nse-sec-bhavdata-full-2020-10-21.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	21-Oct-2020	27.85	28.00	28.25	27.60	28.15	28.00	27.95	27214	7.61	263	17128	62.94
21STCENMGM	EQ	21-Oct-2020	9.70	9.70	9.80	9.55	9.70	9.70	9.61	2194	0.21	24	1934	88.15
3IINFOTECH	EQ	21-Oct-2020	3.10	3.10	3.15	2.95	3.00	3.00	3.01	7513045	226.18	6862	4854785	64.62
3MINDIA	EQ	21-Oct-2020	19073.45	19200.00	19200.00	18802.00	19000.00	18951.70	19002.21	2943	559.24	2122	2047	69.55
3PLAND	EQ	21-Oct-2020	6.60	6.85	6.85	6.30	6.30	6.30	6.43	996	0.06	14	517	51.91
5PAISA	BE	21-Oct-2020	350.55	350.00	350.00	340.00	348.00	344.30	344.26	4737	16.31	121	-	-
63MOONS	EQ	21-Oct-2020	73.50	73.90	75.00	72.60	73.40	73.15	73.95	63803	47.18	479	55789	87.44
716GS2050	GS	21-Oct-2020	112.95	111.65	111.65	111.65	111.65	111.65	111.65	90	0.10	1	90	100.00
719GS2060	GS	21-Oct-2020	108.02	113.30	113.30	113.30	113.30	113.30	113.30	1	0.00	1	1	100.00
757GS2033	GS	21-Oct-2020	112.20	112.20	112.25	112.20	112.25	112.25	112.25	1503	1.69	4	1503	100.00
8KMILES	BE	21-Oct-2020	107.50	112.85	112.85	102.15	102.15	102.15	106.74	351546	375.25	2399	-	-
A2ZINFRA	EQ	21-Oct-2020	3.55	3.55	3.70	3.50	3.55	3.55	3.58	165075	5.91	176	119098	72.15
AAATECH	ST	21-Oct-2020	44.00	43.10	43.75	43.10	43.10	43.10	43.27	30000	12.98	10	30000	100.00
AAKASH	EQ	21-Oct-2020	53.10	53.00	54.00	52.00	54.00	53.30	52.88	38277	20.24	312	14000	36.58
AARON	SM	21-Oct-2020	27.25	27.25	27.25	27.25	27.25	27.25	27.25	6300	1.72	1	6300	100.00
AARTIDRUGS	EQ	21-Oct-2020	778.70	793.70	793.70	761.00	773.00	769.10	775.10	596390	4622.60	27295	237975	39.90
AARTIIND	EQ	21-Oct-2020	976.70	984.85	991.85	973.40	986.35	984.50	984.21	263109	2589.55	11938	155817	59.22
AARTISURF	BE	21-Oct-2020	583.00	583.80	607.00	574.00	580.00	577.75	593.33	30081	178.48	945	-	-
AARVEEDEN	EQ	21-Oct-2020	10.75	11.00	11.15	10.65	10.95	10.95	10.96	3137	0.34	27	1608	51.26
AARVI	EQ	21-Oct-2020	38.75	38.75	41.00	35.45	39.00	39.00	38.77	665	0.26	19	418	62.86
AAVAS	EQ	21-Oct-2020	1487.35	1471.00	1524.50	1462.60	1480.85	1482.30	1504.54	143481	2158.73	4225	135164	94.20
ABAN	EQ	21-Oct-2020	22.95	23.60	23.60	22.60	22.65	22.75	22.91	28035	6.42	358	18846	67.22
ABB	EQ	21-Oct-2020	884.85	882.00	904.50	882.00	896.85	901.65	899.37	150828	1356.50	7609	114927	76.20
ABBOTINDIA	EQ	21-Oct-2020	15796.05	15843.50	16020.10	15715.75	15940.00	15885.15	15833.77	4699	744.03	2168	2606	55.46
ABCAPITAL	EQ	21-Oct-2020	62.10	62.20	69.00	62.15	67.45	68.10	66.80	14057760	9390.64	47134	4805665	34.19
ABFRL	EQ	21-Oct-2020	144.55	145.95	153.90	144.25	151.50	150.80	149.37	8973304	13403.64	62545	3464030	38.60
ABFRLPP	E1	21-Oct-2020	84.50	87.25	90.00	84.00	87.50	87.60	86.96	386117	335.78	2797	258686	67.00
ABINFRA	SM	21-Oct-2020	8.15	8.50	8.50	8.50	8.50	8.50	8.50	12000	1.02	3	12000	100.00
ABMINTLTD	BE	21-Oct-2020	28.55	29.95	29.95	29.95	29.95	29.95	29.95	593	0.18	9	-	-
ABSLBANETF	EQ	21-Oct-2020	233.99	241.00	244.40	225.64	244.07	242.13	239.06	1980	4.73	115	1555	78.54
ABSLNN50ET	EQ	21-Oct-2020	287.99	277.00	289.00	277.00	277.00	277.14	277.70	49	0.14	27	38	77.55
ACC	EQ	21-Oct-2020	1579.55	1585.35	1625.60	1581.05	1618.20	1620.15	1599.67	2491967	39863.22	84907	788262	31.63
ACCELYA	EQ	21-Oct-2020	981.75	986.65	1005.00	970.00	971.00	978.85	988.54	5225	51.65	796	2121	40.59
ACE	EQ	21-Oct-2020	69.95	69.70	72.40	69.70	72.00	71.80	71.33	195966	139.78	2237	87492	44.65
ADANIENT	EQ	21-Oct-2020	321.90	322.00	324.70	306.00	310.50	312.00	315.66	4998996	15779.76	40184	600507	12.01
ADANIGAS	EQ	21-Oct-2020	191.20	192.20	195.65	189.30	192.95	192.90	192.73	1201959	2316.50	15017	436329	36.30
ADANIGREEN	EQ	21-Oct-2020	688.70	690.00	713.90	678.00	694.85	692.35	697.38	335318	2338.45	14955	110541	32.97
ADANIPORTS	EQ	21-Oct-2020	348.95	350.25	360.15	349.55	353.60	355.35	355.67	4398526	15644.45	63592	1414671	32.16
ADANIPOWER	EQ	21-Oct-2020	35.45	35.50	35.70	34.85	35.15	35.10	35.27	983052	346.76	2698	454166	46.20
ADANITRANS	EQ	21-Oct-2020	289.65	291.45	298.40	288.00	291.60	294.05	291.29	413938	1205.75	9141	270885	65.44
ADFFOODS	EQ	21-Oct-2020	425.75	432.00	447.00	421.00	441.20	437.20	437.47	193473	846.38	6021	51761	26.75
ADHUNIKIND	EQ	21-Oct-2020	18.00	18.50	18.50	17.55	18.35	18.10	18.06	22720	4.10	108	6268	27.59
ADL	BE	21-Oct-2020	18.55	18.50	19.45	17.75	18.50	18.50	18.83	6521	1.23	27	-	-
ADORWELD	EQ	21-Oct-2020	244.55	244.10	246.00	242.00	242.50	243.55	244.53	5708	13.96	333	3925	68.76
ADROITINFO	EQ	21-Oct-2020	8.20	7.80	8.45	7.80	8.20	8.20	7.87	11265	0.89	60	9012	80.00
ADSL	EQ	21-Oct-2020	23.05	23.20	23.45	22.15	22.50	22.65	22.95	270459	62.07	2184	21361	7.90
ADVANIHOTR	EQ	21-Oct-2020	40.55	40.80	41.00	39.80	40.00	40.10	40.30	2234	0.90	78	1867	83.57
ADVENZYMES	EQ	21-Oct-2020	320.20	321.20	340.00	321.20	331.05	331.65	331.98	526572	1748.14	14878	174601	33.16
AEGISCHEM	EQ	21-Oct-2020	207.65	209.65	213.80	201.00	205.35	204.70	206.37	246379	508.45	12092	145319	58.98
AFFLE	EQ	21-Oct-2020	2703.40	2718.90	2750.00	2680.00	2725.00	2722.80	2715.39	16862	457.87	3330	9805	58.15
AGARIND	EQ	21-Oct-2020	85.80	87.75	87.75	84.55	86.20	84.75	84.99	8003	6.80	111	6591	82.36
AGCNET	EQ	21-Oct-2020	495.40	497.15	499.00	450.70	462.00	469.65	474.22	65606	311.12	2563	26392	40.23
AGRITECH	EQ	21-Oct-2020	27.95	29.00	29.00	27.30	27.60	27.75	28.04	2692	0.75	101	1362	50.59
AGROPHOS	EQ	21-Oct-2020	8.75	8.75	8.95	8.65	8.85	8.85	8.81	10687	0.94	100	6976	65.28
AHLADA	SM	21-Oct-2020	44.40	42.00	42.00	42.00	42.00	42.00	42.00	1000	0.42	1	1000	100.00
AHLEAST	EQ	21-Oct-2020	136.70	139.90	139.90	133.25	135.00	134.30	135.25	105	0.14	42	89	84.76
AHLUCONT	EQ	21-Oct-2020	223.25	223.25	226.40	220.95	224.60	224.65	224.04	12015	26.92	569	5649	47.02
AHLWEST	EQ	21-Oct-2020	262.00	261.00	262.50	251.95	252.85	256.80	257.88	1806	4.66	397	640	35.44
AIAENG	EQ	21-Oct-2020	1698.70	1698.70	1726.75	1692.00	1701.00	1705.55	1708.94	8788	150.18	1880	4016	45.70
AIRAN	EQ	21-Oct-2020	11.25	11.25	11.50	11.15	11.40	11.40	11.31	9409	1.06	94	4844	51.48
AJANTPHARM	EQ	21-Oct-2020	1574.90	1588.00	1610.00	1575.00	1609.45	1603.35	1593.37	175032	2788.91	14026	100128	57.21
AJMERA	EQ	21-Oct-2020	89.95	90.20	95.00	87.50	91.65	92.15	91.51	329495	301.53	3921	87337	26.51
AJOONI	SM	21-Oct-2020	34.70	34.00	34.05	33.85	33.85	33.90	33.98	24000	8.16	6	16000	66.67
AKASH	BE	21-Oct-2020	249.25	255.00	255.00	246.50	254.80	254.80	249.91	10408	26.01	44	-	-
AKG	SM	21-Oct-2020	63.00	63.20	66.15	63.20	66.15	66.15	65.36	16000	10.46	4	4000	25.00
AKSHARCHEM	EQ	21-Oct-2020	203.70	204.60	206.85	203.10	204.00	204.00	204.31	6882	14.06	293	4482	65.13
AKSHOPTFBR	EQ	21-Oct-2020	5.10	5.25	5.25	5.10	5.15	5.15	5.15	64582	3.33	146	54277	84.04
AKZOINDIA	EQ	21-Oct-2020	2071.10	2075.00	2149.20	2010.00	2010.05	2025.45	2076.47	16189	336.16	3081	4981	30.77
ALANKIT	EQ	21-Oct-2020	15.60	15.90	16.10	15.60	15.75	15.85	15.82	133009	21.05	502	50850	38.23
ALBERTDAVD	EQ	21-Oct-2020	405.55	406.20	407.90	397.00	400.00	399.90	401.94	8733	35.10	412	5975	68.42
ALCHEM	EQ	21-Oct-2020	4.55	4.65	4.80	4.45	4.65	4.60	4.60	16428	0.76	148	13514	82.26
ALEMBICLTD	EQ	21-Oct-2020	97.85	98.55	98.90	95.50	97.70	96.80	97.23	547344	532.16	7622	182851	33.41
ALICON	EQ	21-Oct-2020	311.90	314.95	314.95	301.20	303.40	307.20	306.71	1018	3.12	124	569	55.89
ALKALI	EQ	21-Oct-2020	49.85	50.95	50.95	47.35	48.25	48.45	48.83	44084	21.53	721	12413	28.16
ALKEM	EQ	21-Oct-2020	2665.70	2670.00	2678.90	2637.00	2652.95	2650.80	2649.53	72479	1920.36	11788	46390	64.00
ALKYLAMINE	EQ	21-Oct-2020	3084.05	3109.90	3121.05	3050.00	3075.00	3086.00	3085.98	13576	418.95	2674	8290	61.06
ALLCARGO	EQ	21-Oct-2020	117.60	117.55	119.25	117.55	118.25	118.25	118.40	104440	123.66	1333	58587	56.10
ALLSEC	EQ	21-Oct-2020	272.60	272.65	276.45	262.20	270.00	269.55	268.65	6109	16.41	305	3997	65.43
ALMONDZ	EQ	21-Oct-2020	11.75	11.15	11.75	11.05	11.05	11.15	11.30	2173	0.25	58	1334	61.39
ALOKINDS	EQ	21-Oct-2020	21.90	21.90	22.60	21.40	21.85	21.85	21.93	10062928	2206.92	14677	3234615	32.14
ALPA	EQ	21-Oct-2020	43.90	44.55	45.80	41.75	42.45	41.95	43.22	251531	108.70	1892	156550	62.24
ALPHAGEO	EQ	21-Oct-2020	158.95	159.00	161.60	157.00	157.40	158.30	158.93	5487	8.72	258	3417	62.27
AMARAJABAT	EQ	21-Oct-2020	733.70	737.00	741.00	725.05	732.55	734.95	734.37	433527	3183.69	12989	105564	24.35
AMBER	EQ	21-Oct-2020	2451.15	2476.85	2535.80	2200.00	2230.00	2252.75	2371.13	893570	21187.72	90292	184972	20.70
AMBIKCO	EQ	21-Oct-2020	717.90	716.55	721.00	714.10	720.00	718.00	717.97	3276	23.52	335	2592	79.12
AMBUJACEM	EQ	21-Oct-2020	251.45	251.90	254.30	245.95	253.50	253.35	251.12	9478126	23801.42	56247	2687464	28.35
AMDIND	EQ	21-Oct-2020	15.65	16.00	16.20	15.60	16.00	15.85	15.87	21673	3.44	105	16248	74.97
AMJLAND	EQ	21-Oct-2020	19.25	19.00	19.20	18.50	18.80	18.75	18.74	7569	1.42	48	7309	96.56
AMRUTANJAN	EQ	21-Oct-2020	406.95	408.00	424.20	407.20	420.00	421.05	417.70	95506	398.93	4345	24963	26.14
ANANTRAJ	EQ	21-Oct-2020	19.50	19.55	19.95	19.00	19.70	19.70	19.48	263878	51.42	1017	133305	50.52
ANDHRACEMT	EQ	21-Oct-2020	4.35	4.40	4.40	4.30	4.35	4.35	4.33	95096	4.12	271	66364	69.79
ANDHRAPAP	EQ	21-Oct-2020	186.60	188.25	189.10	183.80	186.45	184.85	186.58	16835	31.41	350	11485	68.22
ANDHRSUGAR	EQ	21-Oct-2020	286.65	291.90	291.90	283.00	287.30	286.45	286.94	15537	44.58	754	7251	46.67
ANGELBRKG	EQ	21-Oct-2020	224.65	222.20	243.80	222.20	239.90	238.95	238.93	1258953	3007.97	22011	461331	36.64
ANIKINDS	EQ	21-Oct-2020	11.95	11.95	12.90	11.30	12.05	12.35	12.14	18845	2.29	59	9413	49.95
ANKITMETAL	BE	21-Oct-2020	0.85	0.85	0.90	0.80	0.85	0.85	0.84	15139	0.13	24	-	-
ANSALAPI	EQ	21-Oct-2020	4.15	4.05	4.25	4.05	4.10	4.05	4.15	25437	1.06	54	19645	77.23
ANSALHSG	EQ	21-Oct-2020	3.95	4.10	4.10	3.80	3.95	3.95	3.97	19362	0.77	63	14812	76.50
ANUP	EQ	21-Oct-2020	598.70	599.00	610.00	595.25	595.25	600.05	603.04	11116	67.03	1717	6213	55.89
APARINDS	EQ	21-Oct-2020	282.85	284.25	310.00	282.00	285.00	283.90	285.29	19828	56.57	1704	11066	55.81
APCL	EQ	21-Oct-2020	209.00	210.70	212.95	202.00	206.35	206.05	208.37	56951	118.67	1766	30109	52.87
APCOTEXIND	EQ	21-Oct-2020	138.20	136.50	145.00	136.50	141.90	141.45	141.98	58933	83.67	1202	38337	65.05
APEX	EQ	21-Oct-2020	268.40	269.00	274.00	266.45	270.10	270.90	270.25	103102	278.64	2648	36147	35.06
APLAPOLLO	EQ	21-Oct-2020	2763.85	2737.00	2951.00	2737.00	2932.40	2917.15	2867.59	44372	1272.41	8039	17479	39.39
APLLTD	EQ	21-Oct-2020	981.60	982.05	1002.00	975.00	998.00	995.40	984.07	490843	4830.26	26905	315059	64.19
APOLLO	EQ	21-Oct-2020	109.15	110.55	110.80	108.40	109.80	109.15	109.33	37485	40.98	824	20658	55.11
APOLLOHOSP	EQ	21-Oct-2020	2212.25	2225.00	2231.45	2135.70	2150.00	2149.50	2169.51	1473524	31968.30	63954	547693	37.17
APOLLOPIPE	EQ	21-Oct-2020	407.85	408.00	414.10	404.90	412.00	411.75	409.73	28427	116.47	1742	20275	71.32
APOLLOTYRE	EQ	21-Oct-2020	131.70	132.45	143.35	132.15	141.80	140.65	138.94	17538130	24366.93	76176	2006068	11.44
APOLSINHOT	EQ	21-Oct-2020	555.85	576.45	576.55	541.20	542.00	547.20	556.53	1058	5.89	134	634	59.92
APTECHT	EQ	21-Oct-2020	116.95	117.40	119.20	113.70	114.45	114.90	116.42	137020	159.52	2530	60111	43.87
ARCHIDPLY	EQ	21-Oct-2020	24.30	24.30	25.25	24.30	25.00	24.65	24.69	19932	4.92	151	14019	70.33
ARCHIES	EQ	21-Oct-2020	11.50	11.60	11.95	11.20	11.45	11.70	11.73	18827	2.21	78	15241	80.95
ARCOTECH	BE	21-Oct-2020	1.90	1.95	1.95	1.85	1.95	1.95	1.88	16063	0.30	40	-	-
ARENTERP	EQ	21-Oct-2020	10.15	10.50	10.50	10.00	10.10	10.10	10.17	642	0.07	9	605	94.24
ARIES	EQ	21-Oct-2020	76.60	78.00	84.25	76.85	81.90	83.35	81.70	143047	116.87	1844	72894	50.96
ARIHANT	EQ	21-Oct-2020	16.50	15.95	16.75	15.90	16.00	16.00	16.41	569	0.09	9	443	77.86
ARIHANTSUP	EQ	21-Oct-2020	19.00	19.90	19.90	19.15	19.15	19.40	19.35	2436	0.47	23	2415	99.14
ARMANFIN	EQ	21-Oct-2020	562.80	563.80	578.90	563.80	567.85	565.50	566.80	3331	18.88	343	1967	59.05
AROGRANITE	EQ	21-Oct-2020	24.90	24.65	26.15	24.45	24.45	24.50	24.87	6267	1.56	134	3517	56.12
ARROWGREEN	EQ	21-Oct-2020	48.75	48.55	49.40	48.50	48.50	48.55	48.57	709	0.34	39	498	70.24
ARSHIYA	BE	21-Oct-2020	14.15	14.15	14.85	13.45	13.95	13.50	13.61	28026	3.81	68	-	-
ARSSINFRA	EQ	21-Oct-2020	12.20	11.90	12.80	11.90	12.20	12.10	12.41	9624	1.19	120	5596	58.15
ARTEMISMED	EQ	21-Oct-2020	154.50	158.00	158.00	154.05	157.00	157.35	156.15	2823	4.41	41	2728	96.63
ARVIND	EQ	21-Oct-2020	34.40	34.40	34.60	33.60	34.00	34.10	34.11	1012745	345.49	3220	236007	23.30
ARVINDFASN	EQ	21-Oct-2020	125.50	126.95	127.40	124.50	125.00	125.25	125.88	112648	141.80	1585	66908	59.40
ARVSMART	EQ	21-Oct-2020	86.20	86.00	92.00	85.10	91.00	89.55	88.76	717821	637.16	5429	192948	26.88
ASAHIINDIA	EQ	21-Oct-2020	220.85	222.25	223.30	216.00	218.55	219.15	220.01	16560	36.43	645	8479	51.20
ASAHISONG	EQ	21-Oct-2020	220.65	223.35	225.00	214.05	220.00	219.20	220.96	27003	59.66	1187	13962	51.71
ASAL	EQ	21-Oct-2020	21.00	21.10	21.30	20.80	20.85	20.85	21.04	6092	1.28	28	5873	96.41
