.50	1121.95	1118.60	1119.04	577	6.46	17	487	84.40
L&TFINANCE	Y3	08-Oct-2020	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	9	0.09	1	9	100.00
L&TFINANCE	Y5	08-Oct-2020	1139.00	1175.00	1175.00	1125.00	1125.00	1125.00	1142.00	100	1.14	4	0	0.00
L&TFINANCE	Y9	08-Oct-2020	1121.00	1119.50	1121.00	1119.50	1121.00	1121.00	1119.64	55	0.62	3	50	90.91
L&TINFRA	N1	08-Oct-2020	1060.81	1063.50	1063.50	1063.50	1063.50	1063.50	1063.50	22	0.23	2	22	100.00
L&TINFRA	N2	08-Oct-2020	2071.00	2061.00	2084.00	2061.00	2084.00	2084.00	2063.09	11	0.23	2	11	100.00
L&TINFRA	N4	08-Oct-2020	2027.00	2027.50	2027.50	2027.00	2027.00	2027.00	2027.01	200	4.05	9	200	100.00
L&TINFRA	N5	08-Oct-2020	1031.20	1031.26	1032.55	1031.26	1032.55	1032.55	1032.32	62	0.64	5	62	100.00
L&TINFRA	N6	08-Oct-2020	2132.00	2133.00	2133.00	2133.00	2133.00	2133.00	2133.00	160	3.41	8	160	100.00
LAKPRE	BZ	08-Oct-2020	4.25	4.40	4.45	4.40	4.40	4.40	4.42	364	0.02	9	-	-
LAKSHVILAS	EQ	08-Oct-2020	16.60	16.60	18.25	15.65	17.80	17.80	17.27	2285328	394.57	4836	889639	38.93
LALPATHLAB	EQ	08-Oct-2020	2228.35	2193.80	2193.80	2125.40	2137.00	2141.95	2158.89	420079	9069.06	34941	88458	21.06
LAMBODHARA	EQ	08-Oct-2020	28.35	29.00	29.90	28.35	29.05	29.10	29.32	7071	2.07	92	4489	63.48
LAOPALA	EQ	08-Oct-2020	218.15	219.25	227.50	218.25	224.50	223.85	223.80	265741	594.74	7472	73661	27.72
LASA	EQ	08-Oct-2020	68.80	68.75	72.75	68.55	68.95	68.90	70.06	71697	50.23	838	48449	67.57
LATTEYS	SM	08-Oct-2020	55.55	58.00	58.00	58.00	58.00	58.00	58.00	2000	1.16	1	2000	100.00
LAURUSLABS	EQ	08-Oct-2020	326.00	331.40	343.30	327.40	339.65	338.30	336.60	9815898	33040.14	139376	3258060	33.19
LAXMIMACH	EQ	08-Oct-2020	3801.95	3825.00	3859.00	3720.25	3750.00	3754.15	3796.90	9578	363.67	1792	4684	48.90
LEMONTREE	EQ	08-Oct-2020	27.75	28.00	28.25	27.35	27.50	27.40	27.70	499812	138.44	2697	339829	67.99
LEXUS	SM	08-Oct-2020	9.00	9.45	9.45	8.55	8.55	8.55	8.76	5000	0.44	5	3000	60.00
LFIC	EQ	08-Oct-2020	64.10	61.10	67.00	61.00	61.10	61.65	62.10	1638	1.02	29	1267	77.35
LGBBROSLTD	EQ	08-Oct-2020	245.80	248.35	249.50	240.00	240.15	240.70	243.97	22960	56.02	1090	13276	57.82
LGBFORGE	EQ	08-Oct-2020	2.60	2.45	2.65	2.45	2.60	2.50	2.51	19553	0.49	40	16546	84.62
LIBAS	EQ	08-Oct-2020	37.30	36.95	38.00	36.00	37.85	37.70	37.43	106299	39.79	726	30528	28.72
LIBERTSHOE	EQ	08-Oct-2020	148.80	149.95	152.90	148.10	148.10	149.25	150.77	149903	226.01	3296	43336	28.91
LICHSGFIN	EQ	08-Oct-2020	282.30	285.05	293.55	283.65	287.05	286.75	288.98	4722008	13645.50	45685	842976	17.85
LICNETFGSC	EQ	08-Oct-2020	21.44	21.22	21.49	21.22	21.44	21.31	21.42	1267	0.27	42	1130	89.19
LICNETFN50	EQ	08-Oct-2020	118.94	117.30	120.50	115.60	117.80	117.80	117.69	1506	1.77	76	324	21.51
LICNETFSEN	EQ	08-Oct-2020	401.50	411.00	444.89	393.00	406.00	414.95	418.44	534	2.23	77	243	45.51
LICNFNHGP	EQ	08-Oct-2020	117.87	116.10	120.90	114.60	114.61	115.99	115.67	1080	1.25	59	711	65.83
LINCOLN	EQ	08-Oct-2020	238.95	241.10	243.85	235.25	238.45	236.90	238.99	160066	382.54	4252	72291	45.16
LINCPEN	EQ	08-Oct-2020	166.55	167.25	169.90	161.60	164.00	163.15	163.70	3280	5.37	165	2070	63.11
LINDEINDIA	EQ	08-Oct-2020	778.85	785.10	797.00	779.00	783.00	785.45	790.06	69520	549.25	6014	26937	38.75
LIQUIDBEES	EQ	08-Oct-2020	999.99	1002.44	1002.44	999.20	1000.01	999.99	1000.00	518829	5188.28	2853	337941	65.14
LIQUIDETF	EQ	08-Oct-2020	999.99	999.94	1000.01	999.94	999.99	999.99	1000.00	13522	135.22	34	10477	77.48
LOKESHMACH	EQ	08-Oct-2020	20.95	20.50	21.40	20.50	20.70	20.70	20.79	11987	2.49	137	8559	71.40
LOTUSEYE	EQ	08-Oct-2020	30.35	30.05	31.50	30.00	30.20	30.85	30.50	3652	1.11	22	3046	83.41
LOVABLE	EQ	08-Oct-2020	56.90	56.45	57.60	55.15	55.90	55.45	56.19	9700	5.45	208	5368	55.34
LPDC	BE	08-Oct-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1700	0.03	10	-	-
LSIL	EQ	08-Oct-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.70	838992	5.87	304	785446	93.62
LT	EQ	08-Oct-2020	887.90	890.30	894.00	879.05	880.10	881.05	883.76	3918967	34634.23	108750	1997232	50.96
LTI	EQ	08-Oct-2020	2667.10	2718.00	2959.00	2718.00	2853.80	2861.40	2876.50	843440	24261.51	95750	285139	33.81
LTMFEOF2R	MF	08-Oct-2020	10.03	10.01	10.01	10.01	10.01	10.01	10.01	5000	0.50	2	5000	100.00
LTMFEOFR	MF	08-Oct-2020	10.35	10.35	10.35	10.35	10.35	10.35	10.35	11400	1.18	6	9400	82.46
LTTS	EQ	08-Oct-2020	1599.90	1639.00	1676.00	1620.25	1631.65	1631.95	1645.08	493401	8116.86	25665	341079	69.13
LUMAXIND	EQ	08-Oct-2020	1362.40	1363.10	1370.80	1328.00	1337.00	1332.85	1341.62	3911	52.47	1984	2302	58.86
LUMAXTECH	EQ	08-Oct-2020	100.80	101.50	102.40	99.75	100.95	100.15	101.42	38400	38.95	429	35094	91.39
LUPIN	EQ	08-Oct-2020	1025.90	1030.90	1050.00	1013.30	1048.00	1043.25	1032.33	2859013	29514.45	57081	556495	19.46
LUXIND	EQ	08-Oct-2020	1422.65	1425.00	1474.35	1425.00	1460.10	1464.35	1444.10	95323	1376.56	3822	27538	28.89
LYKALABS	EQ	08-Oct-2020	19.70	20.75	21.65	20.10	20.50	20.70	20.94	109371	22.90	710	56689	51.83
LYPSAGEMS	EQ	08-Oct-2020	2.95	3.00	3.00	2.85	3.00	2.95	2.90	11032	0.32	46	8716	79.01
M&M	EQ	08-Oct-2020	631.60	634.15	640.95	627.60	635.00	634.15	633.49	4683786	29671.44	67100	1462966	31.23
M&MFIN	EQ	08-Oct-2020	127.65	128.00	132.35	128.00	129.50	129.85	130.07	8037197	10454.30	42870	1609938	20.03
M&MFIN	N2	08-Oct-2020	1099.07	1099.00	1115.50	1099.00	1100.00	1100.07	1103.77	256	2.83	15	231	90.23
M100	EQ	08-Oct-2020	17.92	18.18	18.18	17.50	17.88	17.87	17.94	30737	5.52	272	25047	81.49
M14RG	MF	08-Oct-2020	6.08	6.08	6.08	6.08	6.08	6.08	6.08	10000	0.61	4	10000	100.00
M17RD	MF	08-Oct-2020	5.05	4.57	4.57	4.57	4.57	4.57	4.57	1000	0.05	1	1000	100.00
M17RG	MF	08-Oct-2020	5.15	4.67	4.67	4.67	4.67	4.67	4.67	2000	0.09	1	2000	100.00
M50	EQ	08-Oct-2020	115.49	116.00	117.00	115.63	115.77	115.77	115.94	1706	1.98	28	1659	97.25
MAANALU	EQ	08-Oct-2020	71.20	72.65	72.65	69.70	70.30	70.40	70.88	11953	8.47	310	7063	59.09
MACPOWER	EQ	08-Oct-2020	70.10	71.00	76.20	64.30	74.80	71.05	70.62	5008	3.54	117	3807	76.02
MADHAV	EQ	08-Oct-2020	25.25	26.25	26.25	25.20	25.55	25.45	25.76	4984	1.28	117	2124	42.62
MADHUCON	BE	08-Oct-2020	3.00	2.90	3.10	2.85	2.95	2.90	2.85	22033	0.63	25	-	-
MADRASFERT	EQ	08-Oct-2020	17.60	18.20	18.80	17.80	18.10	18.15	18.15	167828	30.45	961	73148	43.59
MAGADSUGAR	EQ	08-Oct-2020	116.60	117.90	120.70	116.25	118.00	118.15	119.04	12502	14.88	425	8615	68.91
MAGMA	EQ	08-Oct-2020	34.00	35.25	35.80	34.50	35.00	34.95	34.98	436599	152.71	1282	286633	65.65
MAGNUM	EQ	08-Oct-2020	6.05	6.15	6.35	5.75	6.35	6.35	6.12	87787	5.37	108	77445	88.22
MAHABANK	EQ	08-Oct-2020	11.20	11.30	11.35	11.20	11.20	11.25	11.26	489718	55.17	1389	244335	49.89
MAHAPEXLTD	BE	08-Oct-2020	62.35	65.00	65.45	65.00	65.45	65.45	65.43	1273	0.83	10	-	-
MAHASTEEL	EQ	08-Oct-2020	105.25	108.20	108.25	102.60	105.50	104.05	105.01	5458	5.73	63	1957	35.86
MAHEPC	EQ	08-Oct-2020	163.30	160.00	165.75	160.00	161.40	162.30	163.07	110689	180.50	3288	34296	30.98
MAHESHWARI	EQ	08-Oct-2020	189.15	193.90	197.75	189.35	197.00	196.80	194.00	82249	159.56	1703	37453	45.54
MAHINDCIE	EQ	08-Oct-2020	139.45	141.70	142.45	137.05	138.00	138.85	139.75	82376	115.12	3448	43795	53.16
MAHLIFE	EQ	08-Oct-2020	236.30	235.95	246.70	233.60	240.80	240.20	241.91	46936	113.54	2177	28294	60.28
MAHLOG	EQ	08-Oct-2020	349.40	355.00	355.00	333.00	335.60	335.55	339.25	24478	83.04	2270	13265	54.19
MAHSCOOTER	EQ	08-Oct-2020	2930.45	2965.00	2969.10	2901.50	2924.95	2920.10	2944.16	2463	72.51	595	1269	51.52
MAHSEAMLES	EQ	08-Oct-2020	220.35	221.00	223.50	214.95	215.30	215.75	218.45	76243	166.56	1033	62604	82.11
MAITHANALL	EQ	08-Oct-2020	499.70	502.20	510.75	495.10	499.00	497.85	500.73	22804	114.19	1639	16150	70.82
MAJESCO	EQ	08-Oct-2020	847.65	868.00	868.00	806.00	846.40	847.85	835.08	728988	6087.60	13652	444874	61.03
MALUPAPER	EQ	08-Oct-2020	26.65	27.15	28.40	26.65	27.85	27.70	27.84	72649	20.23	536	21074	29.01
MAN50ETF	EQ	08-Oct-2020	119.40	120.00	121.20	120.00	120.20	120.20	120.41	2713	3.27	20	2472	91.12
MANAKALUCO	EQ	08-Oct-2020	7.70	7.50	8.00	7.50	7.75	7.80	7.75	3576	0.28	24	2949	82.47
MANAKCOAT	EQ	08-Oct-2020	4.25	4.05	4.55	4.05	4.05	4.05	4.16	644	0.03	12	467	72.52
MANAKSIA	EQ	08-Oct-2020	39.55	39.05	40.45	39.05	39.50	39.55	39.74	8319	3.31	144	4887	58.75
MANAKSTEEL	EQ	08-Oct-2020	9.65	9.95	10.00	9.35	9.50	9.50	9.69	39508	3.83	192	34920	88.39
MANALIPETC	EQ	08-Oct-2020	33.55	35.10	35.10	32.10	32.70	32.60	33.62	1374083	461.97	5326	799384	58.18
MANAPPURAM	EQ	08-Oct-2020	165.80	166.00	167.90	162.10	164.40	164.35	165.10	4531355	7481.15	21028	1126919	24.87
MANGALAM	EQ	08-Oct-2020	142.10	140.05	147.70	138.50	142.60	140.75	142.07	58010	82.41	1105	31835	54.88
MANGCHEFER	EQ	08-Oct-2020	30.60	30.70	31.70	30.50	30.70	30.90	31.09	108922	33.86	773	48086	44.15
MANGLMCEM	EQ	08-Oct-2020	185.65	185.85	188.70	180.55	187.50	185.10	186.89	39152	73.17	827	20065	51.25
MANGTIMBER	EQ	08-Oct-2020	6.65	6.40	6.85	6.40	6.50	6.50	6.62	119	0.01	8	117	98.32
MANINDS	BE	08-Oct-2020	63.25	63.50	65.50	63.00	65.00	64.65	64.41	97433	62.75	563	-	-
MANINFRA	EQ	08-Oct-2020	26.60	28.55	29.30	27.40	27.60	27.80	28.19	1751523	493.73	8877	432641	24.70
MANUGRAPH	EQ	08-Oct-2020	8.60	8.60	8.80	8.50	8.80	8.55	8.60	664	0.06	24	629	94.73
MANXT50	EQ	08-Oct-2020	271.30	273.00	273.50	271.80	272.30	272.30	272.84	1735	4.73	18	1611	92.85
MARALOVER	EQ	08-Oct-2020	11.70	12.10	12.45	11.75	12.45	12.35	12.19	12451	1.52	58	10759	86.41
MARATHON	EQ	08-Oct-2020	52.25	53.25	53.30	51.00	52.50	52.30	52.19	3942	2.06	139	2443	61.97
MARICO	EQ	08-Oct-2020	369.00	370.00	374.75	368.75	372.90	371.65	371.04	2796482	10376.04	26475	887241	31.73
MARINE	SM	08-Oct-2020	169.00	172.00	172.00	169.85	169.85	169.95	170.88	72000	123.04	25	18000	25.00
MARKSANS	EQ	08-Oct-2020	52.05	53.50	56.40	52.40	53.20	53.60	54.05	6924876	3742.67	26217	2121734	30.64
MARUTI	EQ	08-Oct-2020	7046.90	7090.00	7140.00	7021.00	7068.15	7079.85	7074.26	851205	60216.48	72570	185537	21.80
MASFIN	EQ	08-Oct-2020	828.30	842.05	844.90	824.00	835.00	827.30	833.08	10381	86.48	1489	5132	49.44
MASKINVEST	BE	08-Oct-2020	53.30	50.65	50.65	50.65	50.65	50.65	50.65	200	0.10	3	-	-
MASTEK	EQ	08-Oct-2020	872.85	886.00	926.95	876.60	887.00	885.55	903.47	191737	1732.28	7332	71294	37.18
MATRIMONY	EQ	08-Oct-2020	722.95	720.00	731.65	688.00	690.00	693.40	705.59	21196	149.56	2666	10527	49.67
MAWANASUG	EQ	08-Oct-2020	23.40	23.95	24.35	23.00	23.85	23.80	23.85	60352	14.39	394	35115	58.18
MAXHEALTH	EQ	08-Oct-2020	114.30	115.45	115.90	112.10	113.00	112.65	114.03	550754	628.01	2843	378296	68.69
MAXIND	EQ	08-Oct-2020	58.90	58.80	59.30	58.00	58.05	58.20	58.55	113733	66.59	675	75023	65.96
MAXVIL	EQ	08-Oct-2020	37.30	37.60	38.50	36.95	37.35	37.50	37.51	118164	44.33	465	69365	58.70
MAYURUNIQ	EQ	08-Oct-2020	259.90	262.85	262.85	249.25	250.00	250.05	253.96	69116	175.53	4690	45710	66.14
MAZDA	EQ	08-Oct-2020	549.10	560.00	576.85	530.65	551.00	548.20	546.05	7054	38.52	311	4251	60.26
MBAPL	BE	08-Oct-2020	63.00	59.85	62.95	59.85	61.00	61.00	60.01	5900	3.54	24	-	-
MBECL	BE	08-Oct-2020	5.20	5.20	5.20	4.95	4.95	4.95	5.04	7938	0.40	27	-	-
MBLINFRA	EQ	08-Oct-2020	8.80	8.95	9.15	8.50	8.60	8.65	8.82	27772	2.45	96	18298	65.89
MCDHOLDING	EQ	08-Oct-2020	23.70	23.55	24.30	23.55	23.75	23.80	23.88	4022	0.96	87	2497	62.08
MCDOWELL-N	EQ	08-Oct-2020	530.05	530.00	535.70	517.40	520.90	520.65	525.32	2207902	11598.62	52049	1234813	55.93
MCL	EQ	08-Oct-2020	66.90	65.50	70.70	60.25	69.80	68.90	68.64	1155	0.79	46	792	68.57
MCLEODRUSS	BE	08-Oct-2020	18.35	18.35	19.25	17.80	18.35	18.25	18.47	192170	35.50	400	-	-
MCX	EQ	08-Oct-2020	1732.25	1737.00	1743.85	1690.00	1714.75	1707.10	1722.21	160910	2771.21	15303	86938	54.03
MDL	SM	08-Oct-2020	21.00	19.95	19.95	19.95	19.95	19.95	19.95	6000	1.20	3	6000	100.00
MEGASOFT	BE	08-Oct-2020	8.10	7.80	8.50	7.70	8.30	8.30	8.11	48219	3.91	171	-	-
MEGH	EQ	08-Oct-2020	78.45	79.05	79.65	77.50	77.65	77.95	78.53	565238	443.86	4360	218124	38.59
MENONBE	EQ	08-Oct-2020	40.90	40.95	42.00	39.45	39.95	39.95	40.45	22356	9.04	266	16854	75.39
MEP	EQ	08-Oct-2020	13.75	13.40	14.15	13.40	13.95	13.90	13.88	164283	22.80	315	108070	65.78
MERCATOR	EQ	08-Oct-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.79	427899	3.36	174	255597	59.73
METALFORGE	BE	08-Oct-2020	4.70	4.75	4.80	4.50	4.60	4.60	4.61	1441	0.07	21	-	-