ASALCBR	EQ	21-Oct-2020	247.15	248.75	251.70	244.00	245.40	244.90	247.55	25972	64.29	871	8560	32.96
ASHAPURMIN	EQ	21-Oct-2020	80.50	78.95	83.90	78.95	81.55	81.80	82.50	211390	174.40	1006	149587	70.76
ASHIANA	EQ	21-Oct-2020	76.10	76.95	80.00	75.60	80.00	78.50	77.54	25603	19.85	437	13219	51.63
ASHIMASYN	BE	21-Oct-2020	7.20	7.20	7.20	6.85	7.00	7.00	6.90	4664	0.32	20	-	-
ASHOKA	EQ	21-Oct-2020	61.80	62.20	63.00	61.40	62.75	62.35	62.35	354871	221.27	2393	168986	47.62
ASHOKLEY	EQ	21-Oct-2020	75.35	75.65	76.60	74.80	75.40	75.50	75.69	26764351	20257.08	63965	5849263	21.85
ASIANHOTNR	EQ	21-Oct-2020	50.50	51.85	59.70	51.00	55.15	54.50	55.16	35265	19.45	437	12265	34.78
ASIANPAINT	EQ	21-Oct-2020	2118.50	2130.00	2143.85	2081.25	2107.00	2114.30	2118.50	2895442	61339.83	101407	579185	20.00
ASIANTILES	EQ	21-Oct-2020	268.85	269.95	272.95	264.40	265.00	265.35	268.51	119553	321.01	2093	22956	19.20
ASLIND	SM	21-Oct-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	4000	0.26	1	4000	100.00
ASPINWALL	EQ	21-Oct-2020	122.75	123.55	129.90	117.60	118.10	118.50	121.61	585	0.71	72	130	22.22
ASTEC	EQ	21-Oct-2020	1018.05	1026.00	1062.00	1016.25	1035.00	1033.75	1035.12	61157	633.05	4511	28031	45.83
ASTERDM	EQ	21-Oct-2020	137.25	136.20	139.00	136.10	139.00	137.80	137.44	102100	140.33	1808	61395	60.13
ASTRAL	EQ	21-Oct-2020	1155.65	1160.00	1164.90	1139.90	1148.05	1150.20	1151.30	107091	1232.93	3971	89439	83.52
ASTRAMICRO	EQ	21-Oct-2020	110.40	111.00	112.10	107.85	108.10	108.20	109.95	258631	284.37	4204	139649	54.00
ASTRAZEN	EQ	21-Oct-2020	4314.30	4338.00	4363.00	4179.70	4303.00	4294.25	4304.71	24187	1041.18	5368	8070	33.37
ASTRON	EQ	21-Oct-2020	48.90	48.95	50.75	48.20	48.50	48.65	49.66	27838	13.82	247	15719	56.47
ATALREAL	ST	21-Oct-2020	66.00	62.75	62.75	62.70	62.70	62.70	62.73	3200	2.01	2	3200	100.00
ATFL	EQ	21-Oct-2020	755.30	767.00	775.00	732.00	745.25	745.45	752.00	30863	232.09	3409	15280	49.51
ATLANTA	EQ	21-Oct-2020	6.45	6.75	6.75	6.25	6.30	6.45	6.43	7109	0.46	81	3474	48.87
ATLASCYCLE	BE	21-Oct-2020	42.60	44.40	44.55	42.00	44.50	44.40	43.85	17915	7.86	118	-	-
ATUL	EQ	21-Oct-2020	5930.05	5950.00	5994.00	5802.05	5920.00	5909.55	5929.60	12841	761.42	3706	5153	40.13
ATULAUTO	EQ	21-Oct-2020	161.90	162.70	164.40	160.10	162.50	161.90	162.38	42871	69.61	1384	20032	46.73
AUBANK	EQ	21-Oct-2020	788.45	790.20	809.25	750.10	769.50	773.55	795.18	1781360	14165.11	35474	1266100	71.07
AURIONPRO	EQ	21-Oct-2020	74.95	73.30	75.00	71.75	75.00	72.90	73.96	4463	3.30	180	2975	66.66
AUROPHARMA	EQ	21-Oct-2020	800.30	803.00	808.95	792.00	806.00	806.20	802.23	2788840	22372.90	64098	643091	23.06
AUSOMENT	EQ	21-Oct-2020	52.25	53.10	56.00	47.30	47.90	49.00	51.60	123728	63.84	1719	38397	31.03
AUTOAXLES	EQ	21-Oct-2020	663.65	667.00	675.00	650.00	655.00	653.90	660.44	19956	131.80	1683	9661	48.41
AUTOIND	EQ	21-Oct-2020	28.85	29.00	29.80	28.05	28.55	28.35	28.79	30697	8.84	198	9306	30.32
AUTOLITIND	EQ	21-Oct-2020	17.20	17.25	18.85	17.20	18.85	18.35	17.70	4235	0.75	88	3530	83.35
AVADHSUGAR	EQ	21-Oct-2020	187.80	187.90	187.90	181.00	182.00	182.90	183.94	32171	59.17	1252	15253	47.41
AVANTIFEED	EQ	21-Oct-2020	492.45	496.50	506.85	491.00	496.20	497.40	498.99	244892	1221.98	8738	51834	21.17
AVTNPL	EQ	21-Oct-2020	44.90	45.00	45.50	44.40	44.60	44.60	44.81	76124	34.11	649	46939	61.66
AXISBANK	EQ	21-Oct-2020	493.95	496.90	507.50	486.60	503.15	501.45	499.20	27029707	134932.85	326224	7084761	26.21
AXISCADES	EQ	21-Oct-2020	47.30	48.90	50.40	45.00	45.75	46.05	47.99	177740	85.30	1705	90017	50.65
AXISGOLD	EQ	21-Oct-2020	44.40	44.35	44.95	44.30	44.60	44.60	44.51	80944	36.02	439	68879	85.09
AXISNIFTY	EQ	21-Oct-2020	122.75	122.85	124.00	121.40	122.61	122.93	122.97	3875	4.77	125	2781	71.77
AYMSYNTEX	EQ	21-Oct-2020	30.00	29.85	30.35	28.20	29.00	28.65	29.27	24370	7.13	361	9159	37.58
BAFNAPH	BE	21-Oct-2020	78.25	82.15	82.15	82.15	82.15	82.15	82.15	468	0.38	19	-	-
BAGFILMS	EQ	21-Oct-2020	2.45	2.50	2.50	2.40	2.45	2.45	2.45	9399	0.23	33	6672	70.99
BAJAJ-AUTO	EQ	21-Oct-2020	3004.20	3030.00	3039.15	2992.05	3020.15	3018.00	3021.00	982020	29666.80	39732	274572	27.96
BAJAJCON	EQ	21-Oct-2020	192.30	192.90	193.65	185.60	188.50	187.95	189.50	436236	826.67	11177	216460	49.62
BAJAJELEC	EQ	21-Oct-2020	511.60	515.90	523.90	510.10	512.80	514.85	518.51	489863	2540.00	7501	234349	47.84
BAJAJFINSV	EQ	21-Oct-2020	5951.85	5967.50	6010.00	5735.10	5909.05	5904.15	5907.02	605561	35770.61	58946	80673	13.32
BAJAJHIND	EQ	21-Oct-2020	4.80	4.80	4.90	4.70	4.80	4.75	4.81	1223017	58.82	1138	749142	61.25
BAJAJHLDNG	EQ	21-Oct-2020	2350.00	2361.65	2379.90	2331.65	2350.00	2348.95	2351.89	85551	2012.06	4797	71773	83.89
BAJFINANCE	EQ	21-Oct-2020	3262.15	3270.00	3295.00	3101.35	3252.00	3232.85	3215.44	7536460	242330.52	320452	561760	7.45
BALAJITELE	EQ	21-Oct-2020	63.55	64.15	64.15	61.50	62.45	62.30	63.20	45510	28.76	709	21018	46.18
BALAMINES	EQ	21-Oct-2020	840.60	841.10	848.70	815.50	832.90	830.35	833.99	44437	370.60	2713	19585	44.07
BALAXI	BE	21-Oct-2020	983.20	1032.00	1032.00	934.05	960.00	967.30	966.97	8669	83.83	764	-	-
BALKRISHNA	EQ	21-Oct-2020	12.60	13.25	13.25	12.40	12.95	12.90	12.75	4999	0.64	42	4758	95.18
BALKRISIND	EQ	21-Oct-2020	1381.80	1386.00	1409.90	1368.50	1389.20	1389.20	1392.96	738337	10284.73	32539	166111	22.50
BALLARPUR	BE	21-Oct-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.20	3314437	39.76	477	-	-
BALMLAWRIE	EQ	21-Oct-2020	106.65	106.65	106.65	102.00	102.70	103.00	104.16	122888	128.00	2732	69183	56.30
BALPHARMA	EQ	21-Oct-2020	65.05	66.45	68.90	65.50	66.65	66.80	67.60	115041	77.77	1673	49504	43.03
BALRAMCHIN	EQ	21-Oct-2020	162.75	164.00	164.50	157.35	157.70	158.20	160.39	763171	1224.02	8480	288455	37.80
BANARBEADS	EQ	21-Oct-2020	63.40	63.05	64.85	60.65	61.00	61.80	62.53	20058	12.54	628	9094	45.34
BANARISUG	EQ	21-Oct-2020	1318.05	1318.05	1320.00	1306.00	1320.00	1315.65	1314.86	156	2.05	64	46	29.49
BANCOINDIA	EQ	21-Oct-2020	89.50	89.90	90.90	87.80	88.50	88.50	89.14	58373	52.04	767	33380	57.18
BANDHANBNK	EQ	21-Oct-2020	319.15	321.80	326.95	311.50	315.75	316.05	320.40	10933536	35031.02	90010	1925446	17.61
BANG	EQ	21-Oct-2020	20.35	19.85	21.00	19.80	20.85	20.80	20.60	3789	0.78	68	3428	90.47
BANKBARODA	EQ	21-Oct-2020	41.85	42.20	43.30	41.65	42.55	42.55	42.65	30555633	13033.26	51940	3925028	12.85
BANKBEES	EQ	21-Oct-2020	244.11	244.95	249.25	241.82	247.53	247.28	246.30	1375669	3388.23	11865	542065	39.40
BANKINDIA	EQ	21-Oct-2020	40.05	40.40	41.00	39.80	40.15	40.20	40.35	1458271	588.40	4847	361550	24.79
BANSWRAS	EQ	21-Oct-2020	73.85	76.00	77.45	73.45	77.00	74.50	74.81	21616	16.17	172	7544	34.90
BARTRONICS	BZ	21-Oct-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.81	1961	0.04	10	-	-
BASF	EQ	21-Oct-2020	1410.30	1411.10	1423.80	1389.00	1404.00	1404.60	1408.95	11370	160.20	1331	5882	51.73
BASML	EQ	21-Oct-2020	86.05	89.50	89.50	84.25	84.25	84.50	85.71	2284	1.96	121	1170	51.23
BATAINDIA	EQ	21-Oct-2020	1369.05	1370.60	1381.15	1345.05	1355.25	1361.65	1365.82	733738	10021.54	29588	269252	36.70
BAYERCROP	EQ	21-Oct-2020	5496.90	5500.00	5510.00	5326.50	5399.95	5393.30	5414.83	25404	1375.58	5146	14874	58.55
BBL	EQ	21-Oct-2020	668.25	670.05	684.55	667.00	672.45	673.70	674.92	2134	14.40	395	1073	50.28
BBTC	EQ	21-Oct-2020	1207.65	1214.80	1219.95	1172.05	1192.00	1188.80	1194.16	72190	862.06	5377	38892	53.87
BCG	EQ	21-Oct-2020	5.65	5.75	5.80	5.50	5.60	5.60	5.67	1813892	102.79	1261	967514	53.34
BCP	EQ	21-Oct-2020	4.55	4.35	4.70	4.35	4.70	4.70	4.60	34907	1.61	100	26341	75.46
BDL	EQ	21-Oct-2020	294.50	296.00	296.00	291.00	292.85	292.90	293.53	146004	428.57	6112	66750	45.72
BEARDSELL	BE	21-Oct-2020	8.20	8.40	8.40	7.80	8.40	8.40	7.98	1390	0.11	5	-	-
BEDMUTHA	BE	21-Oct-2020	18.15	18.00	18.45	17.30	18.45	18.45	17.95	13049	2.34	13	-	-
BEL	EQ	21-Oct-2020	89.95	90.00	92.80	89.15	92.60	92.40	91.01	9650774	8782.78	46051	3146819	32.61
BEML	EQ	21-Oct-2020	617.90	622.50	629.80	606.50	613.85	615.90	619.14	289547	1792.69	11103	59262	20.47
BEPL	EQ	21-Oct-2020	82.85	83.40	87.50	82.65	85.30	85.35	85.29	1354587	1155.29	12046	385058	28.43
BERGEPAINT	EQ	21-Oct-2020	615.20	619.05	623.00	600.40	604.90	605.90	611.48	1322983	8089.76	23514	261662	19.78
BETA	SM	21-Oct-2020	132.00	130.20	130.20	129.85	129.85	129.85	130.03	1600	2.08	2	1600	100.00
BFINVEST	EQ	21-Oct-2020	273.35	274.70	281.35	271.20	276.00	274.90	276.59	10595	29.31	504	3526	33.28
BFUTILITIE	EQ	21-Oct-2020	251.80	253.45	258.00	243.75	247.95	248.60	251.31	206485	518.92	6008	60073	29.09
BGRENERGY	EQ	21-Oct-2020	33.05	33.85	34.85	31.25	32.85	32.65	33.48	89331	29.90	705	46769	52.35
BHAGERIA	EQ	21-Oct-2020	131.55	134.35	134.75	129.00	131.50	130.25	130.83	14336	18.76	402	9029	62.98
BHAGYANGR	EQ	21-Oct-2020	17.00	16.55	17.85	16.55	17.70	17.10	16.81	4873	0.82	59	2723	55.88
BHAGYAPROP	EQ	21-Oct-2020	22.95	23.00	23.00	22.95	22.95	22.95	22.95	657	0.15	10	647	98.48
BHANDARI	EQ	21-Oct-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.10	156623	1.73	219	138714	88.57
BHARATFORG	EQ	21-Oct-2020	461.15	465.00	468.60	452.30	457.00	457.45	460.23	2076931	9558.60	27201	561797	27.05
BHARATGEAR	EQ	21-Oct-2020	51.40	50.50	52.00	47.35	48.00	48.20	49.36	29015	14.32	387	19329	66.62
BHARATRAS	EQ	21-Oct-2020	8616.65	8575.00	8945.00	8575.00	8889.00	8904.65	8827.34	5347	472.00	2211	2107	39.41
BHARATWIRE	EQ	21-Oct-2020	23.25	23.20	23.80	22.25	23.80	23.60	23.11	33593	7.76	402	17880	53.23
BHARTIARTL	EQ	21-Oct-2020	405.00	405.70	420.20	403.55	419.50	419.00	413.01	23488238	97008.33	207547	5941359	25.30
BHEL	EQ	21-Oct-2020	28.65	28.55	29.10	28.05	28.40	28.45	28.56	12448260	3555.69	17064	2648019	21.27
BIGBLOC	BE	21-Oct-2020	72.00	71.00	72.35	70.00	70.50	70.50	70.27	2432	1.71	36	-	-
BIL	BE	21-Oct-2020	145.50	145.50	147.00	140.05	140.25	140.25	140.71	2160	3.04	83	-	-
BILENERGY	EQ	21-Oct-2020	0.75	0.80	0.80	0.70	0.75	0.70	0.75	304580	2.28	158	282769	92.84
BINDALAGRO	EQ	21-Oct-2020	11.25	11.20	11.50	11.05	11.35	11.25	11.21	8591	0.96	101	7214	83.97
BIOCON	EQ	21-Oct-2020	439.80	439.05	443.50	432.50	440.00	439.60	439.64	2393158	10521.29	29782	297367	12.43
BIOFILCHEM	BE	21-Oct-2020	83.55	86.95	87.70	83.55	87.70	87.70	87.28	141105	123.16	1700	-	-
BIRLACABLE	EQ	21-Oct-2020	51.25	51.85	52.45	49.60	50.70	50.35	50.79	45709	23.21	543	27162	59.42
BIRLACORPN	EQ	21-Oct-2020	636.25	642.00	644.05	620.10	636.00	635.45	633.88	134750	854.15	6539	66222	49.14
BIRLAMONEY	EQ	21-Oct-2020	42.50	42.30	45.85	42.10	44.00	44.00	44.48	1106166	492.08	7582	318804	28.82
BIRLATYRE	EQ	21-Oct-2020	18.60	18.85	19.80	18.65	19.15	19.10	19.05	192699	36.72	1066	88989	46.18
BLBLIMITED	BE	21-Oct-2020	5.35	5.10	5.40	5.10	5.40	5.40	5.10	5123	0.26	9	-	-
BLISSGVS	EQ	21-Oct-2020	174.20	175.00	175.20	173.00	174.00	174.50	174.28	381724	665.27	3223	68672	17.99
BLKASHYAP	BE	21-Oct-2020	6.00	6.30	6.30	5.70	5.70	5.80	5.79	167947	9.73	111	-	-
BLS	EQ	21-Oct-2020	79.85	80.10	83.80	78.90	79.10	80.60	81.00	84850	68.73	937	44281	52.19
BLUEDART	EQ	21-Oct-2020	3093.40	3154.00	3154.00	2903.10	3108.00	3106.00	3096.51	13483	417.50	2168	4142	30.72
BLUESTARCO	EQ	21-Oct-2020	625.35	630.00	633.95	608.00	617.00	616.95	621.00	82901	514.82	6475	40233	48.53
BODALCHEM	EQ	21-Oct-2020	62.65	63.05	64.25	62.00	62.60	62.55	62.96	319498	201.15	1597	187648	58.73
BOMDYEING	EQ	21-Oct-2020	64.05	62.50	63.75	62.50	63.15	63.20	63.09	1554894	981.01	8619	483776	31.11
BOROLTD	BE	21-Oct-2020	148.40	153.70	155.80	150.10	152.80	151.10	153.82	82277	126.56	1134	-	-
BORORENEW	EQ	21-Oct-2020	96.15	98.00	112.65	97.00	102.30	103.10	105.66	4248094	4488.63	43644	1015876	23.91
BOSCHLTD	EQ	21-Oct-2020	11895.50	11955.00	12069.50	11654.40	11749.00	11748.60	11803.52	50224	5928.20	10816	17931	35.70
BPCL	EQ	21-Oct-2020	343.35	360.50	363.05	345.10	350.50	349.55	352.33	17057233	60098.52	154846	2007070	11.77
BPL	EQ	21-Oct-2020	17.90	18.00	18.00	17.45	17.80	17.65	17.68	37117	6.56	289	20730	55.85
BRFL	BE	21-Oct-2020	8.25	8.30	8.65	8.30	8.65	8.65	8.57	44578	3.82	75	-	-
BRIGADE	EQ	21-Oct-2020	172.05	173.20	190.00	168.30	179.50	180.95	176.61	1347024	2378.95	12230	829657	61.59
BRIGHT	SM	21-Oct-2020	6.85	6.25	6.80	6.25	6.80	6.80	6.53	6000	0.39	2	6000	100.00
BRITANNIA	EQ	21-Oct-2020	3553.15	3580.00	3580.00	3382.00	3401.85	3397.25	3459.60	3538724	122425.73	229869	1276456	36.07
BRITANNIA	N2	21-Oct-2020	31.77	30.13	32.10	30.13	31.65	31.66	31.73	10433	3.31	100	8388	80.40
BRNL	EQ	21-Oct-2020	29.25	29.30	30.50	28.80	29.15	29.80	29.62	7183	2.13	150	4916	68.44
BROOKS	BE	21-Oct-2020	61.20	61.00	61.00	58.15	60.20	59.85	58.89	31823	18.74	271	-	-
BSE	EQ	21-Oct-2020	516.95	518.00	524.40	508.75	510.95	511.20	518.01	269938	1398.30	8037	101744	37.69
BSELINFRA	EQ	21-Oct-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.05	19700	0.21	44	13130	66.65
BSHSL	SM	21-Oct-2020	92.10	91.00	91.00	91.00	91.00	91.00	91.00	1600	1.46	1	1600	100.00
BSL	EQ	21-Oct-2020	35.20	37.80	42.20	37.00	41.55	41.35	40.19	608847	244.71	5633	159149	26.14
BSLGOLDETF	EQ	21-Oct-2020	4657.60	4689.45	4699.80	4666.00	4698.50	4679.00	4679.43	153	7.16	51	113	73.86
BSLNIFTY	EQ	21-Oct-2020	129.80	130.30	132.30	129.92	130.47	130.41	130.97	558	0.73	22	505	90.50
BSOFT	EQ	21-Oct-2020	194.30	194.50	196.75	189.00	194.25	195.20	193.94	631866	1225.44	11909	288047	45.59
BTML	ST	21-Oct-2020	95.00	95.00	97.50	94.00	96.95	95.80	95.72	28800	27.57	24	26400	91.67
BURNPUR	EQ	21-Oct-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.28	12309	0.16	28	9809	79.69
BUTTERFLY	BE	21-Oct-2020	315.60	313.90	329.00	299.85	309.00	309.95	317.38	27656	87.77	515	-	-
BVCL	BE	21-Oct-2020	13.35	13.35	13.35	12.85	13.35	13.35	12.87	1571	0.20	11	-	-
BYKE	EQ	21-Oct-2020	13.30	13.50	13.55	13.05	13.15	13.10	13.34	25416	3.39	112	16527	65.03
CADILAHC	EQ	21-Oct-2020	428.20	428.20	432.45	418.10	425.00	426.35	427.41	3562497	15226.54	41082	753999	21.16
CADSYS	SM	21-Oct-2020	20.20	19.20	19.20	19.20	19.20	19.20	19.20	2000	0.38	1	2000	100.00
CALSOFT	BE	21-Oct-2020	8.80	9.20	9.20	8.55	9.20	9.20	9.02	20313	1.83	49	-	-
CAMLINFINE	EQ	21-Oct-2020	101.65	101.65	104.00	98.50	100.50	100.85	101.27	222337	225.17	3702	129613	58.30
CAMS	EQ	21-Oct-2020	1335.80	1335.80	1354.00	1334.00	1337.00	1337.40	1340.62	76814	1029.78	10625	37192	48.42
CANBK	EQ	21-Oct-2020	88.75	89.70	90.60	87.70	88.90	88.80	89.19	4284007	3820.97	18278	764315	17.84
CANDC	BZ	21-Oct-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	2910	0.06	3	-	-
CANFINHOME	EQ	21-Oct-2020	470.20	468.00	484.35	458.00	467.45	468.50	474.01	577939	2739.50	17665	97983	16.95
CANTABIL	EQ	21-Oct-2020	333.00	335.00	337.25	331.90	334.50	335.00	334.63	107622	360.14	3274	15913	14.79
CAPACITE	EQ	21-Oct-2020	134.00	135.00	137.40	131.30	135.80	135.25	134.62	38268	51.52	1169	19472	50.88
CAPLIPOINT	EQ	21-Oct-2020	529.60	530.35	534.70	520.00	520.00	522.30	527.52	128508	677.90	6754	65373	50.87
CAPTRUST	EQ	21-Oct-2020	57.45	56.00	58.40	55.70	55.70	57.20	56.34	187	0.11	31	143	76.47
CARBORUNIV	EQ	21-Oct-2020	244.20	245.45	246.65	237.30	239.60	238.55	240.27	281293	675.86	8908	221420	78.72
CAREERP	EQ	21-Oct-2020	170.30	171.85	173.10	167.95	168.50	168.60	169.71	17327	29.41	639	10236	59.08
CARERATING	EQ	21-Oct-2020	314.95	316.55	319.90	307.20	310.00	309.75	311.92	160567	500.84	9712	90676	56.47
CASTEXTECH	BE	21-Oct-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.55	3750	0.02	7	-	-
CASTROLIND	EQ	21-Oct-2020	111.60	112.30	112.85	111.45	112.65	111.95	112.15	554926	622.36	6517	335978	60.54
CCCL	BE	21-Oct-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.20	27675	0.06	13	-	-
CCHHL	EQ	21-Oct-2020	3.05	3.10	3.10	2.95	3.10	3.05	3.03	38978	1.18	74	25768	66.11
CCL	EQ	21-Oct-2020	246.55	259.90	259.90	243.00	245.00	244.65	251.07	528847	1327.75	19095	278687	52.70
CDSL	EQ	21-Oct-2020	452.10	456.10	477.80	453.90	465.00	466.35	468.78	2214912	10383.07	43385	403887	18.23
CEATLTD	EQ	21-Oct-2020	1034.15	1034.15	1077.75	1024.00	1055.60	1059.10	1055.63	344010	3631.46	16214	50522	14.69
CEBBCO	EQ	21-Oct-2020	14.10	15.40	15.40	14.20	14.75	14.55	14.65	70817	10.38	363	31635	44.67
CELEBRITY	EQ	21-Oct-2020	4.65	4.75	4.75	4.50	4.60	4.55	4.56	22425	1.02	107	18817	83.91
CENTENKA	EQ	21-Oct-2020	168.00	168.00	170.80	167.20	169.50	168.60	169.20	17017	28.79	538	9871	58.01
CENTEXT	EQ	21-Oct-2020	3.50	3.50	3.50	3.30	3.45	3.40	3.40	106304	3.61	164	68596	64.53
CENTRALBK	EQ	21-Oct-2020	10.85	10.95	11.10	10.70	10.85	10.75	10.91	5231655	570.68	5568	3038301	58.08
CENTRUM	EQ	21-Oct-2020	16.30	16.40	16.40	15.80	16.10	16.00	16.09	78533	12.64	738	49470	62.99
CENTUM	EQ	21-Oct-2020	290.75	294.90	294.90	276.20	284.00	285.40	284.93	13239	37.72	892	9466	71.50
CENTURYPLY	EQ	21-Oct-2020	172.65	172.25	182.55	172.25	180.10	180.30	178.40	531699	948.57	7131	139847	26.30
CENTURYTEX	EQ	21-Oct-2020	319.15	321.80	325.25	315.00	319.00	319.50	320.68	519207	1665.01	7837	95628	18.42
CERA	EQ	21-Oct-2020	2541.15	2590.00	2680.00	2545.00	2680.00	2627.90	2592.61	9902	256.72	1840	6349	64.12
CEREBRAINT	EQ	21-Oct-2020	28.35	28.40	28.75	28.20	28.25	28.50	28.37	15607	4.43	81	10020	64.20
CESC	EQ	21-Oct-2020	575.15	577.95	587.25	567.00	569.50	570.60	578.19	218561	1263.71	9058	50934	23.30
CESCVENT	EQ	21-Oct-2020	218.20	230.00	230.00	215.00	221.00	219.35	221.55	35145	77.86	1253	18131	51.59
CGCL	EQ	21-Oct-2020	244.00	245.00	245.00	236.75	240.05	240.20	239.99	255180	612.42	2794	140196	54.94
CGPOWER	EQ	21-Oct-2020	23.90	25.05	25.05	24.40	25.05	25.05	25.03	7291312	1824.84	2641	3240221	44.44
CHALET	EQ	21-Oct-2020	138.55	136.30	139.45	136.30	139.25	139.20	138.18	83434	115.29	1784	42663	51.13
CHAMBLFERT	EQ	21-Oct-2020	164.35	165.50	167.00	164.35	166.55	166.35	165.80	353645	586.34	7096	188024	53.17
CHEMBOND	EQ	21-Oct-2020	144.60	146.35	165.55	143.20	158.45	158.30	156.82	209478	328.51	4368	50881	24.29
CHEMCON	EQ	21-Oct-2020	407.65	411.00	442.85	407.50	433.00	431.65	430.62	1908099	8216.70	53388	278672	14.60
CHEMFAB	EQ	21-Oct-2020	129.55	130.25	132.20	125.00	129.90	129.15	129.40	6834	8.84	253	4792	70.12
CHENNPETRO	EQ	21-Oct-2020	64.55	65.00	70.20	65.00	68.00	67.75	67.96	1728143	1174.49	11166	593130	34.32
CHOLAFIN	EQ	21-Oct-2020	240.20	236.65	248.15	236.65	242.15	242.55	244.27	5203743	12711.24	55007	823284	15.82
CHOLAHLDNG	EQ	21-Oct-2020	375.40	378.40	384.90	371.10	377.95	376.75	376.47	122625	461.64	2619	92861	75.73
CHROMATIC	BE	21-Oct-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.65	74789	0.49	44	-	-
CIGNITITEC	EQ	21-Oct-2020	486.45	486.45	490.00	458.40	469.95	471.50	472.64	50397	238.19	2123	31938	63.37
CIMMCO	EQ	21-Oct-2020	21.35	21.50	22.40	21.25	21.95	21.80	21.84	51580	11.27	344	32288	62.60
CINELINE	EQ	21-Oct-2020	27.15	27.15	27.40	26.40	26.60	26.65	26.74	19904	5.32	188	14064	70.66
CINEVISTA	BE	21-Oct-2020	5.95	5.95	6.20	5.70	6.15	6.15	5.79	835	0.05	8	-	-
CIPLA	EQ	21-Oct-2020	764.30	771.80	771.80	756.50	768.45	767.10	765.08	6932538	53039.59	108621	1312737	18.94
CKPLEISURE	SM	21-Oct-2020	3.05	3.10	3.20	3.10	3.20	3.20	3.15	12000	0.38	3	12000	100.00
CLEDUCATE	BE	21-Oct-2020	64.95	63.70	66.60	63.70	64.50	64.55	65.04	3789	2.46	41	-	-
CLNINDIA	EQ	21-Oct-2020	305.80	309.40	312.00	307.00	312.00	311.00	309.08	31134	96.23	1202	17390	55.86
CMICABLES	EQ	21-Oct-2020	34.85	34.95	35.10	33.75	35.00	34.35	34.52	2397	0.83	98	1302	54.32
CMMIPL	SM	21-Oct-2020	2.40	2.45	2.45	2.40	2.40	2.40	2.42	9000	0.22	3	9000	100.00
COALINDIA	EQ	21-Oct-2020	113.65	113.65	116.90	113.55	115.40	115.10	115.63	20421826	23614.41	65665	5921022	28.99
COCHINSHIP	EQ	21-Oct-2020	319.20	322.75	329.40	318.50	329.40	326.90	322.76	212952	687.33	4669	81425	38.24
COFORGE	EQ	21-Oct-2020	2576.00	2582.00	2618.50	2480.55	2510.00	2511.60	2563.89	640089	16411.17	31918	181786	28.40
COLPAL	EQ	21-Oct-2020	1461.05	1464.00	1479.90	1405.60	1426.00	1426.80	1438.39	1350987	19432.53	45447	266806	19.75
COMPINFO	EQ	21-Oct-2020	13.80	13.80	14.15	13.25	13.60	13.55	13.72	107171	14.70	350	39980	37.30
COMPUSOFT	EQ	21-Oct-2020	7.80	7.80	7.80	7.40	7.55	7.55	7.54	47377	3.57	198	31239	65.94
CONCOR	EQ	21-Oct-2020	383.45	385.30	393.40	383.05	391.90	391.75	388.51	1534183	5960.49	24333	495793	32.32
CONFIPET	EQ	21-Oct-2020	27.30	27.90	29.00	27.50	28.10	28.00	28.28	634497	179.41	2645	380756	60.01
CONSOFINVT	EQ	21-Oct-2020	35.15	36.45	36.45	33.75	34.00	34.00	34.63	3346	1.16	16	1988	59.41
CONTROLPR	EQ	21-Oct-2020	220.70	220.70	221.05	214.05	217.00	216.00	216.54	11226	24.31	560	6563	58.46
CORALFINAC	EQ	21-Oct-2020	19.20	20.70	20.70	19.15	19.50	19.20	19.98	6902	1.38	65	5524	80.03
CORDSCABLE	EQ	21-Oct-2020	38.65	39.00	41.15	38.10	39.75	38.90	39.72	16507	6.56	257	6065	36.74
COROMANDEL	EQ	21-Oct-2020	694.90	693.00	720.00	693.00	718.00	713.35	707.25	663608	4693.35	25715	468741	70.64
COSMOFILMS	EQ	21-Oct-2020	459.40	463.45	464.80	445.50	449.85	449.70	455.37	104286	474.89	3740	59770	57.31
COUNCODOS	EQ	21-Oct-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	17260	0.41	18	17260	100.00
COX&KINGS	BZ	21-Oct-2020	1.30	1.25	1.35	1.25	1.30	1.25	1.28	216672	2.78	178	-	-
CPSEETF	EQ	21-Oct-2020	15.99	16.06	16.40	15.99	16.29	16.20	16.21	1237846	200.66	1789	752313	60.78
CREATIVE	EQ	21-Oct-2020	133.65	133.00	139.90	131.20	137.00	137.25	134.96	15122	20.41	115	9043	59.80
CREATIVEYE	BE	21-Oct-2020	2.90	3.00	3.00	2.80	3.00	2.85	2.89	7503	0.22	38	-	-
CREDITACC	EQ	21-Oct-2020	644.75	647.80	652.70	632.15	636.00	635.00	640.14	139533	893.20	9919	95737	68.61
CREST	EQ	21-Oct-2020	82.05	83.35	86.00	80.20	80.50	81.00	82.20	9054	7.44	272	6320	69.80
CRISIL	EQ	21-Oct-2020	1870.80	1874.00	1879.95	1819.60	1833.75	1834.85	1837.84	56530	1038.93	4463	40793	72.16
CROMPTON	EQ	21-Oct-2020	288.90	290.00	295.10	282.20	283.85	284.05	291.62	879588	2565.06	31453	590851	67.17
CSBBANK	EQ	21-Oct-2020	230.35	235.00	235.05	225.60	229.00	228.75	231.06	148211	342.46	5294	61302	41.36
CTE	EQ	21-Oct-2020	34.45	32.75	32.75	32.75	32.75	32.75	32.75	1983	0.65	25	1983	100.00
CUB	EQ	21-Oct-2020	149.55	149.60	151.75	146.50	147.00	147.75	148.92	1670675	2488.02	25065	1111387	66.52
CUBEXTUB	EQ	21-Oct-2020	11.50	11.75	11.75	11.10	11.50	11.50	11.34	3214	0.36	41	1352	42.07
CUMMINSIND	EQ	21-Oct-2020	464.20	465.10	476.00	462.35	462.75	464.40	469.20	944574	4431.98	18614	213958	22.65
CUPID	EQ	21-Oct-2020	206.75	206.85	212.80	206.70	212.80	210.70	209.97	34034	71.46	1807	10953	32.18
CYBERTECH	EQ	21-Oct-2020	86.90	87.80	89.20	80.95	82.10	81.90	84.33	393757	332.05	5634	167142	42.45
CYIENT	EQ	21-Oct-2020	404.90	405.50	411.40	392.85	409.05	409.10	408.24	1310481	5349.94	41446	885799	67.59
DAAWAT	EQ	21-Oct-2020	49.15	49.25	52.30	49.20	51.00	51.15	50.79	1245093	632.39	5763	580405	46.62
DABUR	EQ	21-Oct-2020	528.05	530.40	533.00	508.10	513.20	515.85	521.68	5603276	29230.95	73526	1185110	21.15
DALBHARAT	EQ	21-Oct-2020	814.85	820.00	826.00	801.00	812.00	814.50	815.43	117693	959.70	4660	62889	53.43
DALMIASUG	EQ	21-Oct-2020	131.30	132.80	132.80	129.25	130.05	130.20	130.76	58304	76.24	764	35790	61.39
DAMODARIND	EQ	21-Oct-2020	23.05	23.95	23.95	23.00	23.05	23.15	23.25	4636	1.08	38	2082	44.91
DATAMATICS	EQ	21-Oct-2020	70.95	72.85	72.85	69.75	70.70	70.70	70.84	43655	30.92	731	25402	58.19
DBCORP	EQ	21-Oct-2020	75.85	77.30	78.40	74.10	75.00	75.05	75.87	478681	363.17	12692	171347	35.80
DBL	EQ	21-Oct-2020	325.05	326.00	338.00	326.00	336.00	335.40	333.22	156806	522.52	4399	46456	29.63
DBREALTY	EQ	21-Oct-2020	7.30	7.45	7.45	6.90	7.20	7.10	7.18	299015	21.48	772	209427	70.04
DBSTOCKBRO	EQ	21-Oct-2020	8.95	9.80	9.80	8.20	9.30	9.30	9.55	896	0.09	16	516	57.59
DCAL	EQ	21-Oct-2020	159.10	160.80	163.00	156.80	157.00	157.80	159.94	204841	327.62	3633	64721	31.60
DCBBANK	EQ	21-Oct-2020	79.95	80.15	82.60	79.65	80.70	80.70	81.27	1132843	920.64	7645	401562	35.45
DCM	EQ	21-Oct-2020	17.45	17.80	17.90	17.15	17.15	17.30	17.42	6061	1.06	80	5201	85.81
DCMFINSERV	BE	21-Oct-2020	1.00	0.95	1.00	0.95	0.95	0.95	0.99	2228	0.02	9	-	-
DCMNVL	EQ	21-Oct-2020	23.85	23.50	24.65	23.00	23.00	23.25	23.54	14518	3.42	232	6814	46.93
DCMSHRIRAM	EQ	21-Oct-2020	337.65	342.75	348.05	323.10	333.00	333.10	335.67	179527	602.61	6952	101664	56.63
DCW	EQ	21-Oct-2020	14.75	14.90	15.25	14.70	15.20	15.15	15.06	470982	70.92	871	408072	86.64
DECCANCE	EQ	21-Oct-2020	284.30	284.70	296.20	284.70	291.50	290.15	290.62	160694	467.01	4510	100061	62.27
DEEPAKFERT	EQ	21-Oct-2020	144.20	144.40	145.65	140.05	142.00	141.90	143.32	277384	397.55	3756	93092	33.56
DEEPAKNTR	EQ	21-Oct-2020	708.85	714.80	724.80	705.00	720.95	720.80	717.06	729096	5228.03	27004	250669	34.38
DEEPENR	EQ	21-Oct-2020	61.55	61.50	63.00	61.00	63.00	62.25	62.17	7157	4.45	297	4565	63.78
DELTACORP	EQ	21-Oct-2020	114.00	114.95	114.95	109.20	112.30	112.55	112.00	1889943	2116.71	21964	823887	43.59
DELTAMAGNT	EQ	21-Oct-2020	18.25	18.25	18.50	17.75	18.50	18.50	18.14	1325	0.24	29	1252	94.49
DEN	EQ	21-Oct-2020	72.50	73.85	74.40	72.30	73.50	73.05	73.17	140391	102.73	2164	57200	40.74
DENORA	EQ	21-Oct-2020	211.00	216.00	217.20	206.20	209.70	209.75	209.70	2173	4.56	139	1130	52.00
DFMFOODS	EQ	21-Oct-2020	334.95	344.00	344.00	324.00	325.85	325.50	331.26	64149	212.50	2272	46922	73.15
DGCONTENT	BE	21-Oct-2020	10.15	10.65	10.65	10.65	10.65	10.65	10.65	13519	1.44	33	-	-
DHAMPURSUG	EQ	21-Oct-2020	148.40	149.80	149.80	145.15	145.60	146.20	146.42	357235	523.07	3678	134386	37.62
DHANBANK	EQ	21-Oct-2020	12.15	12.10	12.35	11.95	12.05	12.05	12.13	394543	47.86	643	154880	39.26
DHANILOANS	N1	21-Oct-2020	1019.25	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	1500	15.24	8	1500	100.00
DHANILOANS	N2	21-Oct-2020	1134.00	1101.25	1101.25	1101.25	1101.25	1101.25	1101.25	10	0.11	1	10	100.00
DHANILOANS	N4	21-Oct-2020	955.00	955.00	955.00	955.00	955.00	955.00	955.00	1	0.01	1	1	100.00
DHANILOANS	N5	21-Oct-2020	1030.00	1046.30	1046.30	1030.00	1030.00	1030.00	1031.42	69	0.71	6	64	92.75
DHANILOANS	N6	21-Oct-2020	970.10	975.00	977.50	975.00	975.00	975.08	976.55	166	1.62	6	166	100.00