METKORE	BZ	08-Oct-2020	0.50	0.50	0.55	0.50	0.50	0.50	0.53	16302	0.09	17	-	-
METROPOLIS	EQ	08-Oct-2020	2031.55	1990.00	2007.15	1938.00	1947.00	1944.70	1968.68	162801	3205.02	15091	52533	32.27
MFSL	EQ	08-Oct-2020	609.60	610.00	614.90	601.00	604.85	606.20	606.48	705696	4279.92	11554	214584	30.41
MGEL	SM	08-Oct-2020	42.00	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
MGL	EQ	08-Oct-2020	828.80	827.00	844.00	818.00	836.80	837.90	833.79	1582922	13198.27	38550	443008	27.99
MHRIL	EQ	08-Oct-2020	167.55	168.40	171.00	164.30	165.00	165.20	166.99	54336	90.74	1351	33428	61.52
MIC	BE	08-Oct-2020	0.65	0.60	0.70	0.60	0.65	0.60	0.66	46353	0.31	41	-	-
MIDHANI	EQ	08-Oct-2020	193.70	195.40	196.75	191.80	192.50	192.70	194.31	155262	301.69	3755	70865	45.64
MILTON	SM	08-Oct-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	4400	0.59	1	4400	100.00
MINDACORP	EQ	08-Oct-2020	71.60	72.00	72.50	70.55	70.75	70.85	71.16	182084	129.58	1925	117953	64.78
MINDAIND	EQ	08-Oct-2020	345.55	346.55	347.90	340.50	343.05	342.30	342.95	44125	151.33	2925	23530	53.33
MINDSPACE	RR	08-Oct-2020	303.62	303.51	304.00	303.10	303.99	303.96	303.89	282400	858.18	227	278800	98.73
MINDTECK	BE	08-Oct-2020	32.65	34.20	34.25	31.50	31.55	32.25	33.50	12050	4.04	98	-	-
MINDTREE	EQ	08-Oct-2020	1388.20	1415.05	1589.90	1415.05	1468.30	1461.15	1492.98	6126905	91473.41	184809	1026680	16.76
MIRCELECTR	EQ	08-Oct-2020	8.05	8.20	8.25	7.80	7.95	7.95	7.98	125642	10.02	335	87212	69.41
MIRZAINT	EQ	08-Oct-2020	50.95	51.20	51.20	49.50	49.50	49.65	50.34	191152	96.22	1626	101862	53.29
MITTAL	EQ	08-Oct-2020	20.20	19.55	20.95	19.55	20.60	20.55	20.35	11119	2.26	139	6629	59.62
MMFL	EQ	08-Oct-2020	326.40	329.70	329.70	320.05	327.85	327.20	326.25	7278	23.74	305	5709	78.44
MMP	EQ	08-Oct-2020	79.85	80.00	85.00	79.10	79.10	79.10	80.24	2296	1.84	35	1896	82.58
MMTC	EQ	08-Oct-2020	16.50	16.50	16.75	16.40	16.55	16.45	16.55	286325	47.38	775	106670	37.25
MODIRUBBER	BE	08-Oct-2020	30.40	31.40	31.40	28.90	28.90	28.90	29.71	72	0.02	4	-	-
MOHOTAIND	EQ	08-Oct-2020	8.65	9.50	9.50	8.25	9.20	9.40	9.38	23733	2.23	102	16061	67.67
MOIL	EQ	08-Oct-2020	138.50	139.05	139.40	133.70	135.50	135.50	134.91	320948	432.98	5997	181144	56.44
MOKSH	SM	08-Oct-2020	23.00	22.00	22.00	21.00	21.05	21.05	21.51	12000	2.58	4	9000	75.00
MOLDTECH	EQ	08-Oct-2020	39.45	39.50	41.35	39.00	39.00	39.05	39.55	38439	15.20	414	22724	59.12
MOLDTKPAC	EQ	08-Oct-2020	287.00	287.35	292.90	279.70	281.00	281.65	285.61	41186	117.63	1785	18034	43.79
MONTECARLO	EQ	08-Oct-2020	184.60	186.15	187.35	183.00	185.00	185.10	184.96	22047	40.78	639	16513	74.90
MORARJEE	EQ	08-Oct-2020	8.95	8.70	9.80	8.70	9.10	9.20	9.44	6808	0.64	52	4536	66.63
MOREPENLAB	EQ	08-Oct-2020	25.00	26.00	30.00	25.65	30.00	29.65	28.50	18702471	5329.96	34515	6456613	34.52
MOTHERSUMI	EQ	08-Oct-2020	117.05	117.20	121.00	117.20	120.40	120.15	119.26	14479476	17267.92	63107	4028123	27.82
MOTILALOFS	EQ	08-Oct-2020	620.85	621.10	629.75	614.35	618.95	616.05	620.18	19960	123.79	1113	11239	56.31
MOTOGENFIN	EQ	08-Oct-2020	15.20	16.20	16.20	14.20	15.65	14.70	14.68	4105	0.60	37	2770	67.48
MPHASIS	EQ	08-Oct-2020	1338.65	1359.95	1454.00	1359.95	1411.00	1414.40	1423.63	1436214	20446.41	68236	647359	45.07
MPSLTD	EQ	08-Oct-2020	406.05	407.25	411.35	395.00	398.70	398.75	402.73	15756	63.45	971	8763	55.62
MPTODAY	SM	08-Oct-2020	13.25	12.60	12.65	12.60	12.60	12.60	12.60	36000	4.54	16	36000	100.00
MRF	EQ	08-Oct-2020	60601.55	60728.95	61100.00	59600.00	60189.95	60175.35	60246.06	9954	5996.89	4708	3162	31.77
MRO-TEK	EQ	08-Oct-2020	20.50	19.75	21.35	19.70	20.90	20.90	19.79	3913	0.77	15	3900	99.67
MRPL	EQ	08-Oct-2020	26.55	26.75	26.90	26.15	26.30	26.40	26.57	452068	120.12	1489	242017	53.54
MSPL	EQ	08-Oct-2020	6.20	6.10	6.50	6.05	6.50	6.25	6.27	4230	0.27	18	3876	91.63
MSTCLTD	EQ	08-Oct-2020	167.85	167.50	169.60	162.50	164.50	163.70	165.89	251640	417.46	4305	67369	26.77
MTEDUCARE	EQ	08-Oct-2020	10.25	10.30	10.40	10.10	10.40	10.30	10.20	30465	3.11	131	23600	77.47
MTNL	EQ	08-Oct-2020	8.25	8.50	8.50	8.20	8.25	8.25	8.29	363928	30.18	6176	207768	57.09
MUKANDENGG	EQ	08-Oct-2020	9.25	9.25	10.05	8.55	8.95	9.00	9.05	5580	0.50	23	4121	73.85
MUKANDLTD	EQ	08-Oct-2020	51.85	52.00	54.40	52.00	53.90	53.60	54.02	114375	61.79	563	82311	71.97
MUKANDLTD	P1	08-Oct-2020	4.70	4.70	4.70	4.70	4.70	4.70	4.70	22	0.00	2	22	100.00
MUKTAARTS	EQ	08-Oct-2020	27.00	27.90	27.90	25.05	27.80	27.00	26.77	3063	0.82	80	1719	56.12
MUNJALAU	EQ	08-Oct-2020	56.90	57.95	58.20	56.10	56.75	56.35	56.88	111945	63.68	1418	52629	47.01
MUNJALSHOW	EQ	08-Oct-2020	128.10	134.90	134.90	128.60	128.60	129.65	130.81	88107	115.26	1495	27385	31.08
MURUDCERA	EQ	08-Oct-2020	14.65	15.35	16.00	15.10	15.40	15.60	15.55	145777	22.67	925	61616	42.27
MUTHOOTCAP	EQ	08-Oct-2020	390.20	395.95	395.95	378.00	384.80	383.10	388.01	9791	37.99	608	6546	66.86
MUTHOOTFIN	EQ	08-Oct-2020	1176.20	1180.00	1189.65	1140.70	1147.65	1149.00	1163.16	1569049	18250.52	71590	514544	32.79
N100	EQ	08-Oct-2020	821.19	833.90	835.00	827.55	828.00	828.53	830.46	22991	190.93	1103	12843	55.86
NABARD	N2	08-Oct-2020	1268.50	1268.00	1268.50	1268.00	1268.50	1268.50	1268.50	130	1.65	4	129	99.23
NACLIND	EQ	08-Oct-2020	39.30	39.40	39.40	38.05	38.30	38.30	38.55	32621	12.58	233	24338	74.61
NAGAFERT	EQ	08-Oct-2020	4.15	4.15	4.30	4.05	4.20	4.15	4.17	64226	2.68	168	51676	80.46
NAGREEKEXP	EQ	08-Oct-2020	13.55	14.00	15.05	14.00	14.60	14.55	14.64	22197	3.25	141	15947	71.84
NAHARCAP	EQ	08-Oct-2020	63.30	63.50	64.60	63.10	64.40	64.35	64.09	2286	1.47	35	1875	82.02
NAHARINDUS	EQ	08-Oct-2020	26.05	26.05	26.65	25.45	25.80	25.80	26.05	3270	0.85	64	2023	61.87
NAHARPOLY	EQ	08-Oct-2020	64.20	64.25	68.50	64.20	66.60	66.90	67.10	61760	41.44	601	39807	64.45
NAHARSPING	EQ	08-Oct-2020	44.50	44.30	44.85	41.65	41.80	42.20	43.36	9174	3.98	198	7032	76.65
NAM-INDIA	EQ	08-Oct-2020	268.75	270.35	272.70	267.80	270.35	271.45	270.43	512985	1387.29	11271	331459	64.61
NATCOPHARM	EQ	08-Oct-2020	930.45	920.45	948.70	917.90	942.00	940.30	935.74	432870	4050.55	20891	128814	29.76
NATHBIOGEN	EQ	08-Oct-2020	330.90	333.00	335.55	319.00	331.10	331.65	327.47	93982	307.76	4520	30256	32.19
NATIONALUM	EQ	08-Oct-2020	31.40	31.55	31.75	30.50	31.05	30.90	30.95	42027871	13005.92	39792	2968866	7.06
NATNLSTEEL	BE	08-Oct-2020	3.20	3.10	3.25	3.05	3.05	3.05	3.12	3439	0.11	12	-	-
NAUKRI	EQ	08-Oct-2020	3459.60	3495.00	3520.00	3431.85	3460.00	3460.65	3477.77	443172	15412.49	48356	152973	34.52
NAVINFLUOR	EQ	08-Oct-2020	2035.15	2033.00	2071.00	2001.00	2024.00	2011.30	2019.36	81111	1637.92	8179	62829	77.46
NAVKARCORP	EQ	08-Oct-2020	27.00	27.50	27.60	24.60	25.30	25.25	25.74	294905	75.91	1292	163630	55.49
NAVNETEDUL	EQ	08-Oct-2020	76.15	76.15	77.30	76.15	76.15	76.50	76.82	41114	31.58	1201	26134	63.56
NBCC	EQ	08-Oct-2020	23.65	23.70	23.80	23.15	23.25	23.35	23.54	2430377	572.18	10341	1193141	49.09
NBIFIN	EQ	08-Oct-2020	1588.75	1526.25	1650.00	1526.25	1647.00	1648.25	1640.20	1500	24.60	36	1423	94.87
NBVENTURES	EQ	08-Oct-2020	53.95	54.00	55.35	53.70	54.90	54.35	54.51	189340	103.21	2832	97590	51.54
NCC	EQ	08-Oct-2020	34.25	34.25	34.80	33.60	34.15	34.20	34.21	4497013	1538.61	7206	929676	20.67
NCLIND	EQ	08-Oct-2020	112.25	113.15	116.35	109.20	113.55	113.55	113.17	487631	551.87	5357	216331	44.36
NDGL	EQ	08-Oct-2020	620.60	629.95	630.00	600.00	629.80	616.95	615.74	133	0.82	30	80	60.15
NDL	BE	08-Oct-2020	20.10	20.10	20.30	19.50	20.15	20.15	20.05	10795	2.16	43	-	-
NDRAUTO	EQ	08-Oct-2020	129.80	125.05	131.95	125.05	130.00	127.40	129.00	4581	5.91	178	2361	51.54
NDTV	EQ	08-Oct-2020	32.50	32.95	33.00	31.70	32.45	32.10	32.23	8831	2.85	155	6208	70.30
NECCLTD	EQ	08-Oct-2020	7.90	7.80	8.20	7.80	8.00	8.00	7.98	15038	1.20	60	12666	84.23
NECLIFE	EQ	08-Oct-2020	21.05	22.00	23.00	21.40	22.00	22.00	22.12	1944268	429.98	5720	525447	27.03
NELCAST	EQ	08-Oct-2020	56.90	57.80	58.65	56.80	57.15	57.10	57.40	33951	19.49	583	15345	45.20
NELCO	EQ	08-Oct-2020	193.90	194.60	196.20	190.10	191.05	191.30	193.33	32443	62.72	1094	14686	45.27
NEOGEN	EQ	08-Oct-2020	660.55	655.00	667.95	635.20	642.05	641.05	650.96	14146	92.09	1577	8961	63.35
NESCO	EQ	08-Oct-2020	529.35	528.95	533.00	517.00	519.00	520.10	526.29	64354	338.69	3080	33754	52.45
NESTLEIND	EQ	08-Oct-2020	16114.40	16100.00	16330.00	16052.05	16275.00	16304.60	16200.12	78576	12729.41	21997	35415	45.07
NETF	EQ	08-Oct-2020	133.28	137.00	137.00	129.00	131.00	131.00	130.84	76	0.10	11	63	82.89
NETFCONSUM	EQ	08-Oct-2020	54.03	54.70	55.90	53.10	54.43	54.28	54.27	1596	0.87	40	1495	93.67
NETFDIVOPP	EQ	08-Oct-2020	27.93	28.47	28.50	27.90	28.50	28.46	28.45	790	0.22	14	790	100.00
NETFIT	EQ	08-Oct-2020	21.12	21.42	22.27	21.42	21.76	21.76	22.03	707131	155.80	1561	572367	80.94
NETFLTGILT	EQ	08-Oct-2020	21.92	21.90	21.98	21.90	21.91	21.91	21.94	16059	3.52	93	11835	73.70
NETFMID150	EQ	08-Oct-2020	65.91	66.00	66.00	64.83	65.07	65.68	65.72	321041	210.98	368	278126	86.63
NETFNIF100	EQ	08-Oct-2020	117.16	122.00	122.00	117.61	119.93	119.93	118.44	276	0.33	38	267	96.74
NETFNV20	EQ	08-Oct-2020	61.66	62.50	63.50	62.36	62.36	62.36	62.91	11419	7.18	42	11407	99.89
NETWORK18	EQ	08-Oct-2020	35.15	35.95	36.80	34.50	35.95	35.95	35.93	1847216	663.76	4411	732783	39.67
NEULANDLAB	EQ	08-Oct-2020	1252.50	1257.90	1295.00	1250.05	1274.60	1267.95	1271.55	209936	2669.43	15154	67310	32.06
NEWGEN	EQ	08-Oct-2020	227.70	229.55	236.90	227.95	228.00	229.45	230.89	87658	202.39	5938	46951	53.56
NEXTMEDIA	BE	08-Oct-2020	4.10	4.10	4.10	3.90	3.90	3.90	3.95	1764	0.07	4	-	-
NFL	EQ	08-Oct-2020	33.50	33.65	33.95	32.85	33.00	32.95	33.26	274055	91.16	1444	147820	53.94
NH	EQ	08-Oct-2020	365.25	354.75	367.60	352.65	360.05	359.85	360.36	215079	775.06	9485	93330	43.39
NHAI	N1	08-Oct-2020	1057.00	1058.95	1062.00	1058.00	1062.00	1062.00	1058.32	6587	69.71	37	6587	100.00
NHAI	N2	08-Oct-2020	1219.55	1220.00	1223.05	1220.00	1223.00	1223.00	1222.24	1180	14.42	9	1080	91.53
NHAI	N4	08-Oct-2020	1324.95	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	5	0.07	1	5	100.00
NHAI	N8	08-Oct-2020	1240.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	1	50	100.00
NHAI	N9	08-Oct-2020	1248.00	1248.00	1265.00	1248.00	1265.00	1265.00	1249.55	11	0.14	2	11	100.00
NHAI	NA	08-Oct-2020	1269.93	1268.00	1275.00	1268.00	1274.99	1274.99	1271.86	4638	58.99	34	4129	89.03
NHAI	NE	08-Oct-2020	1236.10	1242.90	1243.00	1240.00	1240.00	1240.00	1241.50	200	2.48	4	190	95.00
NHBTF2014	N5	08-Oct-2020	6550.00	6747.00	6747.00	6747.00	6747.00	6747.00	6747.00	35	2.36	2	35	100.00
NHBTF2014	N6	08-Oct-2020	7350.00	7450.00	7544.00	7450.00	7537.00	7537.00	7495.25	20	1.50	3	20	100.00
NHBTF2023	N6	08-Oct-2020	6656.00	6845.00	6845.00	6845.00	6845.00	6845.00	6845.00	5	0.34	1	5	100.00
NHBTF2023	N7	08-Oct-2020	7560.00	9036.00	9036.00	7131.05	7340.00	7340.00	7482.46	11	0.82	7	9	81.82
NHPC	EQ	08-Oct-2020	20.20	20.25	20.30	20.00	20.10	20.05	20.11	1180524	237.45	3688	778810	65.97
NIACL	EQ	08-Oct-2020	105.10	105.00	106.45	104.15	104.90	104.45	105.15	72400	76.13	2024	34161	47.18
NIBL	EQ	08-Oct-2020	6.20	6.10	6.30	6.10	6.30	6.30	6.14	2029	0.12	13	1929	95.07
NIFTYBEES	EQ	08-Oct-2020	124.89	127.00	127.00	123.30	126.00	125.91	126.08	2178637	2746.90	10520	1223206	56.15
NIFTYEES	EQ	08-Oct-2020	14900.00	14900.00	14900.00	14900.00	14900.00	14900.00	14900.00	1	0.15	1	1	100.00
NIITLTD	EQ	08-Oct-2020	133.75	135.20	142.00	134.35	135.80	135.70	138.26	1448370	2002.55	14936	353838	24.43
NILAINFRA	EQ	08-Oct-2020	4.60	4.70	4.85	4.50	4.55	4.55	4.66	273501	12.74	398	151163	55.27
NILASPACES	EQ	08-Oct-2020	1.15	1.15	1.20	1.15	1.15	1.15	1.17	191819	2.25	71	107609	56.10
NILKAMAL	EQ	08-Oct-2020	1310.10	1321.00	1321.00	1309.00	1310.00	1310.25	1311.20	6242	81.84	943	4894	78.40
NIPPOBATRY	EQ	08-Oct-2020	555.20	554.00	569.95	549.20	552.40	555.50	558.36	377	2.11	108	215	57.03
NIRAJ	EQ	08-Oct-2020	44.30	46.50	46.50	46.50	46.50	46.50	46.50	4514	2.10	26	4513	99.98
NITCO	EQ	08-Oct-2020	16.65	17.30	18.30	16.65	17.85	17.95	17.55	93367	16.39	543	59160	63.36
NITINFIRE	BZ	08-Oct-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.65	89251	0.58	33	-	-
NITINSPIN	EQ	08-Oct-2020	38.85	39.45	45.20	38.55	40.30	40.15	42.41	658682	279.35	4147	323966	49.18
NKIND	EQ	08-Oct-2020	21.30	23.40	23.40	22.00	23.40	23.20	22.93	757	0.17	21	757	100.00