DHANILOANS	N7	21-Oct-2020	939.33	939.33	939.33	939.33	939.33	939.33	939.33	100	0.94	1	100	100.00
DHANILOANS	N8	21-Oct-2020	998.54	920.00	920.00	910.60	910.60	910.60	916.24	15	0.14	3	15	100.00
DHANILOANS	NG	21-Oct-2020	945.00	760.10	760.10	760.10	760.10	760.10	760.10	10	0.08	1	10	100.00
DHANUKA	EQ	21-Oct-2020	693.90	694.90	730.00	694.10	724.50	721.20	715.46	151535	1084.18	9144	49753	32.83
DHARSUGAR	EQ	21-Oct-2020	4.85	4.65	4.85	4.65	4.65	4.65	4.71	2719	0.13	19	1939	71.31
DHFL	EQ	21-Oct-2020	15.20	16.70	16.70	16.70	16.70	16.70	16.70	871509	145.54	1506	865883	99.35
DHFL	N6	21-Oct-2020	304.50	300.06	320.00	300.00	320.00	320.00	313.93	151	0.47	7	151	100.00
DHFL	NA	21-Oct-2020	290.00	319.55	320.00	319.55	320.00	319.82	319.83	127	0.41	4	127	100.00
DHFL	NC	21-Oct-2020	299.00	299.50	317.45	299.50	317.45	316.95	315.01	342	1.08	3	342	100.00
DHFL	NN	21-Oct-2020	305.00	305.00	305.00	305.00	305.00	305.00	305.00	100	0.31	1	100	100.00
DHFL	NP	21-Oct-2020	309.30	302.50	317.25	300.00	310.00	311.44	307.00	4036	12.39	42	2716	67.29
DHFL	NQ	21-Oct-2020	296.10	295.00	300.02	295.00	300.02	299.88	298.91	551	1.65	12	548	99.46
DHFL	NS	21-Oct-2020	300.00	305.00	305.00	277.10	300.00	295.14	292.24	871	2.55	15	746	85.65
DHFL	NU	21-Oct-2020	300.00	300.00	300.00	300.00	300.00	300.00	300.00	32	0.10	1	32	100.00
DHFL	NX	21-Oct-2020	295.00	295.00	300.00	295.00	300.00	299.63	297.91	824	2.45	12	824	100.00
DHFL	NY	21-Oct-2020	300.00	298.99	300.00	298.99	300.00	299.06	299.07	148	0.44	21	148	100.00
DHFL	Y1	21-Oct-2020	251.80	280.00	302.00	280.00	302.00	302.00	283.67	72	0.20	4	60	83.33
DHUNINV	EQ	21-Oct-2020	220.45	219.95	227.80	217.85	223.00	222.60	221.52	1524	3.38	91	1351	88.65
DIAMONDYD	EQ	21-Oct-2020	599.15	605.90	605.90	591.00	598.00	598.15	595.72	2317	13.80	181	1723	74.36
DIAPOWER	BZ	21-Oct-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.56	22881	0.13	25	-	-
DICIND	EQ	21-Oct-2020	367.65	373.95	390.05	363.00	372.10	373.90	378.45	4412	16.70	364	2772	62.83
DIGISPICE	EQ	21-Oct-2020	7.20	7.00	7.25	6.85	6.85	6.85	6.90	76125	5.25	98	74064	97.29
DIGJAMLTD	BZ	21-Oct-2020	3.00	3.00	3.05	3.00	3.00	3.00	3.00	12773	0.38	18	-	-
DISHTV	EQ	21-Oct-2020	12.65	12.70	12.75	12.30	12.40	12.40	12.52	2172305	272.07	2454	1334410	61.43
DIVISLAB	EQ	21-Oct-2020	3085.75	3098.00	3125.00	3015.00	3073.90	3078.95	3075.00	1234215	37952.14	57357	289937	23.49
DIXON	EQ	21-Oct-2020	9560.30	9617.00	9650.00	9270.35	9358.00	9364.15	9407.78	39218	3689.54	12537	19917	50.79
DLF	EQ	21-Oct-2020	167.45	168.20	174.20	165.05	172.25	172.10	169.53	18718295	31733.44	93114	2132642	11.39
DLINKINDIA	EQ	21-Oct-2020	97.90	99.00	100.35	97.30	97.90	98.15	98.96	85377	84.49	1696	38573	45.18
DMART	EQ	21-Oct-2020	2143.05	2143.05	2170.00	2061.05	2092.85	2081.35	2116.69	892875	18899.35	56938	253654	28.41
DOLAT	EQ	21-Oct-2020	47.40	48.15	48.20	47.15	47.30	47.60	47.63	26383	12.57	561	14206	53.85
DOLLAR	EQ	21-Oct-2020	134.90	136.50	138.75	134.10	134.55	135.00	136.23	24675	33.61	661	12599	51.06
DONEAR	EQ	21-Oct-2020	24.25	24.60	25.30	24.60	25.10	25.00	25.05	10969	2.75	153	8786	80.10
DPABHUSHAN	SM	21-Oct-2020	98.00	100.00	100.00	98.60	98.60	98.60	99.23	12000	11.91	3	12000	100.00
DPSCLTD	EQ	21-Oct-2020	12.75	13.00	13.00	12.30	12.30	12.35	12.34	25314	3.12	60	22840	90.23
DPWIRES	EQ	21-Oct-2020	66.30	61.50	70.00	61.50	69.35	68.55	68.74	1186	0.82	76	669	56.41
DQE	EQ	21-Oct-2020	1.20	1.25	1.25	1.15	1.15	1.20	1.21	2960	0.04	17	2741	92.60
DREDGECORP	EQ	21-Oct-2020	250.55	252.50	253.00	245.60	247.70	248.30	249.76	29939	74.78	1436	11304	37.76
DRREDDY	EQ	21-Oct-2020	5071.15	5096.55	5096.55	4906.55	5030.30	5046.75	5033.87	1601491	80617.03	94124	328171	20.49
DRSDILIP	SM	21-Oct-2020	70.95	70.95	70.95	70.95	70.95	70.95	70.95	6400	4.54	4	6400	100.00
DSML	SM	21-Oct-2020	16.25	17.00	17.00	16.70	16.85	16.75	16.86	24000	4.05	4	12000	50.00
DSSL	EQ	21-Oct-2020	41.10	41.15	43.00	40.00	41.20	40.60	40.84	52593	21.48	1002	26094	49.61
DTIL	EQ	21-Oct-2020	240.80	241.40	251.95	239.55	247.00	246.90	243.78	3267	7.96	193	2193	67.13
DUCON	EQ	21-Oct-2020	3.85	3.85	3.95	3.70	3.80	3.80	3.85	26731	1.03	53	25639	95.91
DVL	BE	21-Oct-2020	55.15	54.40	56.50	54.40	56.00	55.95	55.64	1863	1.04	21	-	-
DWARKESH	EQ	21-Oct-2020	28.55	28.65	28.80	27.55	27.70	27.75	28.13	380449	107.02	1338	203829	53.58
DYNAMATECH	EQ	21-Oct-2020	663.50	665.45	675.65	662.05	663.00	664.80	666.23	4775	31.81	516	3125	65.45
DYNPRO	EQ	21-Oct-2020	249.70	247.00	254.85	239.50	244.55	244.65	247.57	80190	198.53	2763	31405	39.16
E2E	SM	21-Oct-2020	50.85	50.85	50.85	48.35	48.35	48.35	49.18	6000	2.95	3	4000	66.67
EASUNREYRL	BZ	21-Oct-2020	2.05	1.95	2.15	1.95	1.95	1.95	1.97	5971	0.12	18	-	-
EBANK	EQ	21-Oct-2020	2562.50	2452.11	2695.11	2452.11	2695.00	2695.00	2660.33	7	0.19	7	5	71.43
EBBETF0423	EQ	21-Oct-2020	1098.38	1098.10	1099.50	1098.10	1099.25	1098.65	1098.69	966	10.61	41	965	99.90
EBBETF0425	EQ	21-Oct-2020	1013.71	1013.00	1013.50	1013.00	1013.50	1013.22	1013.36	1509	15.29	42	1508	99.93
EBBETF0430	EQ	21-Oct-2020	1119.98	1119.70	1120.00	1117.10	1119.90	1119.52	1119.83	21754	243.61	71	21548	99.05
EBBETF0431	EQ	21-Oct-2020	1005.83	1005.50	1007.99	1005.50	1007.99	1007.92	1007.78	15226	153.44	135	15155	99.53
EBIXFOREX	EQ	21-Oct-2020	303.55	313.80	314.45	302.00	306.70	303.80	306.03	2478	7.58	135	1934	78.05
ECLERX	EQ	21-Oct-2020	715.55	720.00	729.25	711.00	716.35	715.45	720.14	93416	672.73	5256	66280	70.95
ECLFINANCE	NF	21-Oct-2020	996.20	995.00	997.88	987.51	997.88	995.79	992.66	249	2.47	12	234	93.98
ECLFINANCE	NH	21-Oct-2020	1125.00	1124.00	1140.00	1124.00	1140.00	1140.00	1124.03	551	6.19	2	551	100.00
ECLFINANCE	NI	21-Oct-2020	940.28	940.02	956.70	940.02	956.70	940.55	940.56	31	0.29	2	31	100.00
ECLFINANCE	NJ	21-Oct-2020	900.00	921.00	921.00	914.00	915.00	914.99	915.90	250	2.29	7	175	70.00
ECLFINANCE	NK	21-Oct-2020	879.99	874.00	874.00	860.00	868.00	868.00	863.61	332	2.87	13	301	90.66
ECLFINANCE	NM	21-Oct-2020	1050.00	1040.00	1050.00	1040.00	1050.00	1050.00	1044.49	214	2.24	13	134	62.62
ECLFINANCE	NN	21-Oct-2020	1147.79	1091.00	1149.40	1091.00	1149.40	1142.97	1139.27	702	8.00	20	702	100.00
ECLFINANCE	NO	21-Oct-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	38	0.36	1	38	100.00
ECLFINANCE	NP	21-Oct-2020	995.00	990.00	990.00	990.00	990.00	990.00	990.00	90	0.89	2	90	100.00
ECLFINANCE	NQ	21-Oct-2020	1098.99	1003.70	1066.00	1003.70	1066.00	1066.00	1050.82	90	0.95	4	70	77.78
ECLFINANCE	NR	21-Oct-2020	960.00	965.00	965.00	939.80	939.80	940.67	947.36	3550	33.63	137	2468	69.52
ECLFINANCE	NS	21-Oct-2020	973.26	975.50	975.50	975.00	975.00	975.00	975.06	83	0.81	6	83	100.00
EDELWEISS	EQ	21-Oct-2020	56.95	57.30	59.75	57.00	57.35	57.55	58.50	1350262	789.94	6599	674950	49.99
EDUCOMP	BZ	21-Oct-2020	2.60	2.65	2.70	2.50	2.60	2.50	2.55	55158	1.41	76	-	-
EHFLNCD	N3	21-Oct-2020	1019.96	1000.00	1038.00	1000.00	1038.00	1038.00	1002.24	17	0.17	2	17	100.00
EHFLNCD	N5	21-Oct-2020	870.00	905.00	905.00	905.00	905.00	905.00	905.00	480	4.34	46	480	100.00
EHFLNCD	N6	21-Oct-2020	830.00	829.00	843.00	820.00	833.00	834.94	829.19	729	6.04	17	622	85.32
EICHERMOT	EQ	21-Oct-2020	2194.45	2212.30	2222.50	2143.10	2178.90	2181.35	2187.39	1308299	28617.63	63951	275096	21.03
EIDPARRY	EQ	21-Oct-2020	270.05	271.35	285.00	271.00	284.95	283.30	278.61	324495	904.07	9951	184319	56.80
EIFFL	SM	21-Oct-2020	95.00	95.00	95.00	95.00	95.00	95.00	95.00	1600	1.52	2	1600	100.00
EIHAHOTELS	EQ	21-Oct-2020	218.35	219.95	224.00	219.50	221.95	221.05	221.66	3270	7.25	324	1869	57.16
EIHOTEL	EQ	21-Oct-2020	75.35	76.50	76.95	75.45	76.50	76.35	76.16	261073	198.83	2208	133017	50.95
EIMCOELECO	EQ	21-Oct-2020	316.95	310.95	325.30	299.00	300.10	303.05	314.98	1564	4.93	248	500	31.97
EKC	BE	21-Oct-2020	28.00	28.00	28.40	27.60	27.60	27.80	28.03	60877	17.06	90	-	-
ELECON	EQ	21-Oct-2020	24.25	24.45	24.45	23.60	24.05	23.95	24.08	97485	23.48	820	67305	69.04
ELECTCAST	EQ	21-Oct-2020	18.30	18.20	18.60	17.90	18.20	18.10	18.24	433731	79.13	1139	189525	43.70
ELECTHERM	EQ	21-Oct-2020	96.75	97.90	98.70	95.90	96.50	97.20	96.96	7040	6.83	137	4198	59.63
ELGIEQUIP	EQ	21-Oct-2020	110.25	110.30	112.35	110.30	111.65	111.60	111.49	194473	216.82	578	190247	97.83
ELGIRUBCO	EQ	21-Oct-2020	16.25	16.00	17.00	15.55	16.65	16.50	16.29	3036	0.49	47	2647	87.19
EMAMILTD	EQ	21-Oct-2020	363.40	364.90	365.00	358.10	360.60	362.15	363.68	887421	3227.38	18991	790855	89.12
EMAMIPAP	EQ	21-Oct-2020	63.80	63.55	66.40	63.55	64.70	64.65	64.74	105968	68.60	179	103955	98.10
EMAMIREAL	BE	21-Oct-2020	37.70	38.95	39.55	37.65	39.55	39.55	39.17	6736	2.64	74	-	-
EMBASSY	RR	21-Oct-2020	349.99	352.00	352.00	346.00	350.00	350.17	349.89	169800	594.11	465	147600	86.93
EMCO	BZ	21-Oct-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.16	12200	0.14	36	-	-
EMKAY	EQ	21-Oct-2020	59.10	60.05	60.15	58.00	58.00	58.05	58.79	8287	4.87	73	7310	88.21
EMMBI	EQ	21-Oct-2020	74.25	74.70	86.40	74.70	81.00	81.75	82.97	426977	354.28	5472	86265	20.20
EMOFSR1RDP	MF	21-Oct-2020	10.01	10.10	10.10	10.00	10.00	10.02	10.04	35999	3.61	5	35999	100.00
EMOFSR1RGG	MF	21-Oct-2020	10.06	9.98	10.15	9.98	9.98	9.98	10.07	84410	8.50	58	84410	100.00
ENDURANCE	EQ	21-Oct-2020	1072.20	1074.00	1086.20	1047.00	1059.60	1063.30	1068.82	199132	2128.36	8677	165599	83.16
ENERGYDEV	EQ	21-Oct-2020	5.25	5.20	5.40	5.00	5.00	5.05	5.15	8799	0.45	60	8699	98.86
ENGINERSIN	EQ	21-Oct-2020	64.40	64.65	66.20	64.50	65.60	65.30	65.44	1309672	857.03	7044	801417	61.19
ENIL	EQ	21-Oct-2020	139.60	139.55	143.00	136.80	139.80	138.20	139.79	5456	7.63	316	2532	46.41
EPL	EQ	21-Oct-2020	261.80	261.00	264.00	258.00	260.00	259.00	260.85	162667	424.32	5315	98163	60.35
EQ30	EQ	21-Oct-2020	351.01	351.00	351.00	340.10	341.00	341.00	342.19	8	0.03	4	7	87.50
EQUITAS	EQ	21-Oct-2020	49.65	49.90	50.25	48.00	48.70	48.50	48.64	6977110	3393.89	33756	4161659	59.65
ERFLNCDI	N2	21-Oct-2020	1044.00	1030.01	1043.99	1030.01	1043.99	1043.99	1030.28	51	0.53	2	51	100.00
ERFLNCDI	N3	21-Oct-2020	934.11	920.00	928.00	920.00	920.00	921.33	921.33	6	0.06	6	6	100.00
ERFLNCDI	N4	21-Oct-2020	975.06	985.00	985.00	984.00	984.00	984.50	984.50	20	0.20	2	20	100.00
ERFLNCDI	N5	21-Oct-2020	849.50	850.00	850.00	830.00	840.00	840.00	836.41	630	5.27	19	592	93.97
ERFLNCDI	N6	21-Oct-2020	835.68	848.60	849.20	848.60	849.20	849.20	849.16	598	5.08	9	598	100.00
ERIS	EQ	21-Oct-2020	493.85	496.90	497.85	486.00	493.00	491.35	491.84	47525	233.75	2965	26289	55.32
EROSMEDIA	BE	21-Oct-2020	21.70	21.75	22.20	21.30	22.00	21.85	21.90	83774	18.35	362	-	-
ESABINDIA	EQ	21-Oct-2020	1317.95	1320.10	1354.90	1318.00	1336.20	1338.95	1335.66	1954	26.10	412	1055	53.99
ESCORTS	EQ	21-Oct-2020	1196.45	1207.50	1247.50	1170.00	1204.00	1199.90	1218.05	3051906	37173.78	92481	298398	9.78
ESSARSHPNG	BE	21-Oct-2020	7.30	7.45	7.65	7.30	7.35	7.35	7.52	11273	0.85	67	-	-
ESTER	EQ	21-Oct-2020	95.05	97.50	114.05	97.10	114.05	113.50	110.26	3732707	4115.84	28740	1071866	28.72
EUROMULTI	BE	21-Oct-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	6777	0.08	11	-	-
EVEREADY	EQ	21-Oct-2020	136.50	137.00	138.40	134.50	135.75	135.50	136.11	88043	119.83	929	61124	69.43
EVERESTIND	EQ	21-Oct-2020	208.95	209.35	212.35	205.55	208.10	208.45	209.81	21660	45.44	784	8541	39.43
EXCEL	EQ	21-Oct-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.12	7381	0.08	22	6243	84.58
EXCELINDUS	EQ	21-Oct-2020	929.80	934.45	952.95	901.55	913.20	917.10	926.06	16886	156.37	2789	6818	40.38
EXIDEIND	EQ	21-Oct-2020	158.40	159.75	160.00	156.15	157.45	157.40	158.08	2148075	3395.77	13419	1050344	48.90
EXPLEOSOL	EQ	21-Oct-2020	578.90	578.50	621.00	571.35	617.00	615.45	606.48	73333	444.75	5613	32874	44.83
FACT	EQ	21-Oct-2020	47.65	50.60	55.70	50.60	51.80	52.65	53.13	4549732	2417.05	24164	915343	20.12
FCL	EQ	21-Oct-2020	29.65	29.55	30.20	29.30	29.30	29.60	29.66	128010	37.96	844	85332	66.66
FCONSUMER	EQ	21-Oct-2020	6.85	6.95	7.15	6.90	7.15	7.15	7.09	8553509	606.14	5018	3280255	38.35
FCSSOFT	EQ	21-Oct-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.38	1395718	5.35	419	918407	65.80
FDC	EQ	21-Oct-2020	351.65	354.70	354.70	343.30	346.30	347.10	348.61	103893	362.19	4922	56820	54.69
FEDERALBNK	EQ	21-Oct-2020	56.85	56.85	58.80	55.75	56.95	57.00	57.53	54765746	31507.78	95139	11565367	21.12
FEL	EQ	21-Oct-2020	8.70	8.80	9.10	8.65	9.10	9.10	9.01	3059411	275.69	2816	1258943	41.15
FELDVR	EQ	21-Oct-2020	9.75	9.95	10.20	9.60	10.20	10.20	10.13	60811	6.16	60	51101	84.03
FIEMIND	EQ	21-Oct-2020	515.70	516.00	529.80	510.00	512.50	512.35	515.81	14875	76.73	939	7946	53.42
FILATEX	EQ	21-Oct-2020	25.50	25.90	25.90	24.50	25.25	25.05	25.51	202958	51.77	1540	28226	13.91
FILDF2GPD	MF	21-Oct-2020	0.50	0.50	0.50	0.50	0.50	0.50	0.50	4208	0.02	1	4208	100.00
FINCABLES	EQ	21-Oct-2020	272.35	274.00	275.60	270.00	272.00	272.15	272.66	41806	113.99	3581	25795	61.70
FINEORG	EQ	21-Oct-2020	2784.35	2806.65	2807.70	2675.00	2698.00	2698.20	2720.13	42164	1146.92	9037	13258	31.44
FINPIPE	EQ	21-Oct-2020	504.90	504.90	508.95	498.00	501.00	500.05	502.07	20757	104.22	1260	11748	56.60
FLEXITUFF	BE	21-Oct-2020	9.95	9.50	9.95	9.50	9.95	9.95	9.62	2652	0.26	14	-	-
FLFL	EQ	21-Oct-2020	73.15	75.00	77.85	73.40	77.10	76.80	76.12	550390	418.97	3888	227265	41.29
FLUOROCHEM	EQ	21-Oct-2020	503.10	509.65	514.65	502.15	512.00	511.25	510.33	50803	259.26	3101	35266	69.42
FMGOETZE	EQ	21-Oct-2020	306.65	291.35	304.90	291.35	291.35	291.35	293.45	293099	860.10	2431	147133	50.20
FMNL	EQ	21-Oct-2020	14.00	14.40	14.70	14.00	14.30	14.55	14.58	83578	12.18	351	53242	63.70
FORCEMOT	EQ	21-Oct-2020	1015.65	1020.00	1059.00	1015.10	1034.95	1031.25	1035.66	36042	373.27	3498	8188	22.72
FORTIS	EQ	21-Oct-2020	125.45	125.80	127.90	125.55	126.60	126.90	127.01	1554676	1974.53	33202	801646	51.56
FOSECOIND	EQ	21-Oct-2020	1197.45	1218.00	1234.45	1218.00	1220.20	1228.70	1227.06	700	8.59	137	511	73.00
FRETAIL	EQ	21-Oct-2020	72.40	73.75	75.50	73.15	74.70	74.75	74.37	4003579	2977.62	21247	1299308	32.45
FSC	EQ	21-Oct-2020	86.60	87.45	90.90	87.15	90.10	89.80	89.15	343055	305.83	3970	133432	38.90
FSL	EQ	21-Oct-2020	70.55	71.00	73.35	70.30	73.25	72.85	71.90	3225174	2318.92	18129	1582246	49.06
GABRIEL	EQ	21-Oct-2020	93.35	96.50	105.00	90.55	95.00	94.85	95.62	425750	407.09	7665	171303	40.24
GAEL	EQ	21-Oct-2020	126.00	127.20	128.00	120.00	122.50	122.15	123.55	543718	671.79	6272	270456	49.74
GAIL	EQ	21-Oct-2020	85.70	85.80	88.25	85.75	87.85	87.65	87.15	15809047	13777.02	41663	5287943	33.45
GAL	BE	21-Oct-2020	2.75	2.85	2.85	2.65	2.70	2.70	2.75	2146	0.06	11	-	-
GALAXYSURF	EQ	21-Oct-2020	1677.90	1705.00	1717.65	1640.00	1663.95	1656.70	1666.42	37830	630.41	5374	21127	55.85
GALLANTT	EQ	21-Oct-2020	33.75	33.70	34.05	32.60	33.50	33.40	33.60	12063	4.05	258	8386	69.52
GALLISPAT	EQ	21-Oct-2020	27.30	27.15	27.95	27.15	27.80	27.55	27.45	9840	2.70	85	5797	58.91
GAMMNINFRA	EQ	21-Oct-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.56	265161	1.49	161	215780	81.38
GANDHITUBE	EQ	21-Oct-2020	210.65	218.10	218.10	205.00	209.10	209.45	210.00	1961	4.12	102	1433	73.07
GANECOS	EQ	21-Oct-2020	256.05	260.00	262.30	251.55	258.90	258.95	258.68	4116	10.65	293	1918	46.60
GANESHHOUC	EQ	21-Oct-2020	24.55	25.20	25.45	24.10	24.60	24.90	24.68	12602	3.11	131	8076	64.09
GANGESSECU	EQ	21-Oct-2020	46.00	46.00	46.75	43.20	43.20	43.20	44.00	1489	0.66	47	1297	87.11
GARDENSILK	BE	21-Oct-2020	8.35	8.70	8.75	8.30	8.50	8.30	8.38	11477	0.96	38	-	-
GARFIBRES	EQ	21-Oct-2020	1958.30	1958.30	1995.70	1952.00	1993.00	1990.10	1978.24	10574	209.18	1972	5397	51.04
GATI	EQ	21-Oct-2020	54.70	54.70	57.35	54.50	56.80	56.55	56.43	787302	444.31	4588	525231	66.71
GAYAHWS	BE	21-Oct-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	333826	1.29	142	-	-
GAYAPROJ	EQ	21-Oct-2020	20.75	20.60	21.75	20.00	21.00	20.95	21.27	614517	130.73	1780	364607	59.33
GDL	EQ	21-Oct-2020	93.05	93.10	93.90	90.90	91.05	91.40	92.44	34340	31.74	513	25037	72.91
GEECEE	EQ	21-Oct-2020	66.90	66.10	67.00	63.55	65.80	65.25	66.00	3753	2.48	462	2493	66.43
GEEKAYWIRE	BE	21-Oct-2020	73.00	69.50	69.60	69.35	69.35	69.35	69.55	8178	5.69	51	-	-
GENESYS	BE	21-Oct-2020	48.00	48.00	49.90	48.00	49.90	48.75	48.69	10436	5.08	35	-	-
GENUSPAPER	EQ	21-Oct-2020	4.90	4.70	4.90	4.70	4.80	4.75	4.86	262046	12.73	102	226889	86.58
GENUSPOWER	EQ	21-Oct-2020	28.45	28.50	28.65	27.90	28.15	28.15	28.15	272005	76.56	384	244754	89.98
GEOJITFSL	EQ	21-Oct-2020	36.70	37.00	37.20	35.50	36.30	36.25	36.47	113600	41.43	862	54791	48.23
GEPIL	EQ	21-Oct-2020	377.15	379.05	385.00	379.05	383.70	383.20	382.99	9732	37.27	680	4981	51.18
GESHIP	EQ	21-Oct-2020	223.65	224.10	224.85	216.10	219.50	219.10	220.43	173242	381.87	12246	115847	66.87
GET&D	EQ	21-Oct-2020	86.75	87.05	88.95	86.40	87.00	87.05	87.73	16068	14.10	764	11303	70.34
GFLLIMITED	EQ	21-Oct-2020	85.75	86.60	87.40	85.25	86.25	86.35	86.16	13335	11.49	509	10626	79.69
GHCL	EQ	21-Oct-2020	150.40	149.20	153.80	148.25	150.40	151.45	151.87	63559	96.53	1721	29258	46.03
GICHSGFIN	EQ	21-Oct-2020	100.50	101.50	106.50	101.15	103.25	103.35	104.37	1995354	2082.51	16878	316153	15.84
GICRE	EQ	21-Oct-2020	123.40	124.40	124.40	121.15	122.00	122.05	122.48	105040	128.65	2579	57098	54.36
GILLANDERS	EQ	21-Oct-2020	27.65	28.70	30.40	28.35	30.40	30.40	30.21	18320	5.53	71	18119	98.90
GILLETTE	EQ	21-Oct-2020	5316.20	5316.20	5339.30	5278.00	5319.00	5297.60	5309.79	1602	85.06	750	915	57.12
GINNIFILA	EQ	21-Oct-2020	11.50	11.75	11.75	11.15	11.60	11.55	11.43	22066	2.52	91	13928	63.12
GIPCL	EQ	21-Oct-2020	66.60	66.10	68.80	66.10	67.80	67.60	67.66	94515	63.95	780	60981	64.52
GKWLIMITED	EQ	21-Oct-2020	460.40	468.25	468.95	442.05	459.00	455.25	455.43	72	0.33	26	38	52.78
GLAXO	EQ	21-Oct-2020	1538.10	1538.15	1549.55	1507.60	1516.00	1515.50	1521.72	27938	425.14	3017	15777	56.47
GLENMARK	EQ	21-Oct-2020	482.50	485.00	494.00	479.00	489.50	489.50	487.25	2329659	11351.37	31325	524234	22.50
GLFL	EQ	21-Oct-2020	2.10	2.05	2.20	2.00	2.20	2.05	2.07	4390	0.09	20	4290	97.72
GLOBAL	SM	21-Oct-2020	192.00	196.00	196.00	196.00	196.00	196.00	196.00	1000	1.96	1	1000	100.00
GLOBALVECT	EQ	21-Oct-2020	49.50	49.95	50.70	48.10	48.15	48.35	48.72	12879	6.27	243	6926	53.78
GLOBE	EQ	21-Oct-2020	55.75	56.85	58.50	55.50	58.50	58.50	58.26	154057	89.75	128	147706	95.88
GLOBOFFS	BE	21-Oct-2020	5.40	5.20	5.50	5.15	5.50	5.50	5.35	2227	0.12	17	-	-
GLOBUSSPR	EQ	21-Oct-2020	314.40	319.00	328.00	309.20	314.10	315.70	318.58	347066	1105.69	8292	70592	20.34
GMBREW	EQ	21-Oct-2020	375.50	379.90	389.00	377.00	380.40	381.35	380.49	14301	54.41	842	7010	49.02
GMDCLTD	EQ	21-Oct-2020	43.95	43.90	44.50	43.45	43.50	43.60	43.95	342788	150.65	2492	188857	55.09
GMMPFAUDLR	EQ	21-Oct-2020	3611.70	3650.00	3650.00	3550.30	3590.00	3588.30	3604.22	40617	1463.92	9466	16986	41.82
GMRINFRA	EQ	21-Oct-2020	23.50	23.40	23.95	23.40	23.70	23.70	23.71	5278593	1251.43	4632	1218712	23.09
GNA	EQ	21-Oct-2020	240.75	242.95	245.00	237.35	244.50	241.75	242.27	32683	79.18	1007	16548	50.63
GNFC	EQ	21-Oct-2020	198.75	200.10	202.90	193.30	198.50	198.00	198.79	459309	913.07	6265	141891	30.89
GOACARBON	EQ	21-Oct-2020	209.90	211.70	218.95	210.10	210.70	212.00	214.60	74403	159.67	3955	14427	19.39
GOCLCORP	EQ	21-Oct-2020	181.20	182.00	184.95	177.00	180.00	179.90	181.99	15661	28.50	452	9464	60.43
GODFRYPHLP	EQ	21-Oct-2020	857.45	868.40	868.40	855.75	860.00	859.35	860.59	13051	112.32	1242	5780	44.29
GODREJAGRO	EQ	21-Oct-2020	530.35	532.75	536.80	526.55	530.70	530.45	530.67	60009	318.45	3336	27952	46.58
GODREJCP	EQ	21-Oct-2020	690.90	693.90	701.60	680.10	686.80	686.50	691.55	1474272	10195.31	33140	731600	49.62
GODREJIND	EQ	21-Oct-2020	373.15	375.80	395.45	372.50	387.00	387.40	386.91	298466	1154.80	9125	58762	19.69
GODREJPROP	EQ	21-Oct-2020	934.40	937.95	1059.00	935.00	1033.10	1041.85	1006.19	8420049	84721.82	242809	1000200	11.88
GOENKA	BZ	21-Oct-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	95538	0.56	40	-	-
GOKEX	EQ	21-Oct-2020	72.35	73.70	76.85	72.05	75.95	75.55	74.75	271904	203.25	1891	184627	67.90
GOKUL	EQ	21-Oct-2020	12.90	13.00	13.50	12.70	13.25	13.10	13.09	12230	1.60	84	10205	83.44
GOKULAGRO	EQ	21-Oct-2020	13.65	13.70	14.20	13.45	13.65	13.75	13.79	12333	1.70	93	9525	77.23
GOLDBEES	EQ	21-Oct-2020	44.44	45.00	45.00	44.56	44.82	44.79	44.74	2445972	1094.34	6944	1632738	66.75
GOLDENTOBC	EQ	21-Oct-2020	21.95	22.30	22.30	21.65	21.65	21.65	21.76	712	0.15	34	686	96.35
GOLDIAM	EQ	21-Oct-2020	135.55	136.50	138.00	133.55	135.00	135.20	136.12	27959	38.06	763	16495	59.00
GOLDSHARE	EQ	21-Oct-2020	4583.90	4650.00	4650.00	4591.05	4601.30	4601.75	4610.48	641	29.55	194	416	64.90
GOLDTECH	BE	21-Oct-2020	8.20	8.05	8.50	8.05	8.40	8.30	8.27	7481	0.62	33	-	-
GOODLUCK	EQ	21-Oct-2020	37.60	37.90	39.30	37.10	38.00	38.10	38.30	76722	29.39	817	49222	64.16
GOODYEAR	EQ	21-Oct-2020	794.55	798.00	807.45	775.05	790.00	790.35	797.75	9796	78.15	644	6848	69.91
GPIL	EQ	21-Oct-2020	351.20	352.00	364.00	351.90	356.95	355.20	357.78	64876	232.11	1730	40420	62.30
GPPL	EQ	21-Oct-2020	92.65	93.00	93.70	89.00	91.00	90.75	91.33	229421	209.54	4178	102387	44.63
GPTINFRA	EQ	21-Oct-2020	29.60	29.05	29.90	28.10	28.30	28.55	28.72	12777	3.67	147	9269	72.54
GRANULES	EQ	21-Oct-2020	391.95	397.10	403.80	382.00	385.70	386.35	392.62	2382583	9354.42	36206	1041665	43.72
GRAPHITE	EQ	21-Oct-2020	185.95	187.00	194.00	185.10	187.90	187.80	189.99	485521	922.43	8685	97647	20.11
GRASIM	EQ	21-Oct-2020	777.20	780.00	794.45	771.55	793.00	791.75	783.22	2409367	18870.75	42251	478568	19.86
GRAVITA	EQ	21-Oct-2020	44.10	44.80	45.10	43.30	43.70	44.00	44.38	74570	33.09	573	34219	45.89
GREAVESCOT	EQ	21-Oct-2020	72.80	72.90	73.60	72.15	72.35	72.45	72.91	160349	116.90	3047	86887	54.19
GREENLAM	EQ	21-Oct-2020	740.15	742.15	769.45	733.40	740.00	742.30	749.84	53421	400.57	330	52263	97.83
GREENPANEL	EQ	21-Oct-2020	63.30	63.15	66.45	63.10	66.45	66.45	65.48	121824	79.77	646	107792	88.48
GREENPLY	EQ	21-Oct-2020	79.20	79.05	87.00	73.50	85.50	84.50	77.06	7009196	5401.48	21077	4544957	64.84
GREENPOWER	EQ	21-Oct-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.77	390152	6.90	288	264651	67.83
GRINDWELL	EQ	21-Oct-2020	552.85	550.10	552.70	541.40	544.90	544.25	547.65	5381	29.47	1007	3265	60.68
GROBTEA	BE	21-Oct-2020	485.00	485.10	490.00	460.75	488.50	488.50	473.71	92	0.44	16	-	-
GRPLTD	EQ	21-Oct-2020	710.00	718.05	737.80	704.00	713.15	714.70	714.51	809	5.78	188	203	25.09
GRSE	EQ	21-Oct-2020	193.10	193.95	196.00	192.00	192.15	192.55	193.62	94010	182.03	2912	23068	24.54
GSCLCEMENT	EQ	21-Oct-2020	31.05	30.65	31.50	30.15	30.55	30.60	30.84	93071	28.70	684	54874	58.96
GSFC	EQ	21-Oct-2020	65.35	65.70	66.00	63.40	63.60	63.90	64.51	426483	275.13	2971	188367	44.17
GSPL	EQ	21-Oct-2020	187.65	188.60	191.65	185.55	189.65	189.85	187.58	478327	897.22	7189	335941	70.23
GSS	EQ	21-Oct-2020	40.00	40.45	41.05	38.50	38.65	39.10	40.06	104965	42.05	853	54994	52.39
GTL	EQ	21-Oct-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	59942	1.62	153	59873	99.88
GTLINFRA	EQ	21-Oct-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.62	4091251	25.45	724	3255740	79.58
GTNIND	EQ	21-Oct-2020	7.10	7.10	7.10	6.80	6.85	6.85	6.86	22	0.00	6	21	95.45
GTPL	EQ	21-Oct-2020	118.15	119.20	122.65	115.15	119.90	119.35	119.41	244566	292.03	4176	107290	43.87
GUFICBIO	EQ	21-Oct-2020	89.45	89.50	91.30	88.90	89.15	89.70	89.99	46250	41.62	786	24111	52.13
GUJALKALI	EQ	21-Oct-2020	314.55	315.25	316.15	310.00	311.85	310.60	312.74	49722	155.50	1874	31715	63.78
GUJAPOLLO	EQ	21-Oct-2020	216.45	220.00	220.00	207.10	209.10	209.80	213.65	11355	24.26	779	2681	23.61
GUJGASLTD	EQ	21-Oct-2020	287.85	290.00	291.55	286.15	287.00	286.85	288.68	956272	2760.54	11388	712757	74.53
GUJRAFFIA	BE	21-Oct-2020	17.60	17.60	18.45	16.75	17.30	17.30	18.04	1561	0.28	26	-	-
GULFOILLUB	EQ	21-Oct-2020	638.20	642.00	642.05	628.00	630.05	631.05	631.50	12724	80.35	608	10550	82.91
GULFPETRO	EQ	21-Oct-2020	35.75	36.60	36.60	35.30	35.95	35.75	35.89	19336	6.94	274	13280	68.68
GULPOLY	EQ	21-Oct-2020	64.30	65.20	67.50	64.05	66.00	65.90	66.25	85199	56.44	973	57023	66.93
GVKPIL	EQ	21-Oct-2020	2.80	2.85	2.85	2.80	2.85	2.85	2.82	1168437	32.95	841	850259	72.77
HAL	EQ	21-Oct-2020	717.55	726.00	726.00	693.00	697.00	698.75	707.00	846694	5986.12	35485	373701	44.14
HAPPSTMNDS	EQ	21-Oct-2020	324.40	325.55	327.50	317.45	319.45	319.30	322.62	933368	3011.20	26671	432739	46.36
HARITASEAT	EQ	21-Oct-2020	401.20	405.05	408.85	393.20	403.90	402.75	400.95	1250	5.01	111	773	61.84
HARRMALAYA	EQ	21-Oct-2020	89.95	90.75	90.75	89.00	89.30	89.40	89.68	14184	12.72	363	7104	50.08
HATHWAY	BE	21-Oct-2020	29.80	30.00	30.50	29.50	30.00	29.80	29.92	121148	36.25	807	-	-
HATSUN	EQ	21-Oct-2020	827.00	826.00	828.55	800.00	803.90	803.65	814.71	39457	321.46	4176	20911	53.00
HAVELLS	EQ	21-Oct-2020	709.15	710.35	722.95	700.30	711.85	711.60	714.49	1933053	13811.52	40078	273203	14.13
HAVISHA	BE	21-Oct-2020	0.60	0.65	0.65	0.55	0.60	0.55	0.57	16129	0.09	53	-	-
HBANKETF	EQ	21-Oct-2020	241.16	241.16	246.60	238.48	244.31	244.43	243.86	16471	40.17	318	13952	84.71
HBLPOWER	EQ	21-Oct-2020	16.15	16.25	16.75	16.00	16.75	16.40	16.26	146599	23.84	389	100381	68.47
HCC	EQ	21-Oct-2020	5.05	5.10	5.15	4.85	5.00	4.95	5.00	2031346	101.64	1483	1248058	61.44
HCG	EQ	21-Oct-2020	120.40	120.35	123.75	119.40	120.50	120.25	121.62	60002	72.97	1288	14636	24.39
HCL-INSYS	EQ	21-Oct-2020	7.30	7.40	7.65	7.30	7.50	7.45	7.46	156439	11.67	801	99240	63.44
HCLTECH	EQ	21-Oct-2020	879.65	881.00	891.65	860.00	866.00	871.05	874.89	11162084	97656.39	155501	2598830	23.28
HDFC	EQ	21-Oct-2020	2015.30	2030.00	2067.45	2005.35	2045.80	2048.75	2047.11	8166501	167177.03	223144	4846082	59.34
HDFC	W3	21-Oct-2020	329.55	333.00	349.00	333.00	345.15	344.40	343.91	96600	332.22	122	70200	72.67
HDFCAMC	EQ	21-Oct-2020	2347.55	2352.80	2355.00	2319.20	2340.25	2336.80	2333.40	161626	3771.37	12422	101393	62.73
HDFCBANK	EQ	21-Oct-2020	1223.95	1230.60	1251.00	1221.70	1245.25	1246.70	1238.33	17820565	220677.46	311963	9474491	53.17