NLCINDIA	EQ	08-Oct-2020	51.45	51.50	51.80	51.25	51.60	51.40	51.59	128976	66.53	1543	79582	61.70
NMDC	EQ	08-Oct-2020	82.10	82.30	85.40	81.95	82.60	82.50	83.69	11923223	9978.39	50140	3125581	26.21
NOCIL	EQ	08-Oct-2020	154.00	154.05	155.15	147.05	148.95	149.50	152.14	1532478	2331.52	15084	524240	34.21
NOIDATOLL	EQ	08-Oct-2020	3.70	3.90	3.90	3.70	3.70	3.75	3.81	40313	1.54	89	35533	88.14
NORBTEAEXP	BE	08-Oct-2020	12.35	12.35	12.90	11.75	12.80	11.80	12.29	32944	4.05	89	-	-
NOVARTIND	EQ	08-Oct-2020	682.85	680.00	690.30	666.05	680.00	677.50	676.87	7563	51.19	801	4611	60.97
NPBET	EQ	08-Oct-2020	124.94	126.00	126.00	121.77	122.03	122.03	122.47	145	0.18	17	79	54.48
NRAIL	EQ	08-Oct-2020	187.75	188.35	191.50	186.10	186.90	187.55	189.24	23481	44.43	613	14115	60.11
NRBBEARING	EQ	08-Oct-2020	70.05	70.45	71.45	69.50	69.60	69.70	70.11	358555	251.38	1878	315829	88.08
NSIL	EQ	08-Oct-2020	750.10	750.00	791.10	750.00	750.05	752.95	763.45	1157	8.83	187	568	49.09
NTL	BE	08-Oct-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	39792	0.70	29	-	-
NTPC	EQ	08-Oct-2020	82.80	83.10	83.35	82.35	82.65	82.60	82.94	11961713	9921.61	39470	3347739	27.99
NTPC	N4	08-Oct-2020	1220.00	1200.00	1225.00	1200.00	1225.00	1225.00	1222.94	205	2.51	6	205	100.00
NTPC	N7	08-Oct-2020	14.20	14.18	14.23	14.18	14.19	14.19	14.18	29176	4.14	106	16461	56.42
NTPC	NB	08-Oct-2020	1170.00	1100.00	1160.00	1100.00	1160.00	1160.00	1159.50	121	1.40	4	121	100.00
NTPC	ND	08-Oct-2020	1282.01	1282.01	1299.00	1280.20	1299.00	1299.00	1290.29	32	0.41	7	16	50.00
NUCLEUS	EQ	08-Oct-2020	696.80	700.95	724.45	679.00	682.80	681.85	699.69	299079	2092.64	14691	123920	41.43
NXTDIGITAL	EQ	08-Oct-2020	633.80	636.95	645.00	621.30	621.30	631.75	637.26	2377	15.15	526	2031	85.44
OAL	EQ	08-Oct-2020	357.95	367.00	367.00	345.15	351.00	352.65	352.54	19848	69.97	928	13818	69.62
OBEROIRLTY	EQ	08-Oct-2020	398.70	399.90	400.50	385.35	393.80	390.30	390.15	931550	3634.46	27690	758666	81.44
OCCL	EQ	08-Oct-2020	777.85	789.60	799.90	780.00	795.85	796.95	787.50	5054	39.80	475	2820	55.80
OFSS	EQ	08-Oct-2020	3007.85	3060.00	3079.75	3037.45	3050.00	3059.55	3062.09	65570	2007.81	11200	41173	62.79
OIL	EQ	08-Oct-2020	91.95	91.45	91.45	88.40	88.85	88.75	88.92	750476	667.33	6994	245593	32.72
OILCOUNTUB	EQ	08-Oct-2020	4.15	4.20	4.20	3.95	4.20	4.05	4.03	36162	1.46	55	27508	76.07
OISL	EQ	08-Oct-2020	2.80	2.75	2.90	2.70	2.70	2.70	2.77	42321	1.17	53	30560	72.21
OLECTRA	EQ	08-Oct-2020	62.80	63.50	64.00	62.75	63.50	63.20	63.03	61658	38.86	518	42862	69.52
OMAXAUTO	EQ	08-Oct-2020	40.15	39.55	40.75	38.45	38.55	38.65	39.08	24919	9.74	360	17354	69.64
OMAXE	EQ	08-Oct-2020	67.15	65.35	67.15	65.35	67.10	66.80	66.91	70258	47.01	889	61682	87.79
OMFURN	SM	08-Oct-2020	9.95	10.00	10.00	10.00	10.00	10.00	10.00	6000	0.60	1	6000	100.00
OMKARCHEM	EQ	08-Oct-2020	6.85	6.95	7.05	6.95	7.05	6.95	6.96	11302	0.79	43	11302	100.00
OMMETALS	EQ	08-Oct-2020	18.05	18.85	18.85	17.50	17.50	17.95	18.11	37206	6.74	317	31321	84.18
ONELIFECAP	EQ	08-Oct-2020	6.20	6.35	6.50	5.90	6.15	6.05	6.10	3706	0.23	24	2527	68.19
ONEPOINT	EQ	08-Oct-2020	11.20	12.00	12.00	10.70	11.00	11.10	10.99	6942	0.76	45	4985	71.81
ONGC	EQ	08-Oct-2020	70.50	70.90	71.00	68.25	68.55	68.45	69.05	21348290	14740.49	68802	7611439	35.65
ONMOBILE	EQ	08-Oct-2020	42.50	43.95	43.95	42.00	42.00	42.10	42.41	87463	37.09	617	50795	58.08
ONWARDTEC	EQ	08-Oct-2020	64.90	65.65	70.35	64.45	66.70	66.60	68.29	155017	105.86	1654	66094	42.64
OPTIEMUS	EQ	08-Oct-2020	68.50	71.90	71.90	71.90	71.90	71.90	71.90	20090	14.44	27	20000	99.55
OPTOCIRCUI	EQ	08-Oct-2020	5.10	5.00	5.15	4.90	5.05	5.00	5.01	609014	30.49	753	394949	64.85
ORBTEXP	EQ	08-Oct-2020	64.20	65.95	66.45	63.05	65.70	65.35	65.40	67229	43.97	868	44295	65.89
ORICONENT	EQ	08-Oct-2020	19.45	19.60	19.70	18.35	18.60	18.50	19.01	149252	28.37	929	57108	38.26
ORIENTABRA	EQ	08-Oct-2020	19.60	19.75	19.80	19.15	19.30	19.30	19.47	15951	3.11	181	11170	70.03
ORIENTALTL	EQ	08-Oct-2020	9.15	9.20	9.60	8.90	9.00	9.10	9.13	18075	1.65	164	9356	51.76
ORIENTBELL	EQ	08-Oct-2020	104.05	103.65	111.50	100.70	104.80	103.80	105.19	46313	48.72	1252	20994	45.33
ORIENTCEM	EQ	08-Oct-2020	60.80	61.00	61.80	59.00	59.45	59.25	59.97	442643	265.47	8394	308482	69.69
ORIENTELEC	EQ	08-Oct-2020	180.65	182.00	186.55	180.80	184.75	184.65	184.75	731481	1351.40	8431	492302	67.30
ORIENTHOT	EQ	08-Oct-2020	20.55	21.35	21.35	20.15	20.60	20.60	20.55	16855	3.46	137	11212	66.52
ORIENTLTD	EQ	08-Oct-2020	74.45	70.95	73.90	70.90	72.00	72.85	72.20	558	0.40	12	318	56.99
ORIENTPPR	EQ	08-Oct-2020	16.35	16.45	18.95	16.30	17.90	17.95	17.81	2879760	513.02	7573	663438	23.04
ORIENTREF	EQ	08-Oct-2020	197.20	195.00	201.00	193.05	197.80	196.05	197.37	51679	102.00	1937	31218	60.41
ORISSAMINE	EQ	08-Oct-2020	2299.20	2380.00	2467.50	2288.00	2299.00	2303.65	2396.17	68681	1645.71	11289	12020	17.50
ORTEL	BZ	08-Oct-2020	0.80	0.80	0.85	0.75	0.75	0.75	0.79	13208	0.10	8	-	-
ORTINLABSS	EQ	08-Oct-2020	19.50	19.50	20.00	19.20	19.25	19.45	19.65	17321	3.40	123	13836	79.88
OSWALAGRO	EQ	08-Oct-2020	9.45	9.45	9.75	9.10	9.45	9.30	9.42	34839	3.28	168	14321	41.11
PAGEIND	EQ	08-Oct-2020	21234.40	21374.90	21435.00	20650.00	20933.45	20820.65	20980.22	52748	11066.65	13778	11442	21.69
PAISALO	EQ	08-Oct-2020	416.40	411.05	424.50	405.00	410.00	409.85	414.13	31014	128.44	256	19163	61.79
PALASHSECU	EQ	08-Oct-2020	34.10	33.60	34.70	33.20	34.70	34.70	33.70	1212	0.41	23	848	69.97
PALREDTEC	BE	08-Oct-2020	29.75	31.20	31.20	31.20	31.20	31.20	31.20	1501	0.47	16	-	-
PANACEABIO	EQ	08-Oct-2020	190.95	192.70	192.70	185.10	188.00	187.15	187.83	47857	89.89	1195	28565	59.69
PANACHE	EQ	08-Oct-2020	44.10	45.00	46.30	44.10	44.10	44.10	45.00	6586	2.96	32	446	6.77
PANAMAPET	EQ	08-Oct-2020	54.70	56.85	56.85	53.80	54.25	54.10	55.21	24867	13.73	325	15271	61.41
PAPERPROD	EQ	08-Oct-2020	300.75	300.15	302.95	296.00	298.30	298.20	299.20	62543	187.13	2388	24846	39.73
PAR	SM	08-Oct-2020	50.00	51.00	51.00	51.00	51.00	51.00	51.00	2000	1.02	1	2000	100.00
PARABDRUGS	BZ	08-Oct-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.36	13930	0.33	13	-	-
PARACABLES	EQ	08-Oct-2020	6.75	6.85	6.85	6.60	6.80	6.75	6.74	66922	4.51	279	55873	83.49
PARAGMILK	EQ	08-Oct-2020	101.20	102.05	103.50	99.40	100.50	100.65	102.04	310734	317.06	3341	119646	38.50
PARSVNATH	EQ	08-Oct-2020	2.35	2.30	2.45	2.30	2.45	2.40	2.32	22174	0.51	93	19044	85.88
PATELENG	EQ	08-Oct-2020	12.10	12.15	12.20	11.90	11.95	11.95	12.05	54590	6.58	295	41519	76.06
PATINTLOG	EQ	08-Oct-2020	22.35	22.35	22.90	22.00	22.50	22.55	22.51	6533	1.47	96	3370	51.58
PATSPINLTD	EQ	08-Oct-2020	4.05	4.15	4.25	4.15	4.25	4.25	4.25	3349	0.14	20	2999	89.55
PCJEWELLER	EQ	08-Oct-2020	13.85	14.00	14.10	13.75	13.85	13.85	13.91	493200	68.58	1410	274329	55.62
PDMJEPAPER	EQ	08-Oct-2020	14.50	14.70	15.85	14.45	14.90	14.85	15.16	450315	68.25	969	158509	35.20
PDSMFL	EQ	08-Oct-2020	309.85	315.00	320.00	312.75	320.00	315.95	315.22	2626	8.28	119	2494	94.97
PEARLPOLY	EQ	08-Oct-2020	16.80	16.10	16.50	16.05	16.25	16.25	16.15	4419	0.71	24	4419	100.00
PEL	EQ	08-Oct-2020	1319.40	1327.00	1340.10	1304.10	1310.00	1317.80	1322.29	808935	10696.43	28586	67741	8.37
PENIND	EQ	08-Oct-2020	16.35	16.35	16.45	15.10	15.40	15.20	15.57	615484	95.81	898	541810	88.03
PENINLAND	EQ	08-Oct-2020	4.60	4.65	4.65	4.40	4.40	4.40	4.50	150500	6.77	161	87801	58.34
PERSISTENT	EQ	08-Oct-2020	1260.25	1285.85	1339.90	1281.00	1316.90	1316.05	1318.33	554876	7315.11	19838	299002	53.89
PETRONET	EQ	08-Oct-2020	219.40	220.30	222.30	216.70	219.80	220.20	218.99	3247199	7110.93	45560	1988973	61.25
PFC	EQ	08-Oct-2020	86.40	86.95	89.45	85.85	86.75	86.85	87.45	6078831	5316.08	77880	1575539	25.92
PFC	N4	08-Oct-2020	1055.00	1055.00	1060.50	1055.00	1060.50	1060.39	1059.90	11	0.12	5	11	100.00
PFC	N5	08-Oct-2020	1185.00	1185.00	1191.85	1185.00	1191.85	1191.85	1188.24	270	3.21	6	265	98.15
PFC	N6	08-Oct-2020	1258.74	1191.00	1201.00	1191.00	1201.00	1201.00	1196.00	742	8.87	3	371	50.00
PFC	N8	08-Oct-2020	1463.86	1473.10	1473.60	1473.10	1473.60	1473.33	1473.33	3	0.04	3	3	100.00
PFIZER	EQ	08-Oct-2020	4957.70	4970.00	5020.00	4930.00	5004.00	5003.20	4971.06	50391	2504.97	6138	30322	60.17
PFOCUS	EQ	08-Oct-2020	39.55	39.55	40.20	37.80	38.40	38.35	38.74	26433	10.24	337	18759	70.97
PFS	EQ	08-Oct-2020	18.15	18.15	20.00	18.10	19.50	19.55	19.24	4950571	952.73	11470	2592294	52.36
PGEL	BE	08-Oct-2020	101.60	104.00	104.00	96.55	100.00	98.85	98.07	55679	54.61	271	-	-
PGHH	EQ	08-Oct-2020	9935.30	9932.00	9976.45	9860.05	9944.05	9942.70	9928.45	7318	726.56	1798	5875	80.28
PGHL	EQ	08-Oct-2020	5342.25	5360.25	5495.00	5300.00	5307.00	5352.55	5400.74	32640	1762.80	6292	13958	42.76
PGIL	EQ	08-Oct-2020	168.00	170.00	172.40	168.00	171.00	170.90	170.61	5725	9.77	236	4892	85.45
PHILIPCARB	EQ	08-Oct-2020	128.10	128.80	129.80	124.65	125.95	125.55	127.08	403334	512.57	4578	170044	42.16
PHOENIXLTD	EQ	08-Oct-2020	580.15	580.15	603.95	571.05	572.00	578.95	586.94	208771	1225.35	14029	105203	50.39
PIDILITIND	EQ	08-Oct-2020	1493.65	1496.00	1513.80	1472.55	1488.00	1486.55	1491.26	583661	8703.93	26422	175154	30.01
PIIND	EQ	08-Oct-2020	2042.70	2045.00	2067.80	2020.00	2040.00	2039.75	2048.06	117274	2401.84	25053	73602	62.76
PILANIINVS	EQ	08-Oct-2020	1633.85	1623.10	1630.00	1605.95	1615.00	1613.20	1617.03	249	4.03	102	127	51.00
PILITA	EQ	08-Oct-2020	6.90	7.15	7.15	6.70	7.10	7.10	6.99	54753	3.83	150	51403	93.88
PIONDIST	EQ	08-Oct-2020	102.15	101.15	103.75	99.00	101.05	101.05	101.32	5301	5.37	63	3356	63.31
PIONEEREMB	EQ	08-Oct-2020	20.25	20.00	21.00	19.80	20.70	20.45	20.48	124580	25.51	303	113361	90.99
PITTIENG	EQ	08-Oct-2020	30.00	30.00	30.50	29.55	29.60	30.15	29.95	250377	74.99	1498	26494	10.58
PKTEA	BE	08-Oct-2020	195.90	199.95	204.70	187.05	204.00	197.65	200.20	474	0.95	24	-	-
PLASTIBLEN	EQ	08-Oct-2020	189.80	192.00	194.00	183.50	185.55	185.70	187.63	21752	40.81	849	10880	50.02
PNB	EQ	08-Oct-2020	27.75	28.05	28.70	27.75	27.85	27.80	28.15	31575258	8889.82	44942	4991578	15.81
PNBGILTS	EQ	08-Oct-2020	39.00	39.25	39.40	38.30	38.60	38.45	38.82	144122	55.95	690	94341	65.46
PNBHOUSING	EQ	08-Oct-2020	348.60	350.70	356.20	349.00	354.00	354.30	352.78	387542	1367.16	8568	171484	44.25
PNC	EQ	08-Oct-2020	13.70	13.90	13.90	12.95	13.55	13.30	13.43	8234	1.11	76	7866	95.53
PNCINFRA	EQ	08-Oct-2020	163.50	165.00	165.05	159.55	163.00	163.95	162.48	318556	517.58	9582	221123	69.41
PODDARHOUS	EQ	08-Oct-2020	155.50	164.85	164.85	155.00	162.85	162.70	158.98	584	0.93	57	507	86.82
PODDARMENT	EQ	08-Oct-2020	187.90	188.45	190.00	181.65	182.55	182.85	185.13	7907	14.64	282	5361	67.80
POKARNA	EQ	08-Oct-2020	140.75	142.50	145.00	138.40	141.00	140.05	142.13	52421	74.50	586	38493	73.43
POLYCAB	EQ	08-Oct-2020	825.45	830.00	831.00	809.20	814.00	813.50	815.94	137649	1123.14	10046	93708	68.08
POLYMED	EQ	08-Oct-2020	478.45	482.00	482.00	468.00	475.05	475.10	474.58	265297	1259.05	11909	172812	65.14
POLYPLEX	EQ	08-Oct-2020	725.20	726.10	739.55	725.95	730.50	730.20	731.95	67264	492.34	4954	45287	67.33
PONNIERODE	EQ	08-Oct-2020	160.35	159.15	163.30	157.00	162.50	160.60	159.48	3325	5.30	184	1727	51.94
POWERGRID	EQ	08-Oct-2020	159.60	160.20	161.10	158.00	158.30	158.30	159.31	7286584	11608.33	46094	3706833	50.87
POWERINDIA	EQ	08-Oct-2020	974.35	979.00	980.00	927.10	935.00	937.90	956.75	78264	748.79	3180	26503	33.86
POWERMECH	EQ	08-Oct-2020	403.90	405.95	409.00	395.00	400.00	399.65	401.85	31805	127.81	1483	18844	59.25
PPAP	EQ	08-Oct-2020	240.05	239.95	245.75	232.70	235.40	233.80	237.29	7236	17.17	377	4394	60.72
PPL	EQ	08-Oct-2020	68.65	70.00	71.75	68.70	70.20	70.60	70.58	69912	49.34	999	37874	54.17
PRABHAT	EQ	08-Oct-2020	67.20	67.70	68.80	66.10	66.95	66.85	67.54	35899	24.25	567	15448	43.03
PRAENG	EQ	08-Oct-2020	6.95	7.15	7.45	6.70	7.10	7.00	7.02	49311	3.46	136	30935	62.73
PRAJIND	EQ	08-Oct-2020	76.05	76.50	77.70	75.20	76.00	75.80	76.45	978587	748.10	6789	304664	31.13
PRAKASH	EQ	08-Oct-2020	40.05	39.65	40.45	38.85	39.35	39.20	39.50	155419	61.39	992	118974	76.55
PRAKASHSTL	EQ	08-Oct-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.68	151811	1.03	49	131352	86.52
PRAXIS	BE	08-Oct-2020	34.25	33.05	35.90	33.05	34.25	34.90	34.23	9773	3.34	86	-	-
PRECAM	EQ	08-Oct-2020	35.25	35.40	35.95	34.20	34.50	34.45	34.99	74865	26.20	601	47822	63.88