HDFCLIFE	EQ	21-Oct-2020	571.00	574.50	577.45	556.00	561.50	562.70	567.44	3458591	19625.27	119945	1276591	36.91
HDFCMFGETF	EQ	21-Oct-2020	4552.55	4580.00	4590.00	4568.00	4580.50	4582.95	4579.01	5199	238.06	510	3647	70.15
HDFCNIFETF	EQ	21-Oct-2020	1245.91	1246.00	1260.00	1239.00	1246.66	1242.92	1251.72	722	9.04	117	628	86.98
HDFCSENETF	EQ	21-Oct-2020	4313.71	4358.99	4358.99	4250.00	4320.00	4320.00	4321.81	52	2.25	31	25	48.08
HDIL	BZ	21-Oct-2020	4.40	4.55	4.55	4.30	4.35	4.40	4.43	454575	20.14	355	-	-
HEG	EQ	21-Oct-2020	709.45	714.80	731.95	708.05	715.00	715.35	718.69	310393	2230.77	14243	52280	16.84
HEIDELBERG	EQ	21-Oct-2020	187.75	189.40	190.30	186.50	189.00	189.35	189.06	236102	446.38	4923	144163	61.06
HERCULES	EQ	21-Oct-2020	98.15	95.10	95.40	91.20	92.50	92.50	93.30	107431	100.23	2342	45897	42.72
HERITGFOOD	EQ	21-Oct-2020	302.35	304.50	310.65	297.00	299.00	297.65	302.35	33270	100.59	1265	18125	54.48
HEROMOTOCO	EQ	21-Oct-2020	3237.60	3250.00	3280.00	3132.15	3180.60	3178.35	3184.16	2045834	65142.67	136022	823358	40.25
HESTERBIO	EQ	21-Oct-2020	1731.40	1744.85	1768.00	1723.85	1735.50	1756.20	1744.74	4960	86.54	1031	2432	49.03
HEXATRADEX	BE	21-Oct-2020	26.00	24.75	27.30	24.75	26.80	26.80	26.70	72745	19.42	67	-	-
HEXAWARE	EQ	21-Oct-2020	468.65	468.50	470.45	468.50	470.20	469.90	469.75	307309	1443.60	3944	243625	79.28
HFCL	EQ	21-Oct-2020	16.70	16.80	17.25	16.55	16.65	16.65	16.83	4921253	828.10	4358	2332676	47.40
HGINFRA	EQ	21-Oct-2020	179.20	180.00	187.00	178.70	180.25	180.75	182.44	53531	97.66	2008	30624	57.21
HGS	EQ	21-Oct-2020	697.15	700.00	708.95	687.60	695.00	690.30	693.81	10240	71.05	914	6953	67.90
HHOF1140RG	MF	21-Oct-2020	7.60	7.52	7.52	7.52	7.52	7.52	7.52	4000	0.30	2	4000	100.00
HIKAL	EQ	21-Oct-2020	170.90	171.45	175.55	167.10	168.85	168.80	171.27	544965	933.35	7100	188815	34.65
HIL	EQ	21-Oct-2020	1677.25	1689.75	1692.50	1648.00	1660.00	1659.65	1666.90	3258	54.31	648	1914	58.75
HILTON	EQ	21-Oct-2020	9.65	9.65	9.65	9.20	9.25	9.30	9.35	2307	0.22	62	1530	66.32
HIMATSEIDE	EQ	21-Oct-2020	125.60	126.90	128.00	120.10	121.50	122.00	123.69	304882	377.11	5454	109789	36.01
HINDALCO	EQ	21-Oct-2020	180.80	181.10	187.50	181.00	185.75	185.95	185.24	24286914	44989.75	111469	5024390	20.69
HINDCOMPOS	EQ	21-Oct-2020	183.75	185.15	193.95	183.40	186.50	188.00	189.40	7240	13.71	413	2094	28.92
HINDCON	SM	21-Oct-2020	17.50	18.05	18.05	18.05	18.05	18.05	18.05	36000	6.50	3	36000	100.00
HINDCOPPER	EQ	21-Oct-2020	36.45	36.50	37.30	34.55	35.50	35.40	35.91	1481410	531.92	5366	490472	33.11
HINDMOTORS	EQ	21-Oct-2020	5.00	5.15	5.20	4.95	5.00	5.05	5.03	75531	3.80	181	52722	69.80
HINDNATGLS	EQ	21-Oct-2020	24.60	24.95	25.00	23.90	24.05	24.15	24.70	3230	0.80	32	3170	98.14
HINDOILEXP	EQ	21-Oct-2020	67.15	68.00	69.90	67.45	68.75	68.80	68.70	263892	181.29	2445	141135	53.48
HINDPETRO	EQ	21-Oct-2020	172.35	174.05	179.80	174.05	177.65	177.65	177.18	8351443	14796.83	53754	2288552	27.40
HINDUNILVR	EQ	21-Oct-2020	2173.10	2190.00	2196.75	2136.00	2163.05	2163.15	2160.64	3954247	85436.86	211194	2246818	56.82
HINDZINC	EQ	21-Oct-2020	222.85	231.75	235.70	227.15	232.80	233.10	230.87	8286204	19130.70	100533	3204207	38.67
HIRECT	EQ	21-Oct-2020	122.65	124.95	127.00	122.00	126.00	125.30	124.41	9763	12.15	232	6801	69.66
HISARMETAL	EQ	21-Oct-2020	82.90	80.50	83.00	78.35	81.70	81.55	81.27	19295	15.68	705	6957	36.06
HITECH	EQ	21-Oct-2020	110.60	114.85	114.85	108.00	111.50	111.50	111.73	3509	3.92	105	2035	57.99
HITECHCORP	BE	21-Oct-2020	85.00	84.00	86.00	83.05	86.00	86.00	84.44	919	0.78	12	-	-
HITECHGEAR	EQ	21-Oct-2020	110.00	109.05	114.95	109.00	110.00	110.00	110.91	4860	5.39	87	3681	75.74
HLVLTD	EQ	21-Oct-2020	5.00	5.00	5.05	4.70	4.90	4.90	4.84	123724	5.99	213	81292	65.70
HMT	BZ	21-Oct-2020	14.70	14.45	14.70	14.10	14.70	14.70	14.58	4351	0.63	32	-	-
HMVL	EQ	21-Oct-2020	47.15	47.35	48.00	46.60	46.85	46.80	47.54	7200	3.42	151	3983	55.32
HNDFDS	EQ	21-Oct-2020	906.00	906.05	917.55	895.00	906.75	907.55	906.77	5413	49.08	578	3459	63.90
HNGSNGBEES	EQ	21-Oct-2020	313.19	312.11	316.00	311.00	311.00	311.50	313.39	92	0.29	18	91	98.91
HONAUT	EQ	21-Oct-2020	29667.20	29875.00	30477.60	29710.65	29760.00	29788.35	30021.58	4782	1435.63	1772	3266	68.30
HONDAPOWER	EQ	21-Oct-2020	998.75	999.95	1015.00	981.05	1002.00	999.00	993.58	1595	15.85	232	841	52.73
HOVS	EQ	21-Oct-2020	31.00	31.00	31.50	29.60	30.05	30.40	30.50	14260	4.35	270	11032	77.36
HPL	EQ	21-Oct-2020	29.90	30.75	31.50	29.30	29.70	29.50	30.02	48955	14.70	505	29668	60.60
HSCL	EQ	21-Oct-2020	49.50	49.80	50.50	49.20	49.90	49.80	50.02	627059	313.65	2872	248275	39.59
HSIL	EQ	21-Oct-2020	71.95	73.05	75.25	71.30	72.90	73.00	72.43	676384	489.90	4050	402721	59.54
HTMEDIA	BE	21-Oct-2020	13.05	13.30	13.50	13.05	13.25	13.25	13.15	23403	3.08	69	-	-
HUBTOWN	EQ	21-Oct-2020	10.25	10.55	10.60	10.05	10.50	10.35	10.33	114723	11.86	208	106249	92.61
HUDCO	EQ	21-Oct-2020	31.25	31.50	32.25	31.00	31.90	31.90	31.58	673573	212.69	2273	252782	37.53
HUDCO	N2	21-Oct-2020	1254.80	1268.00	1268.00	1255.00	1255.00	1255.04	1255.07	1607	20.17	11	1503	93.53
HUDCO	N3	21-Oct-2020	1103.00	1104.98	1104.98	1102.90	1102.90	1102.96	1103.85	122	1.35	6	82	67.21
HUDCO	N4	21-Oct-2020	1112.00	1112.05	1112.05	1112.00	1112.00	1112.02	1112.03	99	1.10	2	99	100.00
HUDCO	N5	21-Oct-2020	1215.75	1219.00	1227.40	1219.00	1227.40	1227.09	1221.77	200	2.44	4	200	100.00
HUDCO	N8	21-Oct-2020	1270.54	1284.00	1284.00	1284.00	1284.00	1284.00	1284.00	40	0.51	1	40	100.00
HUDCO	NA	21-Oct-2020	1200.00	1112.00	1112.00	1112.00	1112.00	1112.00	1112.00	605	6.73	2	605	100.00
HUDCO	ND	21-Oct-2020	1327.00	1326.49	1326.49	1325.96	1325.96	1325.96	1326.23	4	0.05	3	2	50.00
HUSYSLTD	SM	21-Oct-2020	80.60	86.00	87.90	86.00	87.00	87.00	86.80	8000	6.94	4	8000	100.00
IBMFNIFTY	EQ	21-Oct-2020	121.96	121.01	121.01	120.13	120.50	120.50	120.66	123	0.15	15	68	55.28
IBREALEST	EQ	21-Oct-2020	47.85	48.30	51.85	47.80	51.15	50.65	49.63	3976189	1973.48	13921	1577613	39.68
IBULHSGFIN	EQ	21-Oct-2020	152.50	153.25	154.20	149.50	151.70	151.60	152.11	5996615	9121.37	43447	1013702	16.90
IBULHSGFIN	N6	21-Oct-2020	959.00	985.00	985.00	925.20	955.00	955.00	931.10	566	5.27	9	561	99.12
IBULHSGFIN	N8	21-Oct-2020	885.00	850.00	850.00	850.00	850.00	850.00	850.00	1	0.01	1	1	100.00
IBULHSGFIN	NA	21-Oct-2020	747.69	750.00	750.00	743.80	743.80	743.80	749.74	105	0.79	3	105	100.00
IBULISL	EQ	21-Oct-2020	54.25	59.65	59.65	52.15	56.00	56.20	56.34	1416174	797.83	9594	729407	51.51
IBVENTPP	E1	21-Oct-2020	117.20	116.35	121.45	113.00	114.50	114.50	117.61	124926	146.92	1026	83214	66.61
IBVENTURES	EQ	21-Oct-2020	224.75	225.20	232.10	218.25	219.00	219.95	224.45	983547	2207.55	8059	548269	55.74
ICEMAKE	EQ	21-Oct-2020	67.60	69.85	69.85	64.55	65.00	65.30	66.43	7171	4.76	77	6611	92.19
ICICI500	EQ	21-Oct-2020	159.32	160.00	160.58	158.11	158.82	158.60	159.54	111902	178.52	92	111620	99.75
ICICIALPLV	EQ	21-Oct-2020	122.86	123.00	123.70	122.00	122.52	122.50	123.33	1729	2.13	18	661	38.23
ICICIB22	EQ	21-Oct-2020	24.47	24.30	24.98	24.30	24.69	24.67	24.66	255420	62.98	4492	191773	75.08
ICICIBANK	EQ	21-Oct-2020	414.60	416.00	428.50	410.30	420.45	420.30	421.02	43125095	181563.88	345248	13728561	31.83
ICICIBANKN	EQ	21-Oct-2020	242.36	242.11	247.29	240.00	245.69	245.01	244.91	27207	66.63	2270	16294	59.89
ICICIBANKP	EQ	21-Oct-2020	132.46	133.50	135.70	131.70	134.97	134.62	133.77	34017	45.50	209	10428	30.66
ICICIGI	EQ	21-Oct-2020	1245.80	1252.00	1260.00	1237.20	1239.35	1240.70	1244.71	174003	2165.83	32976	112282	64.53
ICICIGOLD	EQ	21-Oct-2020	45.40	45.30	46.29	45.01	45.94	46.00	45.89	815528	374.27	1040	729158	89.41
ICICILIQ	EQ	21-Oct-2020	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	8145	81.45	18	6170	75.75
ICICILOVOL	EQ	21-Oct-2020	99.63	101.70	101.70	95.77	99.59	99.21	99.39	111684	111.00	172	102118	91.43
ICICIM150	EQ	21-Oct-2020	65.00	65.00	65.82	65.00	65.01	65.00	65.35	208839	136.48	53	192068	91.97
ICICIMCAP	EQ	21-Oct-2020	64.68	63.70	65.50	63.70	64.60	64.42	64.67	6216	4.02	140	3156	50.77
ICICINF100	EQ	21-Oct-2020	129.18	129.00	130.35	129.00	129.25	129.28	129.65	2164	2.81	105	1378	63.68
ICICINIFTY	EQ	21-Oct-2020	125.89	109.50	127.30	109.50	126.13	126.22	126.16	106826	134.77	3676	57511	53.84
ICICINV20	EQ	21-Oct-2020	61.19	62.70	62.70	59.00	61.32	61.09	60.90	7058	4.30	269	4496	63.70
ICICINXT50	EQ	21-Oct-2020	27.76	27.21	28.40	27.10	27.67	27.76	27.71	34726	9.62	126	30264	87.15
ICICIPRULI	EQ	21-Oct-2020	421.55	423.00	424.55	405.00	411.40	411.60	413.60	2703594	11182.13	55998	1387770	51.33
ICICISENSX	EQ	21-Oct-2020	436.79	438.00	442.00	432.02	436.82	436.87	439.17	941	4.13	57	626	66.52
ICICITECH	EQ	21-Oct-2020	217.46	218.20	221.80	215.00	216.00	215.80	217.04	673126	1460.98	3530	653035	97.02
ICIL	EQ	21-Oct-2020	141.40	148.45	148.45	148.45	148.45	148.45	148.45	407259	604.58	804	407259	100.00
ICRA	EQ	21-Oct-2020	2768.85	2769.05	2796.65	2740.00	2750.00	2749.90	2762.36	785	21.68	187	483	61.53
IDBI	EQ	21-Oct-2020	37.60	38.25	38.85	36.60	37.65	37.60	37.95	4533752	1720.64	20064	799227	17.63
IDBIGOLD	EQ	21-Oct-2020	4613.65	4640.00	4663.95	4613.00	4635.05	4638.10	4638.42	216	10.02	49	134	62.04
IDEA	EQ	21-Oct-2020	8.70	8.75	8.90	8.45	8.60	8.60	8.69	176951022	15368.41	95817	43405672	24.53
IDFC	EQ	21-Oct-2020	29.80	30.15	31.45	29.65	30.10	30.25	30.67	5461740	1674.86	20634	2188410	40.07
IDFCFIRSTB	EQ	21-Oct-2020	31.60	31.70	32.10	30.70	31.30	31.25	31.56	22921379	7233.37	55257	4407233	19.23
IDFCFIRSTB	N1	21-Oct-2020	5350.00	5330.01	5330.01	5330.01	5330.01	5330.01	5330.01	4	0.21	1	4	100.00
IDFCFIRSTB	N2	21-Oct-2020	10689.53	10680.00	10715.00	10680.00	10685.00	10685.00	10696.74	35	3.74	17	35	100.00
IDFCFIRSTB	N4	21-Oct-2020	10220.01	10220.00	10220.00	10220.00	10220.00	10220.00	10220.00	43	4.39	11	43	100.00
IDFCFIRSTB	N6	21-Oct-2020	10400.05	10442.05	10450.00	10400.11	10450.00	10450.00	10437.93	33	3.44	6	29	87.88
IDFCFIRSTB	N8	21-Oct-2020	10509.00	10502.00	10502.00	10502.00	10502.00	10502.00	10502.00	4	0.42	1	4	100.00
IDFCFIRSTB	N9	21-Oct-2020	5310.00	5315.00	5315.00	5310.00	5310.00	5310.00	5312.50	4	0.21	3	4	100.00
IDFCFIRSTB	NA	21-Oct-2020	10573.32	10580.00	10580.00	10580.00	10580.00	10580.00	10580.00	8	0.85	2	8	100.00
IDFCFIRSTB	NC	21-Oct-2020	10075.00	10078.00	10100.00	10078.00	10100.00	10100.00	10096.35	23	2.32	9	23	100.00
IDFNIFTYET	EQ	21-Oct-2020	119.06	120.00	123.89	119.05	120.05	120.05	120.95	294	0.36	23	186	63.27
IEX	EQ	21-Oct-2020	198.80	200.70	200.70	192.30	194.00	194.30	194.50	1115214	2169.09	20790	470619	42.20
IFBAGRO	EQ	21-Oct-2020	334.30	334.90	338.20	327.20	327.55	328.00	331.67	1566	5.19	223	686	43.81
IFBIND	EQ	21-Oct-2020	727.30	730.95	738.55	717.00	726.45	726.80	728.12	58262	424.22	3175	18653	32.02
IFCI	EQ	21-Oct-2020	5.75	5.80	5.90	5.75	5.80	5.85	5.85	710382	41.53	44014	409822	57.69
IFCI	NF	21-Oct-2020	1099.99	1103.80	1105.00	1103.80	1105.00	1105.00	1104.53	167	1.84	4	167	100.00
IFCI	NH	21-Oct-2020	1079.95	1082.00	1082.00	1079.00	1079.30	1079.30	1080.53	681	7.36	13	681	100.00
IFCI	NL	21-Oct-2020	1044.14	1041.00	1042.00	1041.00	1042.00	1042.00	1041.56	226	2.35	10	226	100.00
IFGLEXPOR	EQ	21-Oct-2020	150.70	145.05	153.45	145.05	151.00	151.15	151.89	3246	4.93	102	2637	81.24
IGARASHI	EQ	21-Oct-2020	281.60	286.85	287.45	276.80	283.00	281.40	282.52	19067	53.87	734	7674	40.25
IGL	EQ	21-Oct-2020	376.50	378.00	383.35	377.00	380.60	380.70	380.48	1620171	6164.45	21565	462748	28.56
IGPL	EQ	21-Oct-2020	311.20	312.25	319.40	302.05	304.90	305.05	311.72	23435	73.05	887	13106	55.92
IIFCL	N1	21-Oct-2020	1244.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	300	3.90	1	300	100.00
IIFCL	N3	21-Oct-2020	1500.00	1525.00	1525.00	1525.00	1525.00	1525.00	1525.00	500	7.63	1	500	100.00
IIFCL	N4	21-Oct-2020	1463.71	1464.00	1464.01	1463.01	1464.00	1464.00	1463.95	418	6.12	8	418	100.00
IIFL	EQ	21-Oct-2020	79.15	79.40	80.00	77.95	79.35	78.90	79.09	153206	121.17	1628	53993	35.24
IIFL	N2	21-Oct-2020	1068.40	1068.65	1068.65	1068.65	1068.65	1068.65	1068.65	35	0.37	1	35	100.00
IIFL	N4	21-Oct-2020	1031.00	1022.00	1030.00	1021.00	1021.00	1024.52	1025.56	1166	11.96	20	1166	100.00
IIFL	N5	21-Oct-2020	1075.00	1089.65	1089.65	1089.65	1089.65	1089.65	1089.65	300	3.27	6	300	100.00
IIFL	N6	21-Oct-2020	1000.00	1000.00	1000.00	998.00	998.00	998.00	998.68	224	2.24	9	224	100.00
IIFL	N8	21-Oct-2020	1115.65	1114.00	1116.00	1103.30	1116.00	1115.57	1115.10	1202	13.40	8	1182	98.34
IIFLSEC	EQ	21-Oct-2020	40.05	40.70	40.95	39.55	39.65	40.00	40.29	719441	289.83	2662	513081	71.32
IIFLWAM	EQ	21-Oct-2020	917.00	914.30	923.65	897.00	906.90	908.05	910.26	6846	62.32	1244	4209	61.48
IITL	BE	21-Oct-2020	52.80	55.40	55.40	50.35	54.85	54.85	55.23	2590	1.43	16	-	-
IL&FSENGG	BZ	21-Oct-2020	3.70	3.70	3.75	3.60	3.65	3.70	3.71	27756	1.03	33	-	-
IL&FSTRANS	BZ	21-Oct-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.13	77434	0.88	65	-	-