PRECOT	BE	08-Oct-2020	27.60	27.85	28.60	27.85	28.60	28.60	28.29	25	0.01	4	-	-
PRECWIRE	EQ	08-Oct-2020	136.60	136.15	139.70	136.15	137.25	138.30	138.47	16629	23.03	426	14172	85.22
PREMEXPLN	EQ	08-Oct-2020	114.80	113.25	120.40	113.00	114.20	113.55	114.05	97570	111.28	312	93606	95.94
PREMIER	BE	08-Oct-2020	2.65	2.65	2.65	2.55	2.60	2.60	2.56	1054	0.03	10	-	-
PREMIERPOL	EQ	08-Oct-2020	23.50	24.75	24.75	22.45	22.55	22.95	23.10	2919	0.67	46	2596	88.93
PRESSMN	EQ	08-Oct-2020	17.50	17.20	17.60	17.00	17.50	17.20	17.22	13641	2.35	176	10641	78.01
PRESTIGE	EQ	08-Oct-2020	259.55	259.00	264.60	257.65	259.00	259.60	261.53	411251	1075.53	7469	215657	52.44
PRICOLLTD	EQ	08-Oct-2020	43.40	44.65	45.50	43.50	45.00	45.00	44.51	66400	29.55	558	48085	72.42
PRIMESECU	EQ	08-Oct-2020	45.35	45.95	48.00	44.20	47.70	47.05	46.76	16266	7.61	209	9954	61.20
PRINCEPIPE	EQ	08-Oct-2020	244.50	246.45	248.00	232.00	234.50	234.15	239.05	266864	637.93	5978	157570	59.05
PROSEED	BE	08-Oct-2020	0.30	0.25	0.35	0.25	0.35	0.35	0.34	115144	0.40	141	-	-
PROZONINTU	EQ	08-Oct-2020	17.70	17.70	18.30	16.65	17.00	17.00	17.56	170766	29.98	815	97149	56.89
PRSMJOHNSN	EQ	08-Oct-2020	63.20	63.60	66.70	63.25	66.20	65.60	65.40	831874	544.03	6616	460314	55.33
PSB	EQ	08-Oct-2020	10.85	10.85	11.00	10.60	10.65	10.65	10.71	301636	32.31	791	174560	57.87
PSL	BE	08-Oct-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.47	314173	1.48	121	-	-
PSPPROJECT	EQ	08-Oct-2020	406.90	408.95	408.95	394.00	400.00	396.30	398.50	15045	59.95	697	9466	62.92
PSUBNKBEES	EQ	08-Oct-2020	14.12	14.13	14.48	14.12	14.26	14.21	14.34	82891	11.88	207	61603	74.32
PTC	EQ	08-Oct-2020	46.40	46.65	48.80	46.45	47.95	47.95	48.08	2947190	1417.06	13555	1141384	38.73
PTL	EQ	08-Oct-2020	37.50	38.40	38.40	36.80	37.20	37.25	37.39	61397	22.96	452	51458	83.81
PUNJABCHEM	EQ	08-Oct-2020	632.95	641.55	641.85	627.50	637.00	631.05	632.92	4448	28.15	354	2829	63.60
PUNJLLOYD	BZ	08-Oct-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.38	86531	1.19	109	-	-
PURVA	EQ	08-Oct-2020	44.80	44.95	46.20	44.00	45.35	44.65	45.04	43986	19.81	431	23736	53.96
PVR	EQ	08-Oct-2020	1263.50	1276.70	1284.80	1248.15	1252.50	1255.05	1267.06	1556502	19721.75	37492	176970	11.37
QGOLDHALF	EQ	08-Oct-2020	2185.45	2200.00	2212.60	2182.00	2188.00	2186.85	2190.03	991	21.70	152	831	83.85
QNIFTY	EQ	08-Oct-2020	1204.00	1216.00	1221.00	1216.00	1217.00	1217.00	1220.00	15	0.18	6	11	73.33
QUESS	EQ	08-Oct-2020	414.35	422.00	424.00	413.00	413.95	414.40	416.30	119119	495.89	5101	50397	42.31
QUICKHEAL	EQ	08-Oct-2020	168.05	170.00	175.00	167.15	168.95	168.75	170.77	612893	1046.63	8636	153318	25.02
RADICO	EQ	08-Oct-2020	421.90	420.05	434.00	411.00	412.50	414.65	423.94	336936	1428.42	8805	100298	29.77
RADIOCITY	EQ	08-Oct-2020	18.35	18.45	18.60	18.15	18.30	18.25	18.33	211928	38.85	493	157100	74.13
RAIN	EQ	08-Oct-2020	100.15	100.95	103.00	98.00	98.35	98.40	99.38	621350	617.52	5107	300485	48.36
RAJESHEXPO	EQ	08-Oct-2020	454.25	455.00	462.95	452.20	455.25	454.70	457.74	80100	366.65	5500	24800	30.96
RAJMET	SM	08-Oct-2020	25.05	25.20	25.40	25.20	25.40	25.40	25.28	24000	6.07	3	8000	33.33
RAJRATAN	EQ	08-Oct-2020	325.95	325.95	332.45	321.75	330.95	326.25	324.53	550	1.78	54	314	57.09
RAJRAYON	BZ	08-Oct-2020	0.10	0.10	0.15	0.05	0.10	0.15	0.09	141442	0.12	27	-	-
RAJSREESUG	EQ	08-Oct-2020	12.40	12.10	12.65	12.10	12.20	12.30	12.39	9308	1.15	62	5824	62.57
RAJTV	EQ	08-Oct-2020	36.50	37.25	37.25	36.00	36.20	36.20	36.31	1934	0.70	61	1015	52.48
RALLIS	EQ	08-Oct-2020	277.20	278.60	279.90	271.25	272.80	273.05	275.33	385341	1060.97	8583	202467	52.54
RAMANEWS	EQ	08-Oct-2020	13.30	13.45	14.00	13.10	13.35	13.30	13.49	91611	12.36	198	25426	27.75
RAMASTEEL	BE	08-Oct-2020	42.50	44.00	44.00	40.50	44.00	43.30	42.45	5482	2.33	29	-	-
RAMCOCEM	EQ	08-Oct-2020	764.45	770.95	777.00	762.75	764.95	769.35	768.49	1040165	7993.55	19915	189826	18.25
RAMCOIND	EQ	08-Oct-2020	180.00	180.75	191.80	180.00	184.50	184.10	187.01	115682	216.34	3046	49593	42.87
RAMCOSYS	EQ	08-Oct-2020	515.85	541.60	541.60	490.10	490.10	490.10	514.22	641364	3298.05	8442	303993	47.40
RAMKY	EQ	08-Oct-2020	29.25	28.90	30.50	28.90	29.05	29.10	29.33	31726	9.31	269	20275	63.91
RAMSARUP	BZ	08-Oct-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.86	116291	0.99	76	-	-
RANASUG	BE	08-Oct-2020	6.00	6.10	6.10	5.90	6.05	6.00	6.00	54542	3.27	91	-	-
RANEENGINE	EQ	08-Oct-2020	188.15	196.75	196.80	188.00	188.00	188.30	190.07	1640	3.12	73	796	48.54
RANEHOLDIN	EQ	08-Oct-2020	433.55	433.60	436.70	418.65	419.30	420.15	428.34	15018	64.33	862	9773	65.08
RATNAMANI	EQ	08-Oct-2020	1265.60	1275.70	1275.70	1243.35	1259.00	1258.00	1260.84	11433	144.15	1584	7911	69.19
RAYMOND	EQ	08-Oct-2020	285.25	285.00	293.00	285.00	287.60	287.95	288.96	568877	1643.83	12611	206613	36.32
RBL	EQ	08-Oct-2020	559.20	564.50	584.90	559.05	567.00	573.05	572.46	15310	87.64	1262	5517	36.04
RBLBANK	EQ	08-Oct-2020	177.10	179.20	181.00	172.70	173.45	173.85	176.02	15091359	26564.05	71412	2325532	15.41
RCF	EQ	08-Oct-2020	47.45	47.25	47.90	47.10	47.25	47.35	47.47	1144521	543.33	7727	469182	40.99
RCOM	BE	08-Oct-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	2096321	34.59	2492	-	-
RECLTD	EQ	08-Oct-2020	99.15	99.80	101.80	98.45	99.25	99.05	100.15	11187087	11203.78	54992	1306448	11.68
RECLTD	N1	08-Oct-2020	1115.10	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	100	1.12	2	100	100.00
RECLTD	N2	08-Oct-2020	1224.60	1216.00	1220.10	1216.00	1220.10	1220.10	1218.46	250	3.05	6	250	100.00
RECLTD	N6	08-Oct-2020	1302.13	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	12000	159.00	1	12000	100.00
RECLTD	N9	08-Oct-2020	1321.00	1319.99	1319.99	1318.00	1318.80	1318.53	1319.40	1075	14.18	16	1075	100.00
RECLTD	NF	08-Oct-2020	1350.00	1441.60	1441.60	1440.10	1440.10	1440.10	1440.70	5	0.07	5	5	100.00
RECLTD	NI	08-Oct-2020	1225.00	1218.00	1218.00	1218.00	1218.00	1218.00	1218.00	200	2.44	2	200	100.00
REDINGTON	EQ	08-Oct-2020	118.25	119.40	121.00	119.00	119.25	119.35	119.59	276609	330.79	5485	135441	48.96
REFEX	EQ	08-Oct-2020	46.70	48.50	48.50	46.05	46.50	46.25	47.12	57817	27.24	655	30717	53.13
RELAXO	EQ	08-Oct-2020	671.50	678.00	678.00	645.00	650.50	650.30	662.36	132310	876.37	9115	62932	47.56
RELCAPITAL	EQ	08-Oct-2020	8.25	8.35	8.60	7.60	7.90	7.90	8.10	1660487	134.46	2306	910528	54.83
RELIANCE	EQ	08-Oct-2020	2257.50	2259.00	2268.00	2222.10	2241.50	2239.25	2242.24	9727508	218114.37	251543	2761519	28.39
RELIANCEPP	E1	08-Oct-2020	1365.95	1365.95	1375.00	1333.00	1352.90	1350.60	1349.09	962460	12984.46	44221	484401	50.33
RELIGARE	EQ	08-Oct-2020	46.55	47.00	47.35	46.10	46.30	46.35	46.79	476993	223.20	2198	342521	71.81
RELINFRA	EQ	08-Oct-2020	22.85	23.00	23.40	21.90	22.25	22.35	22.56	1431314	322.89	3723	658494	46.01
REMSONSIND	EQ	08-Oct-2020	85.90	83.40	86.50	78.30	79.50	80.15	81.09	4322	3.50	153	2456	56.83
RENUKA	EQ	08-Oct-2020	9.00	9.00	9.45	9.00	9.15	9.10	9.21	850101	78.28	1030	501373	58.98
REPCOHOME	EQ	08-Oct-2020	174.50	178.00	205.00	175.25	197.50	199.00	194.86	3734058	7276.06	44425	1395102	37.36
REPL	SM	08-Oct-2020	49.50	47.40	49.40	47.40	49.40	49.35	48.78	12000	5.85	4	9000	75.00
REPRO	EQ	08-Oct-2020	379.20	380.05	386.50	376.05	377.20	376.90	379.70	1993	7.57	205	807	40.49
RESPONIND	EQ	08-Oct-2020	114.25	115.00	123.30	112.65	114.25	114.05	116.99	334424	391.24	3290	41076	12.28
REVATHI	EQ	08-Oct-2020	438.40	442.05	447.50	427.05	427.05	429.90	435.01	275	1.20	51	118	42.91
RGL	EQ	08-Oct-2020	258.65	260.10	277.60	258.00	258.00	260.45	268.05	22507	60.33	1188	12394	55.07
RHFL	EQ	08-Oct-2020	1.75	1.75	1.75	1.65	1.70	1.70	1.71	520179	8.90	436	256664	49.34
RHFL	N4	08-Oct-2020	191.99	177.10	189.90	177.00	189.88	189.88	188.24	113	0.21	6	111	98.23
RHFL	N6	08-Oct-2020	175.01	175.00	175.00	175.00	175.00	175.00	175.00	1	0.00	1	1	100.00
RICOAUTO	EQ	08-Oct-2020	28.75	28.85	29.50	28.15	29.00	28.75	28.55	405457	115.77	6057	182237	44.95
RIIL	EQ	08-Oct-2020	398.30	401.00	404.00	387.75	398.00	396.00	397.51	228858	909.74	5752	44288	19.35
RITES	EQ	08-Oct-2020	248.90	250.10	250.15	243.20	244.50	244.45	245.49	244012	599.02	10297	140819	57.71
RKDL	EQ	08-Oct-2020	6.60	6.65	6.75	6.35	6.50	6.35	6.50	13421	0.87	65	9685	72.16
RKEC	SM	08-Oct-2020	36.00	34.10	35.00	34.10	35.00	35.00	34.55	3000	1.04	3	2000	66.67
RKFORGE	EQ	08-Oct-2020	356.90	360.00	360.00	342.65	348.00	345.80	349.71	20055	70.13	698	7936	39.57
RMCL	BE	08-Oct-2020	2.85	2.90	2.90	2.75	2.90	2.90	2.86	29474	0.84	30	-	-
RMDRIP	SM	08-Oct-2020	56.70	54.00	54.50	54.00	54.50	54.50	54.24	38000	20.61	3	34000	89.47
RML	EQ	08-Oct-2020	210.25	211.05	214.65	197.70	203.25	199.70	200.77	32019	64.29	481	28218	88.13
RNAVAL	EQ	08-Oct-2020	2.80	2.85	2.85	2.70	2.75	2.70	2.78	1367533	38.00	892	861390	62.99
ROHITFERRO	BE	08-Oct-2020	0.75	0.70	0.80	0.70	0.80	0.80	0.74	2600	0.02	3	-	-
ROHLTD	BE	08-Oct-2020	65.55	65.30	66.00	64.00	65.50	65.45	65.14	5160	3.36	94	-	-
ROLLT	BE	08-Oct-2020	2.50	2.55	2.60	2.40	2.60	2.60	2.49	10942	0.27	25	-	-
ROLTA	EQ	08-Oct-2020	4.90	4.80	5.10	4.80	5.10	5.00	5.04	230562	11.63	5300	175861	76.27
ROML	BZ	08-Oct-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	314	0.01	6	-	-
ROSSARI	EQ	08-Oct-2020	778.90	788.00	788.00	773.05	780.00	776.45	779.43	85554	666.83	3983	19853	23.21
ROSSELLIND	EQ	08-Oct-2020	141.95	142.00	144.25	136.55	139.00	138.65	140.34	26896	37.75	420	21392	79.54
ROUTE	EQ	08-Oct-2020	784.55	784.00	828.80	782.00	797.20	798.90	805.12	1414754	11390.40	46102	146164	10.33
RPGLIFE	EQ	08-Oct-2020	399.10	400.00	406.75	391.35	394.00	394.65	398.65	61220	244.06	2248	27040	44.17
RPOWER	EQ	08-Oct-2020	2.65	2.70	2.80	2.65	2.65	2.70	2.73	8722234	238.08	27657	4664256	53.48
RPPINFRA	EQ	08-Oct-2020	59.70	58.70	61.00	56.10	61.00	60.05	59.09	208346	123.11	1464	115845	55.60
RPPL	SM	08-Oct-2020	78.00	81.75	81.90	81.75	81.90	81.90	81.83	2000	1.64	2	2000	100.00
RSSOFTWARE	EQ	08-Oct-2020	21.55	21.70	22.60	21.70	22.60	22.60	22.55	30687	6.92	127	26480	86.29
RSWM	BE	08-Oct-2020	93.50	90.40	97.90	90.40	96.00	96.00	95.76	7246	6.94	56	-	-
RSYSTEMS	EQ	08-Oct-2020	124.55	125.10	129.50	120.10	122.00	121.90	124.35	56294	70.00	1390	27916	49.59
RTNINFRA	EQ	08-Oct-2020	5.50	5.70	5.75	5.25	5.30	5.25	5.38	955107	51.36	677	602130	63.04
RTNPOWER	EQ	08-Oct-2020	2.25	2.25	2.35	2.15	2.15	2.15	2.21	4855503	107.53	1640	2903585	59.80
RUBYMILLS	EQ	08-Oct-2020	163.05	163.75	170.50	163.75	163.75	164.20	166.41	3332	5.54	122	2467	74.04
RUCHI	BE	08-Oct-2020	627.70	659.05	659.05	596.35	596.35	596.35	619.72	83582	517.97	4427	-	-
RUCHINFRA	BE	08-Oct-2020	9.80	10.25	10.25	9.35	9.35	9.35	9.81	199113	19.53	542	-	-
RUCHIRA	EQ	08-Oct-2020	53.30	53.10	55.50	51.00	52.50	52.80	53.20	114607	60.97	1240	32544	28.40
RUPA	EQ	08-Oct-2020	189.05	190.00	191.50	185.25	186.50	186.65	187.81	9337	17.54	282	5859	62.75
RUSHIL	EQ	08-Oct-2020	98.75	100.05	104.40	91.95	93.15	93.40	97.97	259222	253.96	4710	97926	37.78
RVNL	EQ	08-Oct-2020	19.00	19.20	19.20	18.80	18.90	18.90	18.94	1901642	360.10	5794	1258690	66.19
S&SPOWER	EQ	08-Oct-2020	11.80	11.80	11.85	11.25	11.75	11.75	11.50	909	0.10	20	909	100.00
SABEVENTS	EQ	08-Oct-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	1213	0.02	7	1213	100.00
SABTN	EQ	08-Oct-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.31	12909	0.17	25	12809	99.23
SADBHAV	EQ	08-Oct-2020	53.00	53.60	55.50	50.70	52.00	51.80	52.82	750169	396.24	4483	265000	35.33
SADBHIN	EQ	08-Oct-2020	17.30	17.45	17.70	16.95	17.00	17.00	17.26	134415	23.20	544	73962	55.03
SAFARI	EQ	08-Oct-2020	400.45	409.10	409.10	397.30	402.00	399.80	401.87	5479	22.02	471	3899	71.16
SAGARDEEP	EQ	08-Oct-2020	49.65	51.95	52.10	51.00	52.10	52.10	51.89	48521	25.18	769	22296	45.95
SAGCEM	EQ	08-Oct-2020	559.90	556.00	579.80	555.00	562.15	566.95	570.41	36768	209.73	2123	13309	36.20
SAIL	EQ	08-Oct-2020	33.50	33.70	34.70	33.55	33.95	33.75	34.09	21527365	7338.06	27207	3431714	15.94
SAKAR	EQ	08-Oct-2020	85.40	88.55	90.00	86.60	88.20	88.15	88.27	95334	84.15	799	49649	52.08
SAKHTISUG	EQ	08-Oct-2020	8.15	8.15	8.25	8.05	8.05	8.05	8.12	31554	2.56	134	21835	69.20
SAKSOFT	EQ	08-Oct-2020	369.35	373.10	390.00	373.10	376.90	375.65	381.14	78030	297.41	3775	28792	36.90
SAKUMA	EQ	08-Oct-2020	5.90	6.00	6.00	5.80	5.90	5.85	5.87	154784	9.08	272	107305	69.33
SALASAR	EQ	08-Oct-2020	208.75	205.50	210.00	198.50	207.90	208.45	204.92	43824	89.80	675	13841	31.58