IMAGICAA	EQ	21-Oct-2020	3.90	3.90	4.05	3.85	3.95	3.90	3.94	53321	2.10	154	36034	67.58
IMFA	EQ	21-Oct-2020	227.40	229.60	236.00	225.00	233.00	229.90	231.17	23326	53.92	1072	14683	62.95
IMPAL	EQ	21-Oct-2020	539.05	549.20	549.20	528.05	538.00	530.85	533.66	1313	7.01	92	951	72.43
IMPEXFERRO	BE	21-Oct-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.41	15472	0.06	21	-	-
INDBANK	EQ	21-Oct-2020	8.90	9.00	9.00	8.70	8.80	8.85	8.87	39152	3.47	181	29947	76.49
INDHOTEL	EQ	21-Oct-2020	98.15	98.65	101.00	98.15	99.80	100.40	99.92	1662757	1661.42	9679	719346	43.26
INDIACEM	EQ	21-Oct-2020	122.15	122.50	122.50	118.40	120.50	120.80	120.48	1279913	1542.08	9785	367453	28.71
INDIAGLYCO	EQ	21-Oct-2020	278.95	278.05	282.25	274.50	276.00	277.50	279.11	41042	114.55	1505	18622	45.37
INDIAMART	EQ	21-Oct-2020	4888.80	4900.00	4989.95	4889.00	4950.00	4947.95	4939.46	55387	2735.82	9413	31080	56.11
INDIANB	EQ	21-Oct-2020	59.50	59.85	60.70	59.60	60.70	60.35	60.21	1034664	623.02	8749	511306	49.42
INDIANCARD	EQ	21-Oct-2020	94.30	94.00	94.90	92.90	94.00	94.00	94.00	822	0.77	26	732	89.05
INDIANHUME	EQ	21-Oct-2020	158.95	160.80	161.00	158.00	160.25	159.05	159.61	19727	31.49	675	9483	48.07
INDIGO	EQ	21-Oct-2020	1373.35	1375.00	1391.00	1349.00	1366.95	1365.40	1369.74	779196	10673.00	21768	137316	17.62
INDIGRID	IV	21-Oct-2020	107.19	107.40	108.80	107.38	108.80	108.65	108.08	731430	790.50	180	721224	98.60
INDLMETER	EQ	21-Oct-2020	14.35	14.00	14.25	13.95	14.25	14.25	13.96	646	0.09	11	645	99.85
INDNIPPON	EQ	21-Oct-2020	330.55	335.85	335.85	323.15	332.00	328.85	330.57	6018	19.89	274	3812	63.34
INDOCO	EQ	21-Oct-2020	250.05	251.35	254.75	247.50	253.20	252.90	251.25	89020	223.66	2980	54525	61.25
INDORAMA	EQ	21-Oct-2020	21.35	21.35	22.40	21.35	21.50	21.55	22.09	29929	6.61	154	15823	52.87
INDOSOLAR	BZ	21-Oct-2020	1.10	1.10	1.15	1.05	1.15	1.10	1.08	135441	1.46	55	-	-
INDOSTAR	EQ	21-Oct-2020	288.10	287.50	290.00	286.30	290.00	288.05	287.90	6145	17.69	400	4381	71.29
INDOTECH	EQ	21-Oct-2020	90.55	88.15	92.20	88.15	91.50	90.90	90.71	3381	3.07	96	2153	63.68
INDOTHAI	EQ	21-Oct-2020	16.75	16.75	17.20	16.05	16.05	16.15	16.52	1430	0.24	44	799	55.87
INDOWIND	EQ	21-Oct-2020	2.55	2.40	2.70	2.40	2.60	2.60	2.55	18476	0.47	85	11921	64.52
INDRAMEDCO	EQ	21-Oct-2020	50.00	50.50	51.15	49.35	50.65	50.40	50.22	100688	50.56	818	59067	58.66
INDSWFTLAB	EQ	21-Oct-2020	46.30	44.00	48.60	44.00	48.60	48.60	45.94	187822	86.28	1102	92813	49.42
INDTERRAIN	EQ	21-Oct-2020	29.20	29.80	30.20	28.20	28.95	29.05	29.05	84489	24.54	615	57131	67.62
INDUSINDBK	EQ	21-Oct-2020	625.25	631.00	647.80	599.55	627.30	628.10	631.88	26627198	168252.86	320967	1746484	6.56
INEOSSTYRO	EQ	21-Oct-2020	521.20	515.15	528.25	515.15	520.00	520.10	521.08	2850	14.85	224	2203	77.30
INFIBEAM	EQ	21-Oct-2020	87.05	87.40	87.50	83.60	83.80	84.60	85.57	873528	747.52	5860	612245	70.09
INFOBEAN	EQ	21-Oct-2020	161.75	162.00	168.70	159.75	164.00	164.20	162.36	25350	41.16	612	15008	59.20
INFOMEDIA	EQ	21-Oct-2020	3.80	3.95	3.95	3.65	3.95	3.95	3.93	19470	0.77	71	19217	98.70
INFRABEES	EQ	21-Oct-2020	320.30	323.15	323.15	322.30	322.30	322.30	322.56	192	0.62	11	192	100.00
INFRATEL	EQ	21-Oct-2020	190.05	190.00	193.70	188.40	192.75	192.75	190.92	5951073	11361.71	40514	1493657	25.10
INFY	EQ	21-Oct-2020	1137.50	1141.15	1154.35	1135.00	1146.75	1148.35	1147.11	19811809	227263.38	283354	13640245	68.85
INGERRAND	EQ	21-Oct-2020	585.20	589.95	594.70	576.00	578.05	578.65	583.80	6892	40.24	1413	2517	36.52
INNOVANA	SM	21-Oct-2020	85.30	81.05	81.05	81.05	81.05	81.05	81.05	1000	0.81	1	1000	100.00
INOXLEISUR	EQ	21-Oct-2020	266.65	269.00	270.00	262.20	265.35	265.25	266.91	218463	583.11	5702	76502	35.02
INOXWIND	EQ	21-Oct-2020	39.95	40.75	41.35	37.75	39.90	39.95	40.36	92622	37.39	894	31708	34.23
INSECTICID	EQ	21-Oct-2020	468.35	473.95	473.95	460.50	463.00	463.20	467.81	15372	71.91	1754	6013	39.12
INSPIRISYS	EQ	21-Oct-2020	28.00	26.80	27.70	26.80	26.85	27.20	27.04	2847	0.77	42	2228	78.26
INTELLECT	EQ	21-Oct-2020	239.70	239.80	246.10	236.30	236.60	237.50	241.63	137694	332.71	2593	78407	56.94
INTENTECH	EQ	21-Oct-2020	34.75	34.50	35.70	33.80	33.80	33.95	34.22	9873	3.38	62	5898	59.74
INVENTURE	EQ	21-Oct-2020	17.10	17.00	17.50	16.90	16.95	16.95	17.11	22107	3.78	113	9067	41.01
IOB	EQ	21-Oct-2020	9.25	9.25	9.40	9.20	9.30	9.25	9.30	994100	92.42	1744	468503	47.13
IOC	EQ	21-Oct-2020	75.05	75.75	76.75	75.40	76.15	76.00	76.06	28080425	21356.73	69086	7371653	26.25
IOLCP	EQ	21-Oct-2020	677.00	684.40	693.50	660.00	678.00	678.55	676.83	251892	1704.88	11132	93895	37.28
IPCALAB	EQ	21-Oct-2020	2074.50	2072.00	2079.35	2053.00	2075.00	2075.75	2067.02	106250	2196.21	16249	58709	55.26
IRB	EQ	21-Oct-2020	110.85	111.65	113.00	108.50	111.90	111.10	111.44	574588	640.29	4125	295169	51.37
IRBINVIT	IV	21-Oct-2020	35.93	36.85	36.85	36.15	36.40	36.38	36.35	347500	126.31	93	300000	86.33
IRCON	EQ	21-Oct-2020	79.70	80.30	80.30	77.50	78.20	78.05	78.71	516853	406.83	5785	221122	42.78
IRCTC	EQ	21-Oct-2020	1332.20	1336.55	1343.90	1328.00	1331.60	1331.75	1336.79	156434	2091.20	9521	57988	37.07
IREDA	N5	21-Oct-2020	1379.60	1419.99	1419.99	1419.99	1419.99	1419.99	1419.99	6	0.09	1	6	100.00
IREDA	N6	21-Oct-2020	1460.00	1483.99	1483.99	1474.00	1474.00	1474.00	1479.00	2	0.03	2	1	50.00
IRFC	N1	21-Oct-2020	1058.00	1059.00	1059.99	1059.00	1059.99	1059.99	1059.84	116	1.23	3	116	100.00
IRFC	N2	21-Oct-2020	1190.00	1191.00	1200.00	1190.20	1199.99	1199.99	1196.36	3820	45.70	41	3700	96.86
IRFC	N4	21-Oct-2020	1174.99	1174.99	1175.00	1174.99	1175.00	1175.00	1175.00	700	8.22	3	500	71.43
IRFC	N7	21-Oct-2020	1298.90	1298.90	1298.90	1298.90	1298.90	1298.90	1298.90	500	6.49	4	500	100.00
IRFC	N9	21-Oct-2020	1200.00	1150.20	1207.00	1150.20	1201.00	1201.00	1199.00	105	1.26	6	105	100.00
IRFC	NA	21-Oct-2020	1358.99	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	15	0.20	1	15	100.00
IRFC	ND	21-Oct-2020	1404.00	1200.99	1209.00	1200.99	1209.00	1209.00	1201.37	105	1.26	3	100	95.24
IRFC	NE	21-Oct-2020	1350.00	1370.00	1370.00	1350.00	1361.99	1361.99	1351.77	115	1.55	6	111	96.52
IRFC	NI	21-Oct-2020	1110.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	50	0.56	1	50	100.00
IRFC	NJ	21-Oct-2020	1217.11	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	250	3.05	4	250	100.00
IRFC	NL	21-Oct-2020	1160.60	1195.00	1370.00	1195.00	1370.00	1370.00	1224.01	187	2.29	6	187	100.00
IRFC	NO	21-Oct-2020	1230.17	1230.05	1230.10	1230.00	1230.10	1230.10	1230.02	854	10.50	8	802	93.91
ISEC	EQ	21-Oct-2020	436.20	437.50	441.80	415.00	423.50	425.00	428.32	298646	1279.16	13956	156225	52.31
ISFT	EQ	21-Oct-2020	82.20	84.95	85.25	83.30	85.20	84.20	84.85	5305	4.50	80	4438	83.66
ISMTLTD	BE	21-Oct-2020	8.50	8.50	8.90	8.20	8.20	8.30	8.49	48059	4.08	78	-	-
ITC	EQ	21-Oct-2020	167.45	168.15	168.90	166.60	167.80	167.65	167.79	16479194	27651.20	114694	7228414	43.86
ITDC	EQ	21-Oct-2020	226.10	226.05	231.45	224.05	224.30	224.80	225.97	20638	46.64	920	8747	42.38
ITDCEM	EQ	21-Oct-2020	50.35	50.40	51.30	49.00	50.00	50.15	50.37	291532	146.84	2175	155834	53.45
ITI	EQ	21-Oct-2020	122.05	122.70	124.30	121.20	121.60	121.70	122.66	372856	457.36	4666	101221	27.15
IVC	BE	21-Oct-2020	5.20	5.20	5.20	4.95	5.10	5.05	5.02	162677	8.17	270	-	-
IVP	EQ	21-Oct-2020	42.60	43.20	43.90	42.65	43.00	43.00	43.39	2125	0.92	12	2100	98.82
IVZINGOLD	EQ	21-Oct-2020	4612.00	4567.00	4655.00	4567.00	4655.00	4652.20	4616.41	17	0.78	8	11	64.71
IVZINNIFTY	EQ	21-Oct-2020	1271.77	1296.30	1296.30	1268.70	1276.15	1283.22	1295.28	89	1.15	9	84	94.38
IZMO	EQ	21-Oct-2020	39.65	38.25	40.65	38.25	38.70	38.70	39.33	14786	5.81	181	9420	63.71
J&KBANK	EQ	21-Oct-2020	14.60	14.70	14.80	14.50	14.55	14.55	14.65	595574	87.25	1271	335202	56.28
JAGRAN	EQ	21-Oct-2020	36.20	36.25	37.25	35.50	35.95	35.65	36.37	493293	179.40	3229	322929	65.46
JAGSNPHARM	EQ	21-Oct-2020	41.05	41.05	41.90	40.30	40.75	40.80	41.01	46181	18.94	383	24776	53.65
JAIBALAJI	EQ	21-Oct-2020	15.10	15.10	15.45	14.35	15.25	15.25	15.01	8152	1.22	66	4499	55.19
JAICORPLTD	EQ	21-Oct-2020	85.30	85.30	89.00	84.80	86.75	87.00	86.97	1999469	1739.00	12235	315984	15.80
JAIHINDPRO	BZ	21-Oct-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.27	778	0.01	7	-	-
JAINSTUDIO	BZ	21-Oct-2020	1.65	1.65	1.65	1.60	1.60	1.65	1.60	1852	0.03	9	-	-
JAKHARIA	SM	21-Oct-2020	163.50	166.00	181.00	166.00	181.00	181.00	173.50	1600	2.78	2	1600	100.00
JAMNAAUTO	EQ	21-Oct-2020	41.90	42.35	43.40	41.40	41.95	41.90	42.15	1043151	439.66	3955	511567	49.04
JASH	EQ	21-Oct-2020	206.30	208.95	208.95	204.00	204.05	204.00	205.50	9355	19.22	156	7390	79.00
JAYAGROGN	EQ	21-Oct-2020	92.95	94.00	94.00	91.65	92.30	92.70	92.58	17180	15.91	214	11399	66.35
JAYBARMARU	EQ	21-Oct-2020	214.50	216.50	221.65	211.55	213.00	213.20	216.21	22200	48.00	737	11954	53.85
JAYNECOIND	BE	21-Oct-2020	2.80	2.75	2.90	2.75	2.90	2.90	2.85	28387	0.81	35	-	-
JAYSREETEA	EQ	21-Oct-2020	57.00	57.40	57.90	56.70	57.80	57.30	57.41	55962	32.13	493	33706	60.23
JBCHEPHARM	EQ	21-Oct-2020	1040.00	1050.00	1054.70	1003.05	1023.00	1022.00	1023.84	115668	1184.26	14911	74088	64.05
JBFIND	EQ	21-Oct-2020	7.75	7.95	7.95	7.45	7.60	7.50	7.57	45154	3.42	3354	31244	69.19
JBMA	EQ	21-Oct-2020	238.00	240.95	246.10	234.10	236.50	236.00	239.83	24206	58.05	902	9353	38.64
JCHAC	EQ	21-Oct-2020	2313.95	2321.00	2335.00	2271.00	2272.00	2296.15	2304.85	9254	213.29	1275	5060	54.68
JETAIRWAYS	BZ	21-Oct-2020	44.30	46.50	46.50	46.50	46.50	46.50	46.50	22225	10.33	196	-	-
JHS	BE	21-Oct-2020	18.35	18.50	18.50	17.65	18.00	18.00	18.11	13760	2.49	66	-	-
JINDALPHOT	EQ	21-Oct-2020	12.50	12.50	12.75	12.15	12.70	12.60	12.46	1704	0.21	40	1251	73.42
JINDALPOLY	EQ	21-Oct-2020	463.35	467.00	473.40	462.95	465.20	468.05	469.01	33276	156.07	1612	20458	61.48
JINDALSAW	EQ	21-Oct-2020	61.95	62.35	63.85	62.15	63.20	63.25	63.13	602243	380.20	4454	232925	38.68
JINDALSTEL	EQ	21-Oct-2020	200.45	202.20	210.00	201.55	209.20	209.10	206.36	13220970	27282.67	89632	3296105	24.93
JINDRILL	EQ	21-Oct-2020	71.25	72.70	72.75	70.65	71.80	71.30	71.77	15121	10.85	434	6382	42.21
JINDWORLD	EQ	21-Oct-2020	49.25	49.95	50.00	48.50	49.35	49.15	49.47	108901	53.87	582	5585	5.13
JISLDVREQS	EQ	21-Oct-2020	10.05	10.00	10.35	10.00	10.15	10.25	10.15	24698	2.51	118	18225	73.79
JISLJALEQS	EQ	21-Oct-2020	13.90	13.90	14.70	13.85	14.10	14.15	14.27	4115784	587.35	3194	1652601	40.15
JITFINFRA	BE	21-Oct-2020	7.80	7.80	7.80	7.45	7.45	7.45	7.46	525	0.04	5	-	-
JIYAECO	EQ	21-Oct-2020	7.15	7.15	7.40	7.00	7.25	7.25	7.22	23003	1.66	108	16676	72.49
JKCEMENT	EQ	21-Oct-2020	1882.80	1884.80	1974.00	1858.00	1933.05	1944.85	1907.19	191255	3647.60	17647	101278	52.95
JKIL	EQ	21-Oct-2020	107.40	108.05	108.50	105.25	106.80	105.65	106.79	52812	56.40	1189	31117	58.92
JKLAKSHMI	EQ	21-Oct-2020	280.10	282.00	282.00	265.90	281.10	277.95	274.90	395912	1088.36	10615	188292	47.56
JKPAPER	EQ	21-Oct-2020	88.75	89.15	90.40	88.50	88.60	88.65	89.38	374644	334.85	5479	140164	37.41
JKTYRE	EQ	21-Oct-2020	58.80	59.25	61.80	59.00	60.70	60.55	60.52	2601715	1574.59	13080	684803	26.32
JMA	EQ	21-Oct-2020	27.85	28.65	28.65	26.50	26.65	26.65	27.38	7029	1.92	86	5159	73.40
JMCPROJECT	EQ	21-Oct-2020	48.95	49.10	51.00	48.35	49.95	49.45	49.74	48585	24.16	620	24661	50.76
JMFINANCIL	EQ	21-Oct-2020	77.25	76.60	78.45	76.60	78.05	78.10	77.90	276507	215.40	2016	139284	50.37
JMTAUTOLTD	EQ	21-Oct-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.83	145235	4.10	263	100200	68.99
JOCIL	EQ	21-Oct-2020	163.65	163.40	166.45	162.55	164.90	164.00	164.12	3132	5.14	104	1707	54.50
JPASSOCIAT	EQ	21-Oct-2020	3.60	3.65	3.75	3.55	3.55	3.55	3.69	6482078	239.21	2537	4316510	66.59
JPINFRATEC	EQ	21-Oct-2020	1.20	1.25	1.25	1.15	1.25	1.20	1.20	1168617	14.01	311	614595	52.59
JPOLYINVST	EQ	21-Oct-2020	12.70	13.30	13.30	12.10	12.60	12.60	12.45	2156	0.27	54	1886	87.48
JPPOWER	EQ	21-Oct-2020	2.45	2.50	2.60	2.40	2.50	2.50	2.52	9169876	230.85	2374	4942549	53.90
JSL	EQ	21-Oct-2020	59.00	59.60	60.00	57.00	59.45	59.35	59.18	1212338	717.48	7087	367021	30.27
JSLHISAR	EQ	21-Oct-2020	97.80	98.25	101.95	97.05	98.25	98.50	99.64	765627	762.89	5660	313258	40.92
JSWENERGY	EQ	21-Oct-2020	62.85	63.00	65.00	62.30	63.75	63.65	63.80	1664820	1062.08	6261	719661	43.23
JSWHL	EQ	21-Oct-2020	2301.85	2320.05	2587.00	2290.00	2500.00	2466.20	2414.74	3065	74.01	361	2075	67.70
JSWISPL	EQ	21-Oct-2020	18.95	19.00	19.30	18.00	18.40	18.35	18.49	472109	87.30	750	371792	78.75
JSWSTEEL	EQ	21-Oct-2020	318.70	320.75	324.30	314.75	322.00	322.95	321.23	11914326	38272.15	90011	1832238	15.38
JTEKTINDIA	EQ	21-Oct-2020	75.20	76.90	77.30	74.50	76.00	76.55	76.11	131022	99.73	1322	48201	36.79
JUBILANT	EQ	21-Oct-2020	694.40	705.00	718.90	695.15	705.95	706.05	706.90	307720	2175.27	12051	143498	46.63
JUBLFOOD	EQ	21-Oct-2020	2290.20	2295.40	2303.90	2233.15	2259.20	2263.70	2270.43	395878	8988.14	23069	97194	24.55
JUBLINDS	EQ	21-Oct-2020	132.40	133.00	135.00	133.00	134.10	134.50	134.27	9161	12.30	277	4190	45.74