SALONA	EQ	08-Oct-2020	51.45	56.80	56.80	51.60	51.70	54.20	53.14	2988	1.59	81	2173	72.72
SALSTEEL	EQ	08-Oct-2020	2.60	2.60	2.75	2.45	2.50	2.50	2.55	73540	1.88	96	47788	64.98
SALZERELEC	EQ	08-Oct-2020	96.15	95.60	95.60	93.00	93.00	93.25	94.00	14761	13.87	410	9348	63.33
SAMBHAAV	EQ	08-Oct-2020	1.80	1.90	1.95	1.70	1.90	1.90	1.88	48986	0.92	74	31122	63.53
SANCO	EQ	08-Oct-2020	13.75	13.60	13.95	13.10	13.85	13.80	13.56	83857	11.37	144	68851	82.11
SANDESH	EQ	08-Oct-2020	499.45	504.05	511.00	496.00	496.00	497.40	502.23	378	1.90	122	208	55.03
SANDHAR	EQ	08-Oct-2020	256.80	258.80	258.80	249.50	253.10	254.20	253.70	15963	40.50	645	11175	70.01
SANGAMIND	EQ	08-Oct-2020	50.70	51.65	52.00	50.70	50.70	51.05	51.42	2108	1.08	62	1503	71.30
SANGHIIND	EQ	08-Oct-2020	27.95	27.70	28.10	26.65	26.90	27.00	27.38	1693055	463.63	2536	1084621	64.06
SANGHVIFOR	BE	08-Oct-2020	17.05	16.20	16.25	16.20	16.25	16.25	16.23	199	0.03	2	-	-
SANGHVIMOV	EQ	08-Oct-2020	80.05	80.05	81.00	76.85	77.00	76.90	77.98	13231	10.32	351	11731	88.66
SANGINITA	EQ	08-Oct-2020	69.70	71.90	71.90	67.05	70.50	69.45	70.07	30394	21.30	301	23322	76.73
SANOFI	EQ	08-Oct-2020	8663.25	8621.00	8713.70	8611.15	8640.00	8640.50	8650.34	16375	1416.49	2470	12778	78.03
SANWARIA	BZ	08-Oct-2020	1.60	1.55	1.60	1.55	1.60	1.60	1.57	185109	2.91	156	-	-
SARDAEN	EQ	08-Oct-2020	221.80	222.00	227.80	219.25	219.65	220.80	224.34	27890	62.57	1017	12935	46.38
SAREGAMA	EQ	08-Oct-2020	550.45	550.40	583.05	550.40	558.00	559.70	571.93	24558	140.45	1205	10060	40.96
SARLAPOLY	EQ	08-Oct-2020	18.95	19.05	20.85	18.30	19.75	19.80	20.13	305389	61.47	1224	133195	43.61
SASKEN	EQ	08-Oct-2020	688.15	693.55	745.00	693.55	714.65	713.50	726.46	196902	1430.40	10066	46874	23.81
SASTASUNDR	EQ	08-Oct-2020	88.95	90.55	91.40	88.00	89.90	88.95	89.69	9999	8.97	382	5979	59.80
SATIA	EQ	08-Oct-2020	102.25	105.45	106.80	101.20	103.00	103.50	104.24	100101	104.34	2076	12704	12.69
SATIN	EQ	08-Oct-2020	55.25	54.25	56.00	54.10	54.55	54.70	55.19	193075	106.56	1625	149894	77.64
SATINPP	E1	08-Oct-2020	20.25	20.00	21.25	19.50	21.25	21.25	20.34	5633	1.15	26	5258	93.34
SBICARD	EQ	08-Oct-2020	843.50	848.00	852.75	841.30	847.00	847.30	845.48	777073	6570.00	38189	524002	67.43
SBIETFQLTY	EQ	08-Oct-2020	108.33	108.30	110.04	107.71	109.60	109.60	109.08	2138	2.33	58	1688	78.95
SBILIFE	EQ	08-Oct-2020	827.95	835.25	836.00	818.00	821.95	821.05	822.74	1313341	10805.32	52469	653260	49.74
SBIN	EQ	08-Oct-2020	190.70	191.35	195.80	190.55	191.60	191.50	193.41	43351954	83846.55	203970	8628169	19.90
SBIN	N2	08-Oct-2020	10731.22	10745.90	10745.90	10675.00	10700.00	10707.33	10702.36	600	64.21	128	574	95.67
SBIN	N5	08-Oct-2020	10944.08	10950.00	10975.00	10950.00	10954.15	10965.60	10961.31	485	53.16	82	455	93.81
SBIN	N6	08-Oct-2020	10800.00	10800.00	10800.00	10800.00	10800.00	10800.00	10800.00	9	0.97	2	9	100.00
SCAPDVR	BE	08-Oct-2020	1.35	1.40	1.40	1.30	1.40	1.35	1.35	89386	1.21	93	-	-
SCHAEFFLER	EQ	08-Oct-2020	3631.30	3629.95	3646.95	3586.10	3610.00	3613.95	3612.30	79936	2887.53	1237	77109	96.46
SCHAND	EQ	08-Oct-2020	68.50	71.45	71.45	65.10	66.85	66.30	67.05	18750	12.57	325	12465	66.48
SCHNEIDER	EQ	08-Oct-2020	78.45	78.65	79.25	76.90	77.40	77.20	77.86	74770	58.22	1037	41089	54.95
SCI	EQ	08-Oct-2020	51.95	52.30	54.30	51.60	52.40	52.20	52.90	2047030	1082.78	8220	527964	25.79
SDBL	EQ	08-Oct-2020	53.70	55.00	55.65	52.00	53.20	52.75	53.45	91714	49.02	952	53057	57.85
SEAMECLTD	EQ	08-Oct-2020	410.85	412.20	417.20	402.70	407.55	405.85	408.58	5090	20.80	407	3091	60.73
SECURCRED	SM	08-Oct-2020	15.00	14.40	15.00	14.40	15.00	15.00	14.88	3000	0.45	3	3000	100.00
SELAN	EQ	08-Oct-2020	110.55	110.50	112.50	109.05	109.05	109.50	110.98	23256	25.81	617	14292	61.46
SELMCL	BZ	08-Oct-2020	2.60	2.70	2.70	2.55	2.70	2.70	2.68	199187	5.34	94	-	-
SEPOWER	EQ	08-Oct-2020	2.20	2.15	2.25	2.10	2.10	2.10	2.14	19255	0.41	33	15156	78.71
SEQUENT	EQ	08-Oct-2020	165.80	166.45	168.70	156.60	158.70	158.50	163.29	1605056	2620.85	16362	638394	39.77
SESHAPAPER	EQ	08-Oct-2020	136.20	136.75	137.15	130.45	135.00	133.70	134.55	114329	153.83	1932	41298	36.12
SETCO	BE	08-Oct-2020	10.05	10.25	10.25	9.65	9.90	9.70	9.79	54956	5.38	131	-	-
SETF10GILT	EQ	08-Oct-2020	199.90	199.99	199.99	197.01	199.80	197.36	198.60	195	0.39	12	43	22.05
SETFGOLD	EQ	08-Oct-2020	4533.75	4565.00	4565.00	4490.00	4509.00	4507.05	4506.16	8927	402.26	1118	5388	60.36
SETFNIF50	EQ	08-Oct-2020	121.25	121.50	122.73	121.50	122.19	122.15	122.33	697472	853.23	2933	647042	92.77
SETFNIFBK	EQ	08-Oct-2020	228.95	229.15	233.00	229.15	230.74	230.46	231.40	194766	450.68	2061	162754	83.56
SETFNN50	EQ	08-Oct-2020	282.50	282.50	284.90	282.25	284.00	283.84	283.20	3764	10.66	131	2106	55.95
SETUINFRA	EQ	08-Oct-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	135267	1.01	45	131253	97.03
SEYAIND	EQ	08-Oct-2020	74.35	77.00	80.00	71.10	72.85	72.60	75.60	99970	75.57	1169	53297	53.31
SEZAL	BZ	08-Oct-2020	3.40	3.40	3.50	3.40	3.50	3.50	3.42	2080	0.07	12	-	-
SFL	EQ	08-Oct-2020	1327.00	1342.00	1343.00	1320.00	1340.00	1328.80	1334.74	3319	44.30	522	1742	52.49
SGBAPR28I	GB	08-Oct-2020	4798.60	4790.00	4810.00	4778.00	4810.00	4809.46	4803.64	76	3.65	16	60	78.95
SGBAUG24	GB	08-Oct-2020	4970.03	4859.00	4975.00	4859.00	4932.00	4931.50	4914.45	135	6.63	37	129	95.56
SGBAUG27	GB	08-Oct-2020	4800.00	4762.00	4800.00	4762.00	4770.01	4770.72	4776.47	111	5.30	19	92	82.88
SGBAUG28V	GB	08-Oct-2020	4775.89	4771.00	4780.00	4755.00	4770.00	4774.14	4770.67	2997	142.98	303	2638	88.02
SGBDC27VII	GB	08-Oct-2020	4851.00	4800.00	4994.99	4722.00	4994.99	4994.99	4882.66	9	0.44	5	7	77.78
SGBDEC25	GB	08-Oct-2020	4860.00	4998.00	4998.00	4998.00	4998.00	4998.00	4998.00	4	0.20	1	4	100.00
SGBDEC2512	GB	08-Oct-2020	4977.00	4950.00	4950.00	4949.99	4949.99	4949.99	4949.99	12	0.59	2	12	100.00
SGBDEC26	GB	08-Oct-2020	4940.00	4998.00	4998.00	4998.00	4998.00	4998.00	4998.00	3	0.15	1	3	100.00
SGBFEB24	GB	08-Oct-2020	4895.00	4875.00	4950.00	4850.00	4875.00	4880.84	4875.57	293	14.29	40	266	90.78
SGBFEB28IX	GB	08-Oct-2020	4800.00	4751.00	4752.20	4740.00	4740.00	4748.06	4749.53	6	0.28	4	3	50.00
SGBJ28VIII	GB	08-Oct-2020	4757.10	4757.00	4899.00	4710.00	4803.99	4803.99	4804.36	11	0.53	6	6	54.55
SGBJAN27	GB	08-Oct-2020	4815.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	32	1.53	6	32	100.00
SGBJUL25	GB	08-Oct-2020	4836.66	4830.00	4870.00	4826.00	4870.00	4870.00	4829.83	365	17.63	20	359	98.36
SGBJUL27	GB	08-Oct-2020	4947.00	4899.00	4899.00	4872.00	4872.00	4872.00	4878.45	13	0.63	4	13	100.00
SGBJUL28IV	GB	08-Oct-2020	4773.13	4773.13	4800.00	4750.00	4770.00	4761.45	4768.28	1659	79.11	135	1390	83.79
SGBJUN27	GB	08-Oct-2020	4801.00	4801.00	4801.00	4800.00	4800.00	4800.00	4800.20	5	0.24	4	5	100.00
SGBJUN28	GB	08-Oct-2020	4764.36	4764.36	4780.00	4742.00	4763.00	4769.80	4761.31	376	17.90	44	300	79.79
SGBMAR24	GB	08-Oct-2020	4880.00	4880.00	4900.00	4836.00	4890.00	4890.00	4892.48	67	3.28	7	64	95.52
SGBMAR25	GB	08-Oct-2020	4900.00	4801.00	4850.00	4731.00	4850.00	4849.90	4823.50	20	0.96	5	16	80.00
SGBMAR28X	GB	08-Oct-2020	4741.41	4742.00	4743.00	4730.00	4730.00	4734.17	4737.23	17	0.81	9	11	64.71
SGBMAY25	GB	08-Oct-2020	4893.50	4551.00	4880.00	4551.00	4836.00	4854.40	4763.85	20	0.95	6	15	75.00
SGBMAY26	GB	08-Oct-2020	4790.01	4761.00	4800.00	4761.00	4761.01	4761.01	4775.35	46	2.20	20	46	100.00
SGBMAY28	GB	08-Oct-2020	4781.68	4781.70	4800.00	4780.00	4780.00	4784.54	4789.67	90	4.31	23	88	97.78
SGBNOV23	GB	08-Oct-2020	5050.00	5100.00	5100.00	4960.00	5018.00	5019.16	5027.67	27	1.36	9	26	96.30
SGBNOV24	GB	08-Oct-2020	4880.00	4880.00	4885.00	4831.00	4840.00	4840.00	4859.77	641	31.15	30	627	97.82
SGBNOV25	GB	08-Oct-2020	4905.83	4800.00	4995.00	4800.00	4995.00	4995.00	4985.85	41	2.04	3	41	100.00
SGBNOV258	GB	08-Oct-2020	4782.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	20	0.98	2	20	100.00
SGBNOV25IX	GB	08-Oct-2020	4842.16	4842.16	4842.16	4842.16	4842.16	4842.16	4842.16	8	0.39	1	8	100.00
SGBNOV25VI	GB	08-Oct-2020	4905.00	4900.00	4900.00	4890.00	4890.00	4890.00	4891.18	17	0.83	2	17	100.00
SGBNOV26	GB	08-Oct-2020	4850.00	4810.00	4810.00	4730.10	4800.00	4800.00	4805.72	21	1.01	3	20	95.24
SGBOCT25IV	GB	08-Oct-2020	4901.00	4901.00	4901.00	4871.00	4871.00	4871.00	4873.35	51	2.49	3	51	100.00
SGBOCT25V	GB	08-Oct-2020	5000.00	4801.00	4801.00	4801.00	4801.00	4801.00	4801.00	10	0.48	1	10	100.00
SGBOCT27	GB	08-Oct-2020	4801.25	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBSEP24	GB	08-Oct-2020	4880.00	4860.00	4881.99	4851.00	4880.00	4880.00	4878.81	95	4.63	14	92	96.84
SGBSEP27	GB	08-Oct-2020	4749.61	4788.00	4788.00	4770.00	4770.00	4770.00	4780.80	52	2.49	11	51	98.08
SGBSEP28VI	GB	08-Oct-2020	4795.70	4770.00	4850.00	4770.00	4801.00	4801.00	4792.71	188	9.01	60	94	50.00
SGL	EQ	08-Oct-2020	8.30	8.30	8.30	7.90	8.00	8.00	8.10	2201	0.18	27	2183	99.18
SHAHALLOYS	EQ	08-Oct-2020	7.55	8.30	8.30	6.80	6.90	6.80	6.96	6997	0.49	35	6897	98.57
SHAKTIPUMP	EQ	08-Oct-2020	205.50	210.80	216.90	206.10	210.55	210.85	211.86	216361	458.39	4522	136252	62.97
SHALBY	EQ	08-Oct-2020	87.00	86.90	91.20	86.25	87.40	87.40	88.79	649061	576.29	5425	213063	32.83
SHALPAINTS	EQ	08-Oct-2020	69.95	70.80	70.85	67.55	68.65	68.40	68.86	62357	42.94	710	53365	85.58
SHANKARA	EQ	08-Oct-2020	348.45	351.70	351.80	340.20	341.20	343.40	347.06	14371	49.88	637	8584	59.73
SHANTIGEAR	EQ	08-Oct-2020	103.40	104.00	104.00	101.30	102.00	101.90	102.57	12420	12.74	466	7164	57.68
SHARDACROP	EQ	08-Oct-2020	254.50	253.00	255.90	250.10	251.05	251.45	251.74	15964	40.19	856	9663	60.53
SHARDAMOTR	EQ	08-Oct-2020	861.00	867.05	878.00	835.00	835.00	840.85	851.22	786	6.69	219	475	60.43
SHAREINDIA	EQ	08-Oct-2020	104.50	103.50	104.65	103.00	103.00	103.95	103.90	13631	14.16	103	1232	9.04
SHARIABEES	EQ	08-Oct-2020	305.00	305.00	315.00	300.10	310.00	310.70	306.96	240	0.74	31	180	75.00
SHEMAROO	EQ	08-Oct-2020	60.70	61.90	61.90	58.65	59.25	59.65	60.38	31796	19.20	459	21232	66.78
SHIL	EQ	08-Oct-2020	80.00	80.10	80.15	78.15	78.55	78.45	78.66	106066	83.43	957	86643	81.69
SHILPAMED	EQ	08-Oct-2020	562.95	564.00	564.80	551.00	553.65	554.30	557.76	335032	1868.68	9001	128789	38.44
SHIRPUR-G	EQ	08-Oct-2020	7.50	7.65	7.65	7.30	7.60	7.55	7.52	13867	1.04	62	11798	85.08
SHIVAMAUTO	EQ	08-Oct-2020	17.95	18.75	18.75	17.65	17.85	17.85	18.13	45390	8.23	236	30221	66.58
SHIVAMILLS	EQ	08-Oct-2020	25.25	24.90	26.15	24.90	25.20	25.60	25.72	12276	3.16	56	9847	80.21
SHIVATEX	EQ	08-Oct-2020	89.00	89.10	89.10	85.00	89.00	86.80	87.22	1742	1.52	54	1555	89.27
SHK	EQ	08-Oct-2020	82.40	82.50	86.80	82.20	85.85	85.50	84.98	1326452	1127.17	12373	388890	29.32
SHOPERSTOP	EQ	08-Oct-2020	180.10	181.40	181.40	175.00	176.70	176.80	177.87	91286	162.37	2430	48663	53.31
SHREDIGCEM	EQ	08-Oct-2020	54.65	55.20	56.15	53.20	53.70	53.75	54.78	868966	475.99	5036	455907	52.47
SHREECEM	EQ	08-Oct-2020	20712.50	20721.20	20850.00	20490.00	20750.00	20735.55	20659.72	63460	13110.66	19446	15228	24.00
SHREEPUSHK	EQ	08-Oct-2020	117.20	116.55	118.55	114.50	114.55	114.95	116.13	10895	12.65	308	7544	69.24
SHREERAMA	EQ	08-Oct-2020	7.60	7.95	7.95	7.45	7.60	7.60	7.52	7806	0.59	41	6195	79.36
SHRENIK	EQ	08-Oct-2020	51.90	9.50	9.50	9.50	9.50	9.50	9.50	4441	0.42	28	4441	100.00
SHREYANIND	EQ	08-Oct-2020	78.50	79.15	81.50	77.05	80.60	80.40	80.07	17022	13.63	415	9925	58.31
SHREYAS	BE	08-Oct-2020	59.00	58.80	60.80	57.50	57.60	57.65	57.88	12626	7.31	80	-	-
SHRIPISTON	BE	08-Oct-2020	556.70	584.00	584.50	554.05	584.50	584.50	582.35	912	5.31	49	-	-
SHRIRAMCIT	EQ	08-Oct-2020	906.55	871.35	911.15	871.35	893.25	896.80	891.85	16012	142.80	1740	6238	38.96
SHRIRAMEPC	EQ	08-Oct-2020	4.30	4.40	4.50	3.90	4.10	4.10	4.08	618134	25.24	502	353477	57.18
SHYAMCENT	EQ	08-Oct-2020	3.95	4.00	4.10	3.80	3.85	3.90	3.96	41461	1.64	65	36213	87.34
SICAGEN	EQ	08-Oct-2020	11.30	11.50	11.65	11.10	11.35	11.15	11.45	10966	1.26	117	8060	73.50
SICAL	EQ	08-Oct-2020	10.65	11.20	11.20	10.55	10.60	10.60	10.79	62403	6.73	234	46053	73.80
SIEMENS	EQ	08-Oct-2020	1275.45	1280.00	1299.00	1268.35	1290.20	1294.05	1288.98	624397	8048.33	24720	108182	17.33
SIGIND	EQ	08-Oct-2020	18.80	19.25	19.25	18.15	18.95	18.90	18.82	8493	1.60	44	8119	95.60
SIL	BE	08-Oct-2020	9.65	9.65	9.90	9.20	9.90	9.90	9.26	7569	0.70	17	-	-
SILINV	EQ	08-Oct-2020	140.60	139.05	144.50	138.65	141.50	140.00	139.94	3944	5.52	151	3353	85.02
SILLYMONKS	EQ	08-Oct-2020	24.90	24.45	24.95	22.45	23.60	23.40	23.10	1060	0.24	46	610	57.55
SIMBHALS	EQ	08-Oct-2020	6.85	7.00	7.00	6.55	6.90	6.60	6.65	1177	0.08	10	1177	100.00
SIMPLEXINF	EQ	08-Oct-2020	33.65	34.70	34.70	31.50	34.15	33.50	33.07	186251	61.59	1168	105224	56.50
SINTERCOM	EQ	08-Oct-2020	83.05	81.35	81.35	78.90	78.90	78.90	79.98	85736	68.57	39	82134	95.80
SINTEX	EQ	08-Oct-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	529177	10.32	376	529177	100.00
SIRCA	EQ	08-Oct-2020	265.80	263.00	268.85	262.70	264.20	264.80	265.91	4358	11.59	289	2954	67.78
SIS	EQ	08-Oct-2020	367.90	364.85	371.85	362.50	363.50	363.10	368.08	71209	262.11	5325	58042	81.51
SITINET	EQ	08-Oct-2020	1.35	1.30	1.35	1.30	1.30	1.30	1.31	71112	0.93	99	60088	84.50
SIYSIL	EQ	08-Oct-2020	158.15	161.00	165.00	150.85	151.20	153.30	157.52	251470	396.11	3797	112907	44.90
SJVN	EQ	08-Oct-2020	21.80	21.85	21.85	21.65	21.75	21.65	21.73	747703	162.48	1784	548314	73.33
SKFINDIA	EQ	08-Oct-2020	1477.75	1478.00	1489.60	1478.00	1484.75	1481.90	1482.64	5023	74.47	672	2517	50.11
SKIL	EQ	08-Oct-2020	3.15	3.20	3.20	2.90	2.95	2.95	3.03	40521	1.23	64	15312	37.79
SKIPPER	EQ	08-Oct-2020	51.75	53.80	53.80	51.60	52.00	52.05	52.43	105920	55.54	665	70994	67.03
SKMEGGPROD	EQ	08-Oct-2020	41.70	42.30	43.80	41.70	42.40	42.45	42.81	55560	23.79	598	37553	67.59
SKSTEXTILE	SM	08-Oct-2020	28.00	26.70	26.70	26.60	26.60	26.60	26.65	3000	0.80	3	3000	100.00
SMARTLINK	EQ	08-Oct-2020	75.50	78.50	78.50	72.20	75.60	75.65	75.65	30781	23.29	740	16396	53.27
SMLISUZU	EQ	08-Oct-2020	395.00	397.40	399.40	382.00	388.00	388.00	392.47	11292	44.32	649	6396	56.64
SMPL	BZ	08-Oct-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	2001	0.00	4	-	-
SMSLIFE	EQ	08-Oct-2020	611.40	618.20	628.00	591.10	592.40	598.35	605.35	5701	34.51	545	3042	53.36
SMSPHARMA	EQ	08-Oct-2020	88.05	88.50	96.45	87.30	91.85	92.20	92.94	953196	885.86	8590	249356	26.16
SNOWMAN	EQ	08-Oct-2020	36.00	36.15	36.75	35.10	36.10	36.05	36.00	445948	160.56	3023	201905	45.28
SOBHA	EQ	08-Oct-2020	259.05	263.95	268.00	257.30	267.00	266.55	264.46	450004	1190.08	11357	207598	46.13
SOFTTECH	SM	08-Oct-2020	63.00	63.90	66.10	63.00	65.10	65.05	65.25	28800	18.79	15	20800	72.22
SOLARA	EQ	08-Oct-2020	1167.65	1184.70	1255.00	1171.35	1204.95	1206.20	1212.33	1065357	12915.63	46435	477194	44.79
SOLARINDS	EQ	08-Oct-2020	1075.25	1075.00	1080.00	1060.00	1060.00	1069.65	1070.30	17239	184.51	2548	9871	57.26
SOLEX	SM	08-Oct-2020	30.50	32.00	32.00	32.00	32.00	32.00	32.00	2000	0.64	1	2000	100.00
SOMANYCERA	EQ	08-Oct-2020	208.20	210.00	211.25	201.25	203.75	202.80	205.05	54339	111.42	1395	32529	59.86
SOMATEX	EQ	08-Oct-2020	3.05	3.35	3.35	3.05	3.25	3.25	3.21	16554	0.53	41	12424	75.05
SOMICONVEY	EQ	08-Oct-2020	21.80	22.15	22.80	21.55	22.75	22.40	22.04	3578	0.79	67	3202	89.49
SONATSOFTW	EQ	08-Oct-2020	318.65	323.05	337.95	322.05	325.00	324.50	331.04	971518	3216.10	20675	357265	36.77
SORILINFRA	EQ	08-Oct-2020	65.05	66.90	67.90	61.00	63.45	63.15	65.35	38925	25.44	577	26914	69.14
SOTL	EQ	08-Oct-2020	679.95	683.45	689.90	674.00	675.00	675.35	678.31	526	3.57	111	373	70.91
SOUTHBANK	EQ	08-Oct-2020	6.75	6.80	7.00	6.75	6.85	6.85	6.85	8942292	612.86	4419	3724282	41.65
SOUTHWEST	EQ	08-Oct-2020	27.25	28.90	28.90	27.00	27.70	27.80	27.54	175391	48.29	145	92198	52.57
SPAL	EQ	08-Oct-2020	142.30	142.00	144.40	130.80	135.40	132.95	136.78	71955	98.42	1849	48032	66.75
SPANDANA	EQ	08-Oct-2020	614.20	622.00	624.90	582.25	609.00	607.55	610.27	180900	1103.97	10355	120669	66.70
SPARC	EQ	08-Oct-2020	173.25	174.00	177.85	172.55	175.00	175.10	175.04	843110	1475.80	10058	237375	28.15
SPCENET	BE	08-Oct-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	490	0.01	1	-	-
SPECIALITY	EQ	08-Oct-2020	35.75	36.25	36.25	34.60	34.85	34.95	35.11	108289	38.02	459	87000	80.34
SPENCERS	EQ	08-Oct-2020	78.10	78.05	79.50	76.60	77.25	77.20	78.18	623818	487.71	2728	493725	79.15
SPENTEX	BZ	08-Oct-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.67	15885	0.11	19	-	-
SPIC	EQ	08-Oct-2020	19.20	19.35	19.50	18.85	19.00	19.00	19.19	80644	15.47	303	38239	47.42
SPICEJET	EQ	08-Oct-2020	50.35	50.40	50.80	49.60	50.05	50.10	50.13	1558696	781.39	6783	560240	35.94
SPLIL	EQ	08-Oct-2020	31.75	32.50	33.45	31.80	32.00	32.00	32.62	96541	31.49	787	67692	70.12
SPMLINFRA	EQ	08-Oct-2020	8.40	8.20	8.50	8.20	8.45	8.35	8.40	5218	0.44	25	3760	72.06
SPTL	EQ	08-Oct-2020	1.90	1.85	1.90	1.85	1.85	1.85	1.85	5047041	93.44	849	2368436	46.93
SPYL	BE	08-Oct-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.34	94268	0.32	63	-	-
SREEL	EQ	08-Oct-2020	135.05	134.05	139.40	132.50	133.60	134.30	135.31	4778	6.46	192	2467	51.63
SREIBNPNCD	NJ	08-Oct-2020	930.00	930.00	930.00	930.00	930.00	930.00	930.00	106	0.99	6	106	100.00
SREIBNPNCD	NL	08-Oct-2020	900.01	913.00	924.99	913.00	917.00	917.00	918.08	26	0.24	4	25	96.15
SREIBNPNCD	NP	08-Oct-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	15	0.13	3	15	100.00
SREIBNPNCD	NQ	08-Oct-2020	1001.50	1003.00	1100.00	1003.00	1100.00	1100.00	1017.21	61	0.62	3	61	100.00
SREIBNPNCD	NU	08-Oct-2020	835.00	835.00	836.00	835.00	835.00	835.00	835.04	180	1.50	8	180	100.00
SREINFRA	EQ	08-Oct-2020	6.90	7.05	7.10	6.75	6.85	6.80	6.92	483845	33.47	562	297501	61.49
SRF	EQ	08-Oct-2020	4156.30	4174.00	4296.10	4170.70	4255.45	4263.00	4241.89	304357	12910.49	31079	75543	24.82
SRHHYPOLTD	EQ	08-Oct-2020	191.55	192.25	196.00	187.70	192.00	193.30	192.07	20885	40.11	783	14110	67.56
SRIPIPES	EQ	08-Oct-2020	126.20	128.80	128.80	117.00	121.50	122.25	123.45	535787	661.42	7649	317472	59.25
SRPL	EQ	08-Oct-2020	33.80	33.70	33.70	32.50	32.50	32.55	33.34	6638	2.21	18	2229	33.58
SRTRANSFIN	EQ	08-Oct-2020	633.80	640.00	653.20	633.05	639.00	639.05	644.91	3387053	21843.52	49482	850244	25.10
SRTRANSFIN	Y9	08-Oct-2020	1022.50	1031.00	1031.00	1025.00	1025.00	1025.00	1026.00	60	0.62	2	60	100.00
SRTRANSFIN	YB	08-Oct-2020	1008.01	1012.01	1012.01	1012.00	1012.00	1012.00	1012.01	20	0.20	2	20	100.00
SRTRANSFIN	YG	08-Oct-2020	1966.66	1966.66	1966.66	1966.66	1966.66	1966.66	1966.66	500	9.83	6	500	100.00
SRTRANSFIN	YH	08-Oct-2020	993.63	999.80	999.80	993.95	994.34	994.33	994.58	75	0.75	5	75	100.00
SRTRANSFIN	YJ	08-Oct-2020	1005.12	1006.00	1006.10	1006.00	1006.10	1006.10	1006.01	115	1.16	2	115	100.00
SRTRANSFIN	YK	08-Oct-2020	979.99	981.95	982.99	978.00	982.80	982.16	981.48	524	5.14	22	469	89.50
SRTRANSFIN	YL	08-Oct-2020	990.00	989.00	989.00	989.00	989.00	989.00	989.00	10	0.10	2	10	100.00
SRTRANSFIN	YO	08-Oct-2020	975.00	990.00	990.00	978.00	978.00	978.00	983.40	20	0.20	2	20	100.00
SRTRANSFIN	YQ	08-Oct-2020	1066.00	1066.00	1070.01	1066.00	1070.01	1070.01	1066.13	155	1.65	6	155	100.00
SRTRANSFIN	YR	08-Oct-2020	1062.50	1061.00	1061.00	1060.00	1060.00	1060.00	1060.54	100	1.06	3	100	100.00
SRTRANSFIN	YS	08-Oct-2020	1080.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	112	1.22	3	112	100.00
SRTRANSFIN	YV	08-Oct-2020	983.57	985.00	995.00	985.00	995.00	990.00	990.00	2	0.02	2	1	50.00
SRTRANSFIN	YW	08-Oct-2020	1000.00	1005.00	1005.00	998.00	998.00	998.00	999.66	93	0.93	4	93	100.00
SRTRANSFIN	YX	08-Oct-2020	1040.00	1042.90	1046.00	1042.90	1046.00	1046.00	1044.12	55	0.57	5	55	100.00
SRTRANSFIN	YZ	08-Oct-2020	1025.00	1025.25	1030.00	1025.25	1030.00	1030.00	1028.08	30	0.31	3	20	66.67
SRTRANSFIN	Z2	08-Oct-2020	1112.00	1110.10	1110.31	1110.00	1110.00	1110.15	1110.14	40	0.44	4	30	75.00
SRTRANSFIN	Z6	08-Oct-2020	990.00	972.00	1034.00	951.99	1034.00	1034.00	1005.53	1050	10.56	10	1004	95.62
SRTRANSFIN	Z7	08-Oct-2020	1025.00	1004.00	1055.00	1004.00	1055.00	1055.00	1023.54	324	3.32	9	299	92.28
SRTRANSFIN	ZD	08-Oct-2020	950.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
SRTRANSFIN	ZG	08-Oct-2020	1020.00	1005.80	1005.80	1005.80	1005.80	1005.80	1005.80	60	0.60	1	60	100.00
SRTRANSFIN	ZH	08-Oct-2020	1013.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	23	0.23	1	23	100.00
SRTRANSFIN	ZJ	08-Oct-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	40	0.40	2	40	100.00
SSWL	EQ	08-Oct-2020	472.60	473.50	477.25	455.00	458.00	457.70	464.72	37698	175.19	1900	19474	51.66
STAR	EQ	08-Oct-2020	729.05	724.00	731.75	686.30	691.00	695.30	712.93	846298	6033.54	23572	332398	39.28
STARCEMENT	EQ	08-Oct-2020	83.65	85.30	86.40	84.70	85.00	85.25	85.42	108600	92.77	1375	67478	62.13
STARPAPER	EQ	08-Oct-2020	92.40	92.90	101.00	91.50	98.25	98.65	98.07	634266	622.02	7119	102737	16.20
STCINDIA	EQ	08-Oct-2020	54.90	54.90	55.80	54.60	54.95	54.80	55.14	3618	1.99	108	2299	63.54
STEELCITY	EQ	08-Oct-2020	31.50	31.00	31.90	31.00	31.90	31.90	31.86	571	0.18	18	364	63.75
STEELXIND	EQ	08-Oct-2020	35.40	34.35	36.10	34.05	35.35	35.15	35.11	77844	27.33	374	70668	90.78
STEL	EQ	08-Oct-2020	57.30	58.40	58.70	56.20	57.00	56.80	56.83	6888	3.91	102	4966	72.10
STERTOOLS	EQ	08-Oct-2020	181.60	179.15	183.80	177.20	179.95	177.75	179.10	4313	7.72	210	2768	64.18
STINDIA	BE	08-Oct-2020	3.55	3.55	3.55	3.55	3.55	3.55	3.55	10	0.00	1	-	-
STRTECH	EQ	08-Oct-2020	154.75	155.00	155.70	151.00	152.60	152.70	153.29	845013	1295.31	14183	273773	32.40
SUBCAPCITY	BE	08-Oct-2020	31.10	32.65	32.65	32.65	32.65	32.65	32.65	179	0.06	5	-	-
SUBEX	EQ	08-Oct-2020	12.95	13.30	13.45	12.60	13.00	12.95	13.15	4115372	541.31	3417	1897492	46.11
SUBROS	EQ	08-Oct-2020	247.75	247.00	253.40	242.55	244.25	245.00	245.58	141427	347.32	1227	127795	90.36
SUDARSCHEM	EQ	08-Oct-2020	466.90	468.95	474.70	458.00	461.20	462.15	464.80	131889	613.03	5039	48289	36.61
SUJANAUNI	BE	08-Oct-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.27	211065	0.58	69	-	-
SUMEETINDS	EQ	08-Oct-2020	2.30	2.40	2.40	2.20	2.40	2.40	2.37	115010	2.73	122	64131	55.76
SUMICHEM	EQ	08-Oct-2020	286.20	286.80	291.25	283.00	283.95	283.60	285.77	349061	997.50	5221	197176	56.49
SUMIT	EQ	08-Oct-2020	9.25	9.15	9.35	9.10	9.10	9.10	9.17	3573	0.33	42	3152	88.22
SUMMITSEC	EQ	08-Oct-2020	396.30	399.35	400.50	395.10	398.80	397.70	398.43	583	2.32	71	383	65.69
SUNCLAYLTD	EQ	08-Oct-2020	1629.75	1664.05	1665.00	1576.65	1577.00	1595.20	1613.70	1957	31.58	374	1245	63.62
SUNDARAM	EQ	08-Oct-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.11	263365	2.92	131	245265	93.13
SUNDARMFIN	EQ	08-Oct-2020	1311.90	1328.90	1328.90	1290.00	1298.20	1298.70	1311.77	23236	304.80	4206	9952	42.83
SUNDARMHLD	EQ	08-Oct-2020	59.65	59.35	60.35	58.50	58.70	58.60	59.02	21261	12.55	235	15164	71.32
SUNDRMBRAK	EQ	08-Oct-2020	233.25	234.10	250.00	223.00	225.30	226.90	234.90	7926	18.62	570	2118	26.72
SUNDRMFAST	EQ	08-Oct-2020	435.20	439.70	447.70	435.25	443.00	439.85	440.68	106912	471.14	7294	51620	48.28
SUNFLAG	EQ	08-Oct-2020	44.55	45.40	45.40	43.40	43.90	43.85	44.27	144493	63.97	1003	70332	48.68
SUNPHARMA	EQ	08-Oct-2020	511.75	514.60	526.00	511.75	523.25	524.10	520.23	9392759	48863.83	103338	1585380	16.88
SUNTECK	EQ	08-Oct-2020	250.45	252.50	257.75	251.00	256.75	256.25	254.25	459359	1167.92	4955	217307	47.31
SUNTV	EQ	08-Oct-2020	463.45	466.50	476.40	463.30	467.00	466.60	471.39	2462927	11610.00	41950	464774	18.87
SUPERHOUSE	EQ	08-Oct-2020	89.60	91.85	91.85	87.25	88.60	88.40	89.37	14195	12.69	743	6468	45.57
SUPERSPIN	EQ	08-Oct-2020	3.80	3.80	3.90	3.65	3.90	3.90	3.84	8342	0.32	145	7521	90.16
SUPPETRO	EQ	08-Oct-2020	243.40	244.00	246.05	240.00	242.00	240.50	241.83	24054	58.17	725	16920	70.34
SUPRAJIT	EQ	08-Oct-2020	198.85	199.95	205.00	195.00	198.50	197.95	199.88	153574	306.96	8075	71308	46.43
SUPREMEENG	SM	08-Oct-2020	21.00	21.25	21.80	20.20	20.20	20.20	21.26	16000	3.40	4	8000	50.00
SUPREMEIND	EQ	08-Oct-2020	1345.40	1352.05	1354.75	1325.00	1334.25	1332.85	1327.85	378556	5026.66	9486	353866	93.48
SUPREMEINF	BZ	08-Oct-2020	7.70	7.35	8.00	7.35	8.00	8.00	7.45	1172	0.09	9	-	-
SURANASOL	EQ	08-Oct-2020	6.90	6.75	7.30	6.75	6.90	6.90	6.92	15828	1.10	73	10791	68.18
SURANAT&P	EQ	08-Oct-2020	3.75	3.85	3.90	3.75	3.85	3.85	3.83	18346	0.70	33	12056	65.71
SURYALAXMI	EQ	08-Oct-2020	17.75	17.60	18.50	17.60	18.50	18.15	18.15	2336	0.42	39	1680	71.92
SURYAROSNI	EQ	08-Oct-2020	204.60	205.10	211.40	201.70	202.00	203.55	207.47	193110	400.65	4490	105126	54.44
SUTLEJTEX	EQ	08-Oct-2020	30.80	31.25	32.90	28.40	30.00	29.00	29.88	127576	38.13	1056	88524	69.39
SUULD	SM	08-Oct-2020	52.45	55.05	55.05	52.50	55.00	55.00	53.13	136000	72.25	16	72000	52.94
SUVEN	EQ	08-Oct-2020	51.30	52.20	53.00	49.65	51.15	51.05	51.36	971507	498.96	4414	286646	29.51
SUVENPHAR	EQ	08-Oct-2020	379.00	381.80	393.00	381.50	392.00	390.60	387.73	172897	670.38	10854	100369	58.05
SUZLON	EQ	08-Oct-2020	3.00	3.00	3.00	2.90	2.95	2.90	2.95	7312172	215.60	12303	4805750	65.72
SWANENERGY	EQ	08-Oct-2020	129.90	131.00	131.00	127.25	129.80	130.20	128.56	118708	152.61	3199	12655	10.66
SWARAJENG	EQ	08-Oct-2020	1445.90	1463.90	1465.00	1418.00	1420.00	1419.95	1437.61	6265	90.07	1060	4549	72.61
SWELECTES	BE	08-Oct-2020	119.00	118.05	121.65	113.10	114.50	115.00	116.54	5290	6.16	88	-	-
SWSOLAR	EQ	08-Oct-2020	219.75	221.85	222.80	216.10	217.75	217.20	219.49	115967	254.54	2715	55703	48.03
SYMPHONY	EQ	08-Oct-2020	857.55	859.00	865.85	850.55	860.00	860.25	859.18	55978	480.95	5027	41458	74.06
SYNCOM	BZ	08-Oct-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.22	28202	0.34	91	-	-
SYNGENE	EQ	08-Oct-2020	563.95	566.80	572.00	551.20	552.90	553.80	560.92	932431	5230.18	24077	584626	62.70
TAINWALCHM	EQ	08-Oct-2020	49.05	50.65	58.85	49.25	58.85	58.85	55.91	102913	57.54	1140	59077	57.40
TAJGVK	EQ	08-Oct-2020	134.45	134.15	139.00	134.05	135.00	134.55	135.58	48815	66.19	1260	14037	28.76
TAKE	EQ	08-Oct-2020	47.10	47.10	48.70	45.90	46.30	46.30	47.27	512915	242.45	3198	216036	42.12
TALBROAUTO	EQ	08-Oct-2020	111.65	112.00	112.90	107.80	107.95	108.40	109.44	13165	14.41	340	9702	73.70
TANLA	EQ	08-Oct-2020	289.05	295.35	303.50	280.55	288.00	292.85	298.99	1019028	3046.84	8900	296414	29.09
TARACHAND	SM	08-Oct-2020	30.70	31.75	31.75	31.65	31.65	31.65	31.70	60000	19.02	2	30000	50.00
TARMAT	EQ	08-Oct-2020	40.95	41.00	42.50	39.65	39.65	40.20	40.77	10707	4.36	143	4527	42.28
TASTYBITE	EQ	08-Oct-2020	10691.20	10845.00	10850.00	10500.00	10600.00	10574.75	10668.37	1533	163.55	900	1029	67.12
TATACAPHSG	N6	08-Oct-2020	1099.00	1099.00	1100.00	1099.00	1100.00	1100.00	1099.73	11	0.12	3	11	100.00
TATACAPHSG	NA	08-Oct-2020	1130.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	5	0.06	1	5	100.00
TATACAPHSG	NB	08-Oct-2020	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	3	0.03	1	3	100.00
TATACHEM	EQ	08-Oct-2020	300.95	301.45	305.00	299.75	301.95	301.80	301.87	1234452	3726.39	17351	383174	31.04
TATACOFFEE	EQ	08-Oct-2020	103.75	104.70	104.70	102.50	103.10	103.10	103.34	266772	275.69	2984	138662	51.98
TATACOMM	EQ	08-Oct-2020	845.25	846.20	881.85	845.25	878.00	877.45	870.74	186472	1623.69	6931	148843	79.82
TATACONSUM	EQ	08-Oct-2020	505.05	506.80	508.30	485.00	489.00	488.25	493.00	5419804	26719.41	94733	2642173	48.75
TATAELXSI	EQ	08-Oct-2020	1381.10	1395.20	1437.85	1392.00	1395.55	1401.45	1414.66	915118	12945.81	40030	211894	23.15
TATAINVEST	EQ	08-Oct-2020	893.50	897.00	910.00	875.00	877.25	877.50	891.33	23198	206.77	1744	10996	47.40
TATAMETALI	EQ	08-Oct-2020	520.10	521.05	525.20	506.25	511.40	512.25	516.66	11267	58.21	1186	6611	58.68
TATAMOTORS	EQ	08-Oct-2020	141.00	142.85	143.50	139.60	141.15	140.95	141.30	40943141	57850.76	138293	3645892	8.90
TATAMTRDVR	EQ	08-Oct-2020	64.20	64.70	64.80	62.50	62.70	62.80	63.52	2604560	1654.41	14208	787784	30.25
TATAPOWER	EQ	08-Oct-2020	56.15	56.05	56.50	53.75	55.20	55.00	55.01	16737370	9206.56	24099	3372934	20.15
TATASTEEL	EQ	08-Oct-2020	371.10	374.45	383.00	371.70	373.90	373.65	377.61	14111169	53285.66	114821	1037732	7.35
TATASTLBSL	EQ	08-Oct-2020	21.65	21.80	22.45	21.70	21.80	21.90	22.05	1468657	323.85	1917	650256	44.28
TATASTLLP	EQ	08-Oct-2020	330.05	340.00	340.00	332.45	333.50	334.70	334.77	32803	109.82	808	21809	66.48
TATASTLPP	E1	08-Oct-2020	54.15	53.50	56.30	53.50	55.75	55.65	55.51	152162	84.47	568	100772	66.23
TBZ	EQ	08-Oct-2020	38.20	39.65	40.95	38.05	39.45	39.40	39.41	930539	366.77	5458	228578	24.56
TCFSL	NA	08-Oct-2020	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
TCFSL	NB	08-Oct-2020	1018.90	1019.94	1019.94	1018.15	1019.80	1019.50	1019.19	467	4.76	27	399	85.44
TCFSL	ND	08-Oct-2020	1063.28	1063.99	1065.99	1063.00	1064.50	1064.96	1064.88	1388	14.78	61	1227	88.40
TCFSL	NF	08-Oct-2020	1129.00	1121.10	1130.00	1120.00	1120.00	1120.00	1123.71	765	8.60	37	619	80.92
TCFSL	NJ	08-Oct-2020	1060.00	1062.00	1062.00	1060.00	1060.00	1060.00	1060.67	300	3.18	4	300	100.00
TCFSL	NL	08-Oct-2020	1098.39	1120.00	1120.00	1091.10	1091.10	1101.91	1109.03	1330	14.75	44	715	53.76
TCFSL	NN	08-Oct-2020	1150.00	1125.00	1125.00	1110.00	1110.00	1110.00	1123.93	14	0.16	4	13	92.86
TCI	EQ	08-Oct-2020	229.75	228.05	230.90	222.00	224.90	223.35	227.89	296233	675.09	560	284877	96.17
TCIDEVELOP	EQ	08-Oct-2020	299.20	305.95	305.95	293.00	298.85	297.70	299.03	84	0.25	21	12	14.29
TCIEXP	EQ	08-Oct-2020	788.75	790.10	799.65	775.00	784.95	785.40	784.61	10174	79.83	1711	4936	48.52
TCIFINANCE	EQ	08-Oct-2020	4.50	4.65	4.70	4.60	4.70	4.70	4.69	21852	1.02	44	21247	97.23
TCNSBRANDS	EQ	08-Oct-2020	393.05	399.95	399.95	381.00	382.00	382.20	386.34	14706	56.81	1168	10042	68.29
TCPLPACK	EQ	08-Oct-2020	362.45	361.35	367.80	360.25	362.00	362.00	362.84	2409	8.74	127	1711	71.03
TCS	EQ	08-Oct-2020	2735.95	2800.00	2885.00	2800.00	2818.45	2825.70	2855.52	19839826	566531.00	542541	2925398	14.75
TDPOWERSYS	EQ	08-Oct-2020	113.90	118.90	118.95	111.30	112.55	112.45	113.45	23849	27.06	480	16727	70.14
TEAMLEASE	EQ	08-Oct-2020	2289.85	2301.15	2385.80	2301.15	2364.75	2362.60	2364.54	51392	1215.18	3142	42188	82.09
TECHIN	EQ	08-Oct-2020	2.70	2.60	2.80	2.60	2.80	2.75	2.62	1533	0.04	14	1513	98.70
TECHM	EQ	08-Oct-2020	846.35	862.00	887.55	857.65	862.50	860.30	873.37	11398850	99554.10	170864	3217763	28.23
TECHNOE	EQ	08-Oct-2020	203.40	203.75	204.05	194.25	194.50	194.85	196.24	46770	91.78	2169	38691	82.73
TECHNOFAB	BE	08-Oct-2020	8.90	8.80	9.30	8.65	9.15	9.15	8.76	1789	0.16	20	-	-
TEJASNET	EQ	08-Oct-2020	78.20	79.90	81.65	77.10	78.55	78.55	79.15	539704	427.17	3714	216335	40.08
TERASOFT	EQ	08-Oct-2020	26.10	26.30	29.35	26.30	28.05	28.15	28.46	97728	27.82	715	47759	48.87
TEXINFRA	EQ	08-Oct-2020	35.85	35.05	36.40	35.05	35.55	35.65	35.73	4053	1.45	57	3706	91.44
TEXMOPIPES	EQ	08-Oct-2020	15.60	15.80	16.95	13.70	15.00	15.30	16.13	172963	27.90	867	108781	62.89
TEXRAIL	EQ	08-Oct-2020	25.05	25.60	25.70	24.80	24.85	24.90	25.09	330949	83.03	1484	151398	45.75
TFCILTD	EQ	08-Oct-2020	35.40	35.70	35.90	35.05	35.20	35.25	35.40	90171	31.92	470	59538	66.03
TGBHOTELS	EQ	08-Oct-2020	5.70	5.95	5.95	5.45	5.50	5.50	5.67	25972	1.47	135	18277	70.37
THANGAMAYL	EQ	08-Oct-2020	393.55	398.95	405.00	386.00	391.00	389.00	397.35	26079	103.62	1610	9771	37.47
THEINVEST	EQ	08-Oct-2020	132.00	126.00	129.95	123.40	128.00	127.55	127.30	586	0.75	58	422	72.01
THEJO	SM	08-Oct-2020	1281.55	1225.00	1225.00	1217.50	1221.00	1221.00	1220.81	2400	29.30	10	2000	83.33
THEMISMED	EQ	08-Oct-2020	394.45	418.00	422.90	391.30	402.00	397.20	408.39	67107	274.06	3208	32438	48.34
THERMAX	EQ	08-Oct-2020	718.50	720.70	764.70	718.30	733.95	729.50	728.25	293996	2141.03	4122	239173	81.35
THIRUSUGAR	BZ	08-Oct-2020	3.80	3.80	3.80	3.80	3.80	3.80	3.80	572	0.02	3	-	-
THOMASCOOK	EQ	08-Oct-2020	29.65	30.45	30.60	28.95	29.25	29.15	29.73	534725	158.99	1881	362278	67.75
THOMASCOTT	BE	08-Oct-2020	5.00	5.20	5.25	5.20	5.25	5.25	5.25	1883	0.10	7	-	-
THYROCARE	EQ	08-Oct-2020	1061.10	1140.00	1150.00	1008.00	1012.00	1020.10	1062.29	2109402	22407.90	107109	277410	13.15
TI	EQ	08-Oct-2020	16.10	16.10	17.60	15.90	17.35	17.20	16.83	518782	87.32	562	308857	59.54
TIDEWATER	EQ	08-Oct-2020	4313.00	4349.85	4376.35	4280.00	4287.00	4298.00	4325.18	332	14.36	176	174	52.41
TIIL	EQ	08-Oct-2020	344.90	350.90	351.00	333.30	334.00	334.90	337.87	4976	16.81	405	2552	51.29
TIINDIA	EQ	08-Oct-2020	605.35	618.00	618.00	588.50	592.25	591.20	604.69	532908	3222.43	2034	514997	96.64
TIJARIA	EQ	08-Oct-2020	5.75	5.40	5.85	5.40	5.80	5.70	5.75	4509	0.26	26	4091	90.73
TIL	EQ	08-Oct-2020	141.95	141.95	142.25	138.55	140.10	140.10	140.42	2156	3.03	117	1535	71.20
TIMESGTY	EQ	08-Oct-2020	21.75	22.60	22.60	21.50	21.50	21.55	21.81	151	0.03	9	84	55.63
TIMETECHNO	EQ	08-Oct-2020	42.15	43.50	43.50	41.10	41.65	41.75	42.32	462624	195.79	2372	257371	55.63
TIMKEN	EQ	08-Oct-2020	1064.55	1060.00	1070.00	1025.00	1025.20	1028.65	1044.41	26606	277.88	3622	16914	63.57
TINPLATE	EQ	08-Oct-2020	130.75	131.80	134.50	128.75	129.20	129.40	131.57	191959	252.56	3539	64144	33.42
TIPSINDLTD	EQ	08-Oct-2020	293.90	302.00	303.00	280.05	283.00	284.75	288.00	53157	153.09	2244	23905	44.97
TIRUMALCHM	EQ	08-Oct-2020	75.00	75.25	76.30	73.55	73.65	74.30	74.76	427221	319.41	3645	176251	41.26
TIRUPATI	SM	08-Oct-2020	25.70	26.40	26.40	26.40	26.40	26.40	26.40	3000	0.79	1	3000	100.00
TIRUPATIFL	EQ	08-Oct-2020	22.90	22.85	24.55	20.65	24.05	24.00	23.11	2453	0.57	156	1820	74.19
TITAN	EQ	08-Oct-2020	1254.00	1257.00	1262.55	1233.60	1252.05	1254.15	1247.11	3144920	39220.73	95115	618353	19.66
TMRVL	EQ	08-Oct-2020	9.05	9.40	9.40	8.70	8.95	8.90	9.03	9361	0.85	139	4545	48.55
TNPETRO	EQ	08-Oct-2020	35.40	35.75	36.40	35.55	36.30	36.20	36.14	112980	40.83	895	70880	62.74
TNPL	EQ	08-Oct-2020	107.90	110.00	112.80	108.80	110.10	109.60	110.08	222129	244.51	3043	73038	32.88
TNTELE	BE	08-Oct-2020	1.60	1.60	1.65	1.55	1.65	1.65	1.60	9043	0.14	8	-	-
TOKYOPLAST	EQ	08-Oct-2020	59.05	62.30	62.30	59.00	59.05	59.05	59.14	2520	1.49	63	2103	83.45
TORNTPHARM	EQ	08-Oct-2020	2811.75	2815.00	2888.00	2811.60	2872.00	2866.45	2855.77	530955	15162.86	24399	58828	11.08
TORNTPOWER	EQ	08-Oct-2020	307.40	309.20	310.95	303.45	304.95	304.25	306.71	416959	1278.85	5181	123715	29.67
TOTAL	EQ	08-Oct-2020	37.95	34.65	41.45	34.65	35.80	35.55	35.74	22418	8.01	272	13026	58.11
TOUCHWOOD	EQ	08-Oct-2020	44.90	40.80	48.45	40.80	45.50	45.50	44.57	361	0.16	15	232	64.27
TPLPLASTEH	EQ	08-Oct-2020	115.85	117.50	117.50	113.50	113.75	113.75	114.42	2782	3.18	46	2631	94.57
TREEHOUSE	EQ	08-Oct-2020	6.65	6.65	6.65	6.35	6.40	6.40	6.45	26171	1.69	90	21671	82.81
TRENT	EQ	08-Oct-2020	675.40	674.00	698.90	673.10	692.00	690.30	690.87	1441647	9959.87	31142	1024959	71.10
TRF	EQ	08-Oct-2020	79.55	79.55	80.25	79.00	79.00	79.25	79.35	6837	5.43	265	4289	62.73
TRIDENT	EQ	08-Oct-2020	7.65	7.80	7.90	7.55	7.70	7.70	7.76	10749432	833.65	24575	4972948	46.26
TRIGYN	EQ	08-Oct-2020	51.95	52.80	56.75	52.80	54.85	54.45	55.03	183843	101.16	1542	113188	61.57
TRIL	EQ	08-Oct-2020	9.25	9.35	9.95	9.35	9.50	9.60	9.70	141594	13.74	304	86159	60.85
TRITURBINE	EQ	08-Oct-2020	72.00	72.35	72.60	70.00	71.95	72.05	71.91	64809	46.61	598	46445	71.66
TRIVENI	EQ	08-Oct-2020	77.00	77.00	79.30	76.80	78.00	78.20	78.10	593636	463.63	5077	373295	62.88
TTKHLTCARE	EQ	08-Oct-2020	449.45	446.55	454.15	444.00	446.00	446.00	448.63	627	2.81	107	416	66.35
TTKPRESTIG	EQ	08-Oct-2020	6083.90	6098.60	6180.55	5921.00	5970.00	5979.95	6023.92	2800	168.67	985	1723	61.54
TTL	EQ	08-Oct-2020	33.85	35.50	39.70	33.15	33.90	33.85	34.14	17188	5.87	194	10405	60.54
TTML	EQ	08-Oct-2020	2.90	2.90	3.05	2.90	3.00	2.95	2.99	649200	19.41	1022	367165	56.56
TV18BRDCST	EQ	08-Oct-2020	30.80	31.20	31.65	29.70	30.15	30.20	30.79	3499681	1077.52	6025	1809424	51.70
TVSELECT	EQ	08-Oct-2020	102.20	103.90	105.40	98.00	100.80	99.85	103.15	78882	81.37	1188	46551	59.01
TVSMOTOR	EQ	08-Oct-2020	478.75	481.55	486.00	470.30	471.80	475.20	477.51	3911153	18676.15	32655	1792592	45.83
TVSSRICHAK	EQ	08-Oct-2020	1414.05	1415.00	1457.60	1410.05	1440.00	1446.35	1434.91	7188	103.14	1058	4158	57.85
TVTODAY	EQ	08-Oct-2020	201.20	202.00	203.95	196.35	198.00	197.75	199.10	22005	43.81	707	11956	54.33
TVVISION	BE	08-Oct-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.43	2000	0.03	4	-	-
TWL	EQ	08-Oct-2020	44.10	46.00	46.70	45.20	45.90	45.65	45.99	572364	263.24	4719	186515	32.59
UBL	EQ	08-Oct-2020	957.95	961.10	975.00	938.20	965.00	960.75	954.64	668327	6380.13	16914	246740	36.92
UCALFUEL	EQ	08-Oct-2020	116.35	117.00	117.90	112.00	114.50	114.40	115.30	17197	19.83	630	7558	43.95
UCL	SM	08-Oct-2020	34.00	27.20	28.00	27.20	28.00	27.60	27.60	4000	1.10	2	2000	50.00
UCOBANK	EQ	08-Oct-2020	11.95	12.05	12.10	11.80	11.85	11.90	11.96	578868	69.23	1456	327184	56.52
UFLEX	EQ	08-Oct-2020	326.35	326.00	329.70	322.00	324.55	323.95	325.44	54185	176.34	1999	28123	51.90
UFO	EQ	08-Oct-2020	76.70	77.10	77.90	76.40	76.90	76.60	76.98	58423	44.98	1018	31765	54.37
UGARSUGAR	EQ	08-Oct-2020	14.45	14.60	15.00	14.40	14.55	14.60	14.66	119460	17.51	492	54794	45.87
UJAAS	EQ	08-Oct-2020	4.15	4.10	4.55	3.90	4.55	4.55	4.41	3026762	133.47	1110	1727762	57.08
UJJIVAN	EQ	08-Oct-2020	219.15	222.00	223.00	218.00	218.20	219.05	220.07	433526	954.05	5215	106180	24.49
UJJIVANSFB	EQ	08-Oct-2020	32.50	32.50	32.95	32.50	32.90	32.70	32.68	466478	152.45	4265	265138	56.84
ULTRACEMCO	EQ	08-Oct-2020	4213.35	4225.00	4360.00	4214.00	4340.00	4346.00	4303.60	801790	34505.83	67637	279234	34.83
UMANGDAIRY	EQ	08-Oct-2020	41.60	42.80	45.75	42.15	44.30	44.25	44.75	53235	23.82	729	19133	35.94
UMESLTD	EQ	08-Oct-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	6541	0.08	17	6541	100.00
UNICHEMLAB	EQ	08-Oct-2020	265.60	268.30	276.35	255.10	257.55	257.45	264.79	115117	304.82	3625	43391	37.69
UNIDT	EQ	08-Oct-2020	251.80	255.30	255.30	241.00	247.70	246.45	248.08	13436	33.33	511	10219	76.06
UNIENTER	EQ	08-Oct-2020	63.60	62.50	65.65	62.00	63.95	62.70	62.68	2045	1.28	99	1360	66.50
UNIINFO	SM	08-Oct-2020	9.00	9.00	9.00	9.00	9.00	9.00	9.00	2000	0.18	1	2000	100.00
UNIONBANK	EQ	08-Oct-2020	24.35	24.50	24.85	24.35	24.55	24.45	24.52	3341780	819.49	6403	1594761	47.72
UNIPLY	BZ	08-Oct-2020	4.15	4.15	4.20	3.95	3.95	3.95	3.96	171275	6.79	300	-	-
UNITECH	BZ	08-Oct-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.42	1397412	19.81	334	-	-
UNITEDTEA	EQ	08-Oct-2020	324.60	330.00	334.65	324.00	324.00	325.85	329.13	1029	3.39	74	574	55.78
UNITY	BZ	08-Oct-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.10	3190	0.03	7	-	-
UNIVASTU	EQ	08-Oct-2020	32.55	32.55	32.90	31.45	31.75	31.75	31.86	1107	0.35	27	630	56.91
UNIVCABLES	EQ	08-Oct-2020	136.95	143.00	143.00	133.40	136.00	136.40	139.78	56470	78.94	1442	24706	43.75
UNIVPHOTO	BE	08-Oct-2020	202.60	202.60	209.40	202.05	206.05	206.00	208.34	2449	5.10	31	-	-
UPL	EQ	08-Oct-2020	510.85	513.95	519.85	506.50	510.00	509.40	513.36	2814294	14447.40	51145	782307	27.80
URJA	EQ	08-Oct-2020	3.50	3.35	3.65	3.35	3.35	3.35	3.40	7523895	255.65	4265	4073419	54.14
USHAMART	EQ	08-Oct-2020	22.30	22.80	22.80	21.40	21.70	21.75	21.91	442028	96.83	1288	315213	71.31
UTIBANKETF	EQ	08-Oct-2020	227.68	229.40	233.85	229.26	231.20	231.03	232.00	2044	4.74	111	1533	75.00
UTIFEFRGR5	MF	08-Oct-2020	9.48	9.50	9.50	9.50	9.50	9.50	9.50	1000	0.10	1	1000	100.00
UTINEXT50	EQ	08-Oct-2020	284.00	286.57	287.00	280.06	282.99	282.84	282.23	434	1.22	25	257	59.22
UTINIFTETF	EQ	08-Oct-2020	1249.99	1249.00	1267.76	1249.00	1254.05	1254.05	1259.45	2221	27.97	40	1982	89.24
UTISENSETF	EQ	08-Oct-2020	426.34	425.00	435.00	424.85	427.98	427.35	428.71	529	2.27	70	439	82.99
UTISXN50	EQ	08-Oct-2020	313.00	294.01	316.00	294.01	300.00	299.99	303.23	182	0.55	19	62	34.07
UTTAMSTL	EQ	08-Oct-2020	6.45	7.05	7.05	7.05	7.05	7.05	7.05	99788	7.04	102	99788	100.00
UTTAMSUGAR	EQ	08-Oct-2020	86.40	89.20	90.20	87.00	87.25	87.85	88.35	98465	87.00	1746	28217	28.66
UVSL	EQ	08-Oct-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.42	10362532	43.27	1376	8178433	78.92
V2RETAIL	EQ	08-Oct-2020	50.10	50.00	50.85	49.50	49.80	49.55	49.88	13748	6.86	203	9331	67.87
VADILALIND	EQ	08-Oct-2020	787.80	787.00	799.65	786.05	791.95	789.40	788.01	3428	27.01	213	2842	82.91
VAIBHAVGBL	EQ	08-Oct-2020	1858.65	1883.00	1903.00	1860.00	1863.05	1869.85	1876.79	11508	215.98	2718	8166	70.96
VAISHALI	EQ	08-Oct-2020	44.75	44.15	44.15	39.35	40.40	40.20	41.42	56095	23.23	781	28363	50.56
VAKRANGEE	EQ	08-Oct-2020	29.55	30.20	30.45	28.80	29.00	29.05	29.58	1361190	402.68	2939	800039	58.77
VALIANTORG	EQ	08-Oct-2020	2912.95	2900.00	2980.00	2900.00	2955.00	2945.40	2951.70	5830	172.08	1052	4435	76.07
VARDHACRLC	EQ	08-Oct-2020	30.30	30.00	31.00	30.00	30.60	30.20	30.67	11231	3.44	84	8500	75.68
VARDMNPOLY	EQ	08-Oct-2020	7.90	7.80	8.10	7.80	7.80	7.80	7.85	5410	0.42	30	3796	70.17
VARROC	EQ	08-Oct-2020	305.70	310.75	314.90	305.20	311.80	311.05	310.46	135896	421.90	4891	52330	38.51
VASA	SM	08-Oct-2020	5.65	5.85	5.85	5.85	5.85	5.85	5.85	4000	0.23	1	4000	100.00
VASCONEQ	EQ	08-Oct-2020	8.65	8.55	8.85	8.55	8.70	8.65	8.70	108269	9.42	169	97229	89.80
VASWANI	EQ	08-Oct-2020	5.20	5.30	5.40	4.95	4.95	5.00	5.10	2125	0.11	12	1350	63.53
VBL	EQ	08-Oct-2020	683.60	685.00	689.95	670.70	678.00	676.25	683.91	390043	2667.53	20204	329473	84.47
VEDL	EQ	08-Oct-2020	123.35	123.50	127.15	111.10	118.25	117.90	118.22	112029639	132446.16	349822	23228085	20.73
VENKEYS	EQ	08-Oct-2020	1510.00	1516.15	1521.95	1472.00	1480.00	1480.20	1492.42	89169	1330.78	6504	24906	27.93
VENUSREM	BE	08-Oct-2020	147.75	150.00	150.00	140.40	142.90	140.90	141.88	30973	43.94	412	-	-
VERTOZ	EQ	08-Oct-2020	154.80	160.00	162.00	157.25	160.90	160.80	160.29	167967	269.23	468	33549	19.97
VESUVIUS	EQ	08-Oct-2020	862.60	878.00	879.00	859.40	864.25	863.55	865.79	2144	18.56	254	1666	77.71
VETO	EQ	08-Oct-2020	44.05	45.00	45.85	42.60	43.20	42.90	43.20	22835	9.86	291	18865	82.61
VGUARD	EQ	08-Oct-2020	166.35	167.05	168.70	163.30	164.65	164.75	165.34	499963	826.66	6409	363566	72.72
VHL	EQ	08-Oct-2020	1299.25	1275.55	1288.85	1260.00	1260.00	1261.10	1266.89	178	2.26	29	129	72.47
VICEROY	BE	08-Oct-2020	2.40	2.30	2.35	2.30	2.30	2.30	2.32	17936	0.42	23	-	-
VIDEOIND	BZ	08-Oct-2020	2.45	2.55	2.55	2.55	2.55	2.55	2.55	58586	1.49	68	-	-
VIDHIING	EQ	08-Oct-2020	139.30	141.40	143.30	134.65	135.50	135.40	137.40	212212	291.58	3246	99563	46.92
VIJIFIN	EQ	08-Oct-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.50	95499	0.48	54	69827	73.12
VIKASECO	BE	08-Oct-2020	4.65	4.45	4.45	4.45	4.45	4.45	4.45	61182	2.72	142	-	-
VIKASMCORP	EQ	08-Oct-2020	6.90	6.90	7.20	6.75	7.00	7.00	6.92	3622284	250.70	3445	2208194	60.96
VIKASPROP	EQ	08-Oct-2020	2.65	2.65	2.75	2.60	2.75	2.75	2.73	5347044	146.02	774	2371106	44.34
VIKASWSP	EQ	08-Oct-2020	3.95	3.85	4.30	3.85	4.30	4.30	4.22	500074	21.08	417	335090	67.01
VIMTALABS	BE	08-Oct-2020	122.25	122.00	127.00	121.60	122.05	122.80	123.78	60225	74.55	334	-	-
VINATIORGA	EQ	08-Oct-2020	1271.70	1271.70	1280.00	1215.00	1223.00	1223.05	1234.00	137016	1690.78	12773	70666	51.57
VINDHYATEL	EQ	08-Oct-2020	768.30	787.95	790.00	729.00	732.00	734.20	756.91	7618	57.66	828	4344	57.02
VINYLINDIA	EQ	08-Oct-2020	102.50	102.50	109.80	100.05	104.60	104.70	106.71	419711	447.88	5749	92460	22.03
VIPCLOTHNG	EQ	08-Oct-2020	9.45	9.80	9.85	9.00	9.00	9.00	9.17	83301	7.64	185	64799	77.79
VIPIND	EQ	08-Oct-2020	290.35	294.00	294.00	288.80	290.90	290.15	291.06	168994	491.87	4795	81822	48.42
VIPULLTD	EQ	08-Oct-2020	13.20	13.40	13.60	13.05	13.45	13.45	13.31	5218	0.69	58	3678	70.49
VISAKAIND	EQ	08-Oct-2020	335.05	334.75	365.00	334.75	350.00	350.30	353.08	133859	472.63	5191	59432	44.40
VISASTEEL	BE	08-Oct-2020	6.30	6.35	6.60	6.30	6.55	6.45	6.39	5053	0.32	29	-	-
VISHAL	EQ	08-Oct-2020	342.05	343.25	345.30	343.05	345.10	345.05	344.52	1075708	3706.03	4925	183820	17.09
VISHNU	BE	08-Oct-2020	147.25	153.00	153.00	145.00	150.00	150.00	149.96	2801	4.20	44	-	-
VISHWARAJ	EQ	08-Oct-2020	105.25	105.30	107.90	104.00	106.75	106.80	106.13	16573	17.59	116	13688	82.59
VIVIDHA	BE	08-Oct-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	432557	1.56	82	-	-
VIVIMEDLAB	EQ	08-Oct-2020	19.25	19.40	19.80	18.30	18.30	18.30	18.46	252486	46.61	580	174874	69.26
VLSFINANCE	EQ	08-Oct-2020	55.75	55.80	56.85	53.50	53.95	54.15	54.78	53670	29.40	489	41493	77.31
VMART	EQ	08-Oct-2020	1961.65	1971.35	2037.00	1938.30	1961.25	1967.30	2002.11	20510	410.63	3620	5285	25.77
VOLTAMP	EQ	08-Oct-2020	987.85	990.00	1009.00	989.00	995.00	995.25	997.87	10213	101.91	935	7213	70.63
VOLTAS	EQ	08-Oct-2020	677.25	684.00	694.30	680.55	691.90	692.30	687.48	3122244	21464.74	51776	801385	25.67
VRLLOG	EQ	08-Oct-2020	161.80	162.40	163.95	159.25	162.00	161.55	161.23	58646	94.55	1813	26556	45.28
VSSL	EQ	08-Oct-2020	76.30	75.60	79.45	73.00	73.55	73.80	75.51	7517	5.68	139	6406	85.22
VSTIND	EQ	08-Oct-2020	3329.20	3325.00	3379.60	3320.00	3355.00	3339.85	3334.63	13564	452.31	1002	12067	88.96
VSTTILLERS	EQ	08-Oct-2020	1704.20	1712.00	1731.90	1676.05	1685.00	1682.35	1691.83	20880	353.25	2127	10416	49.89
VTL	EQ	08-Oct-2020	817.05	815.00	823.00	785.50	793.55	792.85	802.14	24330	195.16	4286	12943	53.20
WABAG	EQ	08-Oct-2020	188.15	191.00	194.60	187.00	187.95	188.05	190.55	298321	568.45	5170	105991	35.53
WABCOINDIA	EQ	08-Oct-2020	5649.40	5651.00	5731.95	5651.00	5669.00	5663.75	5675.77	2048	116.24	855	328	16.02
WALCHANNAG	EQ	08-Oct-2020	49.05	50.45	50.45	48.55	48.65	48.75	49.49	79834	39.51	908	19052	23.86
WANBURY	BE	08-Oct-2020	34.45	35.15	35.15	34.00	34.30	34.20	34.67	2362	0.82	24	-	-
WATERBASE	EQ	08-Oct-2020	104.40	105.25	105.55	102.00	103.30	102.90	103.77	141219	146.54	2759	53737	38.05
WEBELSOLAR	EQ	08-Oct-2020	19.35	20.40	20.50	19.20	20.00	19.80	19.85	33023	6.55	189	26579	80.49
WEIZMANIND	EQ	08-Oct-2020	29.70	29.30	29.85	28.60	29.00	28.90	29.09	5273	1.53	61	2807	53.23
WELCORP	EQ	08-Oct-2020	114.85	118.00	118.70	113.30	114.50	114.90	115.92	1127646	1307.18	12512	469101	41.60
WELENT	EQ	08-Oct-2020	75.20	75.90	76.35	71.25	72.50	72.10	73.10	160852	117.59	1833	105647	65.68
WELINV	EQ	08-Oct-2020	259.25	248.75	282.80	248.75	252.05	252.05	255.80	486	1.24	43	197	40.53
WELSPUNIND	EQ	08-Oct-2020	69.50	70.40	72.10	69.50	70.00	69.80	70.60	1463407	1033.16	10012	962099	65.74
WENDT	EQ	08-Oct-2020	3337.40	3353.05	3399.95	3300.00	3305.15	3309.00	3341.26	250	8.35	103	150	60.00
WESTLIFE	EQ	08-Oct-2020	389.90	392.30	392.30	389.25	390.75	390.00	390.11	46252	180.43	1119	36684	79.31
WHEELS	EQ	08-Oct-2020	399.40	401.40	404.60	388.05	392.00	391.05	393.77	24673	97.16	1434	13018	52.76
WHIRLPOOL	EQ	08-Oct-2020	2131.75	2137.05	2169.55	2081.30	2107.00	2105.55	2123.09	32603	692.19	4782	19280	59.14
WILLAMAGOR	EQ	08-Oct-2020	17.55	17.60	17.60	16.20	16.70	16.55	16.78	3782	0.63	30	2795	73.90
WINDMACHIN	EQ	08-Oct-2020	14.00	14.60	14.65	13.70	13.80	14.05	14.23	10812	1.54	50	3736	34.55
WIPL	BE	08-Oct-2020	48.00	50.00	50.00	45.60	49.00	49.00	47.28	581	0.27	9	-	-
WIPRO	EQ	08-Oct-2020	335.30	351.00	367.75	346.45	359.90	359.45	357.55	107270570	383541.31	589024	14313852	13.34
WOCKPHARMA	EQ	08-Oct-2020	315.25	325.00	332.40	313.65	316.00	317.30	321.94	1809071	5824.13	40848	568201	31.41
WONDERLA	EQ	08-Oct-2020	159.45	160.30	162.20	155.50	157.25	158.15	159.05	29699	47.24	1844	13243	44.59
WORTH	EQ	08-Oct-2020	42.00	42.50	44.50	41.00	42.00	42.45	42.40	22654	9.60	196	13319	58.79
WSI	BE	08-Oct-2020	4.00	4.00	4.00	4.00	4.00	4.00	4.00	45	0.00	1	-	-
WSTCSTPAPR	EQ	08-Oct-2020	172.70	174.20	177.40	169.50	171.50	171.60	172.76	196868	340.12	4529	53038	26.94
XCHANGING	EQ	08-Oct-2020	92.95	93.10	94.50	84.35	88.00	88.00	88.28	316553	279.46	3171	237276	74.96
XELPMOC	BE	08-Oct-2020	322.00	305.90	305.90	305.90	305.90	305.90	305.90	7921	24.23	213	-	-
XPROINDIA	EQ	08-Oct-2020	21.45	21.45	23.00	20.80	20.80	20.80	21.59	849	0.18	17	505	59.48
YESBANK	EQ	08-Oct-2020	13.15	13.20	13.25	13.10	13.15	13.10	13.16	36033569	4742.77	31054	14916249	41.40
ZEEL	EQ	08-Oct-2020	205.95	209.90	212.95	204.15	205.40	205.90	208.28	24846187	51749.60	140478	2993023	12.05
ZEEL	P2	08-Oct-2020	3.60	3.60	3.65	3.60	3.60	3.60	3.60	763388	27.52	24	763388	100.00
ZEELEARN	EQ	08-Oct-2020	12.55	12.80	13.25	12.15	12.35	12.40	12.60	4199495	528.96	5465	1703464	40.56
ZEEMEDIA	BE	08-Oct-2020	5.10	5.10	5.20	4.85	5.00	4.90	5.00	1258119	62.91	1044	-	-
ZENITHEXPO	EQ	08-Oct-2020	41.45	42.00	45.50	41.10	44.40	44.40	43.42	2372	1.03	73	659	27.78
ZENSARTECH	EQ	08-Oct-2020	192.15	193.50	200.30	192.20	192.40	192.85	196.41	545112	1070.66	12434	255138	46.80
ZENTEC	EQ	08-Oct-2020	80.95	83.50	83.95	80.60	81.70	81.25	82.12	285731	234.64	3247	99191	34.71
ZICOM	BE	08-Oct-2020	2.25	2.15	2.15	2.15	2.15	2.15	2.15	16634	0.36	21	-	-
ZODIAC	SM	08-Oct-2020	23.75	12.45	12.45	12.45	12.45	12.45	12.45	4000	0.50	1	4000	100.00
ZODIACLOTH	EQ	08-Oct-2020	101.40	101.45	102.90	99.15	100.95	100.75	100.96	35125	35.46	367	29497	83.98
ZODJRDMKJ	EQ	08-Oct-2020	24.95	24.15	24.65	24.10	24.15	24.15	24.17	1214	0.29	27	1035	85.26
ZOTA	EQ	08-Oct-2020	146.15	146.95	147.00	145.10	146.00	145.75	145.57	2837	4.13	71	2189	77.16
ZUARI	EQ	08-Oct-2020	83.10	84.40	85.65	82.20	82.95	82.70	84.12	10957	9.22	278	7572	69.11
ZUARIGLOB	EQ	08-Oct-2020	48.55	50.15	51.95	49.50	50.20	50.30	50.67	40621	20.58	609	19970	49.16
ZYDUSWELL	EQ	08-Oct-2020	1821.75	1824.25	1825.00	1770.00	1793.35	1787.25	1793.33	75815	1359.61	9024	55710	73.48