JUMPNET	EQ	21-Oct-2020	97.30	97.55	98.50	77.85	77.85	77.85	95.05	3562733	3386.42	7413	1809231	50.78
JUNIORBEES	EQ	21-Oct-2020	285.18	303.00	303.00	281.89	285.70	285.47	285.92	35573	101.71	1922	20692	58.17
JUSTDIAL	EQ	21-Oct-2020	599.45	620.00	632.45	552.00	559.50	565.65	600.52	10146812	60933.58	201647	869236	8.57
JYOTHYLAB	EQ	21-Oct-2020	142.45	143.30	143.30	140.10	141.75	141.00	141.62	108095	153.08	4461	66433	61.46
JYOTISTRUC	BZ	21-Oct-2020	3.10	2.95	2.95	2.95	2.95	2.95	2.95	206528	6.09	61	-	-
KABRAEXTRU	EQ	21-Oct-2020	76.10	76.35	79.90	76.10	78.00	77.70	77.46	91587	70.94	589	81183	88.64
KAJARIACER	EQ	21-Oct-2020	575.30	581.00	584.30	566.15	574.40	571.20	572.81	797878	4570.30	25118	398434	49.94
KAKATCEM	EQ	21-Oct-2020	145.90	147.00	150.00	146.05	149.00	148.10	148.13	9274	13.74	246	7736	83.42
KALPATPOWR	EQ	21-Oct-2020	233.50	237.00	239.95	235.30	239.80	239.00	238.33	207633	494.86	3571	123797	59.62
KALYANIFRG	BE	21-Oct-2020	134.95	139.95	139.95	137.95	137.95	137.95	138.12	601	0.83	14	-	-
KAMATHOTEL	EQ	21-Oct-2020	29.95	29.80	29.95	28.80	29.10	29.15	29.34	44195	12.97	454	22569	51.07
KAMDHENU	EQ	21-Oct-2020	77.55	79.50	82.35	75.00	77.75	76.65	78.96	59783	47.20	715	28800	48.17
KANANIIND	EQ	21-Oct-2020	4.15	4.15	4.35	3.95	4.00	4.35	4.18	28296	1.18	52	17594	62.18
KANORICHEM	EQ	21-Oct-2020	38.90	39.00	39.95	38.35	38.65	38.60	38.76	11258	4.36	199	7403	65.76
KANSAINER	EQ	21-Oct-2020	486.65	486.65	512.35	486.65	507.00	508.65	496.69	621514	3087.00	15756	457982	73.69
KAPSTON	EQ	21-Oct-2020	102.05	103.00	106.90	101.00	101.00	101.85	102.39	493	0.50	18	390	79.11
KARDA	BE	21-Oct-2020	98.00	101.90	101.90	96.50	96.55	97.25	97.87	3714	3.64	81	-	-
KARMAENG	EQ	21-Oct-2020	9.95	9.05	10.50	9.00	10.40	10.00	9.89	15340	1.52	60	4122	26.87
KARURVYSYA	EQ	21-Oct-2020	31.05	31.15	32.00	30.85	31.45	31.35	31.54	1050504	331.29	3715	389969	37.12
KAUSHALYA	BE	21-Oct-2020	1.40	1.35	1.45	1.35	1.45	1.45	1.44	3598	0.05	8	-	-
KAYA	EQ	21-Oct-2020	218.50	216.60	218.00	212.55	216.00	215.45	215.24	13553	29.17	524	10343	76.32
KCP	EQ	21-Oct-2020	64.10	64.10	65.25	63.30	64.60	64.30	64.42	469276	302.30	3966	299190	63.76
KCPSUGIND	EQ	21-Oct-2020	14.80	14.80	14.90	14.40	14.65	14.60	14.70	89383	13.14	416	46447	51.96
KDDL	EQ	21-Oct-2020	165.40	168.00	169.80	160.50	160.50	161.60	165.68	1738	2.88	234	559	32.16
KEC	EQ	21-Oct-2020	329.35	332.00	332.10	312.10	314.00	314.00	320.27	473068	1515.12	14238	300011	63.42
KECL	EQ	21-Oct-2020	10.90	11.15	11.15	10.50	10.70	10.80	10.94	25644	2.80	184	17928	69.91
KEI	EQ	21-Oct-2020	320.30	322.25	324.15	320.30	321.50	321.30	322.08	92237	297.08	3372	48456	52.53
KELLTONTEC	EQ	21-Oct-2020	49.85	50.10	51.00	48.00	50.00	50.05	49.55	887179	439.63	1901	365065	41.15
KENNAMET	EQ	21-Oct-2020	712.85	718.95	730.95	714.35	722.00	721.80	720.84	4799	34.59	371	3885	80.95
KERNEX	BE	21-Oct-2020	16.75	17.35	17.35	17.30	17.35	17.30	17.32	1956	0.34	13	-	-
KESORAMIND	EQ	21-Oct-2020	40.90	41.35	41.50	40.30	40.80	40.75	40.89	141837	58.00	1047	61139	43.11
KEYFINSERV	EQ	21-Oct-2020	35.60	37.10	37.10	33.50	35.00	36.25	36.93	114	0.04	15	75	65.79
KGL	BZ	21-Oct-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.22	589748	1.33	52	-	-
KHADIM	EQ	21-Oct-2020	111.05	111.15	111.15	109.05	109.05	109.40	110.12	7127	7.85	382	4659	65.37
KHANDSE	EQ	21-Oct-2020	8.70	9.10	9.10	8.30	9.05	9.05	9.08	554	0.05	16	549	99.10
KICL	EQ	21-Oct-2020	1268.15	1299.05	1299.05	1231.10	1249.30	1248.50	1261.38	1228	15.49	200	856	69.71
KILITCH	EQ	21-Oct-2020	99.90	101.70	101.70	96.00	98.45	97.95	98.19	17714	17.39	555	7784	43.94
KINGFA	EQ	21-Oct-2020	517.20	512.00	552.45	512.00	529.00	531.60	537.69	14699	79.04	1072	10405	70.79
KIOCL	EQ	21-Oct-2020	122.45	119.50	119.90	113.20	117.00	117.40	115.96	169932	197.04	5101	81193	47.78
KIRIINDUS	EQ	21-Oct-2020	456.40	458.90	462.70	445.00	450.10	449.65	452.92	43137	195.37	2090	17381	40.29
KIRLFER	EQ	21-Oct-2020	89.85	90.00	91.60	88.30	90.30	89.50	89.99	42532	38.27	971	26412	62.10
KIRLOSBROS	EQ	21-Oct-2020	111.20	113.60	113.60	108.55	111.00	110.30	110.83	38046	42.17	996	18630	48.97
KIRLOSENG	EQ	21-Oct-2020	104.05	105.20	108.35	104.20	105.45	106.30	105.57	37831	39.94	815	25922	68.52
KIRLOSIND	EQ	21-Oct-2020	622.65	638.00	639.80	610.00	620.00	618.30	618.67	1233	7.63	229	715	57.99
KITEX	EQ	21-Oct-2020	102.25	102.55	105.40	101.70	103.25	103.00	103.36	112841	116.64	1283	49853	44.18
KKCL	EQ	21-Oct-2020	752.90	755.05	765.05	748.05	751.00	751.00	755.77	338	2.55	161	115	34.02
KMSUGAR	EQ	21-Oct-2020	10.30	10.70	10.70	10.05	10.25	10.20	10.26	90638	9.30	311	59970	66.16
KNRCON	EQ	21-Oct-2020	245.90	245.00	260.65	245.00	257.50	258.20	253.56	112053	284.13	6681	54729	48.84
KOKUYOCMLN	EQ	21-Oct-2020	61.85	61.85	63.60	61.60	62.30	62.35	62.52	103134	64.48	1223	36368	35.26
KOLTEPATIL	EQ	21-Oct-2020	171.95	174.00	183.90	169.05	180.95	180.25	177.54	476245	845.51	8750	141791	29.77
KOPRAN	EQ	21-Oct-2020	118.85	121.00	124.75	120.00	124.75	124.75	123.79	1715173	2123.29	10886	554035	32.30
KOTAKBANK	EQ	21-Oct-2020	1368.80	1375.00	1400.00	1358.65	1392.25	1393.30	1383.48	4280457	59219.23	132587	1673769	39.10
KOTAKBKETF	EQ	21-Oct-2020	245.63	247.68	250.99	243.76	249.36	248.93	248.12	437789	1086.24	3055	212400	48.52
KOTAKGOLD	EQ	21-Oct-2020	445.50	448.95	449.90	446.25	448.45	448.25	447.91	21350	95.63	662	9577	44.86
KOTAKNIFTY	EQ	21-Oct-2020	123.62	123.30	124.89	122.67	124.06	124.18	124.26	192527	239.24	538	55680	28.92
KOTAKNV20	EQ	21-Oct-2020	62.00	62.20	62.80	62.00	62.05	62.62	62.21	8997	5.60	51	7655	85.08
KOTAKPSUBK	EQ	21-Oct-2020	129.16	130.90	130.90	125.15	130.00	129.31	129.39	24390	31.56	238	14817	60.75
KOTARISUG	EQ	21-Oct-2020	14.75	14.65	14.75	14.35	14.50	14.60	14.52	7999	1.16	67	5145	64.32
KOTHARIPET	EQ	21-Oct-2020	15.00	15.50	15.50	14.85	15.00	15.00	15.03	7888	1.19	74	5652	71.65
KOTHARIPRO	EQ	21-Oct-2020	60.10	60.10	60.10	59.00	59.00	59.10	59.12	2211	1.31	56	1310	59.25
KPITTECH	EQ	21-Oct-2020	112.95	113.95	114.30	110.10	111.25	111.50	112.59	388861	437.81	5392	195833	50.36
KPRMILL	EQ	21-Oct-2020	645.15	659.00	659.00	644.15	655.75	655.85	652.58	20600	134.43	974	14637	71.05
KRBL	EQ	21-Oct-2020	256.35	257.40	268.40	257.40	266.95	261.80	262.07	310852	814.64	5876	197501	63.54
KREBSBIO	EQ	21-Oct-2020	90.85	90.15	90.80	87.40	89.00	88.85	89.21	1656	1.48	103	1287	77.72
KRIDHANINF	EQ	21-Oct-2020	2.85	3.00	3.00	2.75	2.80	2.75	2.79	311215	8.68	146	303151	97.41
KRISHANA	BE	21-Oct-2020	65.15	65.90	65.90	65.00	65.00	65.00	65.41	363	0.24	9	-	-
KRITIKA	SM	21-Oct-2020	36.80	36.90	37.00	36.90	37.00	37.00	36.95	8000	2.96	2	8000	100.00
KSB	EQ	21-Oct-2020	462.15	460.05	468.00	460.05	462.55	464.40	465.15	5506	25.61	547	3230	58.66
KSCL	EQ	21-Oct-2020	545.50	544.00	548.00	532.80	543.85	545.55	540.64	97623	527.79	7335	44729	45.82
KSERASERA	BZ	21-Oct-2020	0.20	0.20	0.25	0.20	0.20	0.20	0.20	1018139	2.08	127	-	-
KSK	EQ	21-Oct-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.37	378822	1.39	145	245886	64.91
KSL	EQ	21-Oct-2020	215.70	216.80	225.50	216.00	219.00	218.30	221.72	61486	136.32	2046	21487	34.95
KTKBANK	EQ	21-Oct-2020	43.30	43.55	43.85	43.15	43.85	43.70	43.61	907292	395.70	4050	453398	49.97
KUANTUM	EQ	21-Oct-2020	41.60	41.85	42.45	40.75	42.30	41.95	41.75	6496	2.71	138	4926	75.83
KWALITY	EQ	21-Oct-2020	2.35	2.40	2.45	2.30	2.45	2.35	2.37	339437	8.05	324	226912	66.85
L&TFH	EQ	21-Oct-2020	63.20	63.25	64.50	61.80	63.30	63.10	63.47	14550693	9235.93	34197	1905660	13.10
L&TFINANCE	NG	21-Oct-2020	1150.00	1199.00	1199.00	1140.00	1140.00	1140.00	1169.50	50	0.58	2	0	0.00
L&TFINANCE	NK	21-Oct-2020	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	30	0.32	1	30	100.00
L&TFINANCE	NU	21-Oct-2020	1128.00	1128.00	1128.00	1120.00	1125.01	1125.01	1126.69	965	10.87	8	665	68.91
L&TFINANCE	NW	21-Oct-2020	1130.00	1120.00	1125.00	1120.00	1125.00	1125.00	1120.83	30	0.34	3	25	83.33
L&TFINANCE	NY	21-Oct-2020	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	20	0.22	2	20	100.00
L&TFINANCE	Y3	21-Oct-2020	1025.00	1019.80	1019.80	1019.80	1019.80	1019.80	1019.80	15	0.15	1	15	100.00
L&TFINANCE	Y5	21-Oct-2020	1118.00	1116.00	1116.00	1116.00	1116.00	1116.00	1116.00	10	0.11	1	10	100.00
L&TFINANCE	Y9	21-Oct-2020	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	50	0.57	2	50	100.00
L&TINFRA	N1	21-Oct-2020	1065.00	1065.00	1065.00	1063.00	1063.00	1063.00	1063.67	15	0.16	2	15	100.00
L&TINFRA	N2	21-Oct-2020	2079.00	2079.00	2079.50	2079.00	2079.50	2079.50	2079.40	24	0.50	3	24	100.00
L&TINFRA	N3	21-Oct-2020	1055.05	1059.50	1061.00	1059.27	1059.70	1059.72	1060.14	82	0.87	8	82	100.00
L&TINFRA	N4	21-Oct-2020	2031.71	2031.00	2037.00	2031.00	2033.00	2033.00	2033.11	137	2.79	15	137	100.00
L&TINFRA	N5	21-Oct-2020	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	5	0.05	1	5	100.00
L&TINFRA	N6	21-Oct-2020	2143.00	2132.15	2137.01	2132.15	2137.01	2137.01	2134.09	36	0.77	3	36	100.00
LAGNAM	SM	21-Oct-2020	7.60	7.25	7.95	7.25	7.95	7.95	7.78	12000	0.93	4	9000	75.00
LAKPRE	BZ	21-Oct-2020	4.10	4.10	4.10	3.90	3.90	3.90	3.99	500	0.02	7	-	-
LAKSHVILAS	EQ	21-Oct-2020	16.55	16.95	17.00	16.45	16.50	16.50	16.64	1055150	175.62	2073	665632	63.08
LALPATHLAB	EQ	21-Oct-2020	2126.40	2116.50	2215.00	2116.50	2186.00	2189.00	2167.36	233691	5064.92	21597	84165	36.02
LAMBODHARA	EQ	21-Oct-2020	27.15	27.90	28.50	27.00	28.10	28.15	27.78	8580	2.38	154	6751	78.68
LAOPALA	EQ	21-Oct-2020	208.90	210.40	212.55	208.00	209.45	209.30	210.06	59414	124.81	3961	33174	55.84
LASA	EQ	21-Oct-2020	71.85	73.35	78.00	72.00	77.45	76.55	75.80	495372	375.50	6133	234330	47.30
LAURUSLABS	EQ	21-Oct-2020	336.85	340.00	341.90	326.00	332.70	333.85	335.94	2923490	9821.22	34975	1214290	41.54
LAXMIMACH	EQ	21-Oct-2020	3930.40	3996.65	3996.65	3865.00	3907.80	3908.15	3918.61	3471	136.02	1349	1415	40.77
LEMONTREE	EQ	21-Oct-2020	27.25	27.25	27.75	27.00	27.50	27.40	27.36	437641	119.72	1690	218934	50.03
LEXUS	SM	21-Oct-2020	7.85	7.50	7.50	7.50	7.50	7.50	7.50	10000	0.75	2	10000	100.00
LFIC	EQ	21-Oct-2020	61.70	58.65	61.25	58.65	58.80	58.80	58.74	382	0.22	8	346	90.58
LGBBROSLTD	EQ	21-Oct-2020	243.25	243.25	250.75	240.35	241.25	241.80	245.33	32012	78.54	1565	16326	51.00
LGBFORGE	EQ	21-Oct-2020	2.40	2.45	2.60	2.35	2.40	2.50	2.52	18567	0.47	46	18232	98.20
LIBAS	EQ	21-Oct-2020	31.20	31.25	31.75	31.05	31.05	31.25	31.41	11223	3.53	124	6865	61.17
LIBERTSHOE	EQ	21-Oct-2020	142.30	143.40	144.35	140.55	141.65	141.85	142.34	52372	74.55	1085	17721	33.84
LICHSGFIN	EQ	21-Oct-2020	291.15	293.50	301.90	292.35	301.10	298.80	295.50	4603034	13601.93	48822	1514901	32.91
LICNETFGSC	EQ	21-Oct-2020	21.63	21.89	21.89	21.51	21.80	21.78	21.74	13498	2.93	49	12638	93.63
LICNETFN50	EQ	21-Oct-2020	122.93	124.00	124.00	120.10	120.95	121.20	121.20	157	0.19	34	52	33.12
LICNETFSEN	EQ	21-Oct-2020	419.67	445.00	445.00	416.00	421.00	421.00	424.38	115	0.49	17	7	6.09
LICNFNHGP	EQ	21-Oct-2020	121.89	120.05	124.20	120.05	122.25	122.25	123.09	121	0.15	7	120	99.17
LIKHITHA	BE	21-Oct-2020	134.25	134.25	134.65	131.05	133.00	132.90	132.83	162413	215.74	1308	-	-
LINCOLN	EQ	21-Oct-2020	221.40	221.00	224.00	218.30	220.85	219.70	221.30	32907	72.82	1266	17640	53.61
LINCPEN	EQ	21-Oct-2020	158.40	158.55	163.85	157.60	159.20	159.20	158.85	959	1.52	54	507	52.87
LINDEINDIA	EQ	21-Oct-2020	799.30	803.25	829.00	799.55	826.10	821.50	813.17	87753	713.58	3143	57037	65.00
LIQUIDBEES	EQ	21-Oct-2020	999.99	1001.96	1001.96	999.99	1000.01	999.99	1000.00	613986	6139.85	2419	422380	68.79
LIQUIDETF	EQ	21-Oct-2020	999.99	1000.04	1000.04	999.99	999.99	999.99	1000.00	14573	145.73	38	14097	96.73
LOKESHMACH	EQ	21-Oct-2020	19.90	19.80	20.50	19.30	20.00	20.05	19.88	14088	2.80	141	12598	89.42
LOTUSEYE	EQ	21-Oct-2020	30.75	31.15	31.15	30.10	30.45	30.25	30.37	4607	1.40	64	4110	89.21
LOVABLE	EQ	21-Oct-2020	54.05	54.95	54.95	52.70	53.90	53.70	53.85	9966	5.37	282	4896	49.13
LPDC	BE	21-Oct-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.30	5284	0.07	9	-	-
LSIL	EQ	21-Oct-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	1371762	9.56	280	1171956	85.43
LT	EQ	21-Oct-2020	917.30	924.95	931.00	908.65	926.50	924.45	921.08	6391002	58866.25	114508	2590330	40.53
LTI	EQ	21-Oct-2020	2964.80	2989.00	3139.00	2989.00	3105.00	3099.85	3093.73	968678	29968.24	106790	299677	30.94
LTMFEOFR	MF	21-Oct-2020	10.15	10.15	10.15	10.15	10.15	10.15	10.15	2490	0.25	1	2490	100.00
LTTS	EQ	21-Oct-2020	1749.80	1750.00	1751.05	1681.45	1699.80	1697.55	1704.20	261893	4463.19	23841	121417	46.36
LUMAXIND	EQ	21-Oct-2020	1251.70	1278.00	1278.00	1220.00	1229.85	1226.35	1243.68	4455	55.41	2148	2485	55.78
LUMAXTECH	EQ	21-Oct-2020	99.95	100.05	101.00	98.70	99.00	99.45	99.81	24022	23.98	285	20664	86.02
LUPIN	EQ	21-Oct-2020	1008.70	1012.00	1014.90	988.00	1001.30	1002.55	1004.60	3132940	31473.38	51047	611931	19.53
LUXIND	EQ	21-Oct-2020	1422.00	1412.60	1428.25	1366.00	1370.00	1378.20	1404.13	46338	650.65	4586	8578	18.51
LYKALABS	EQ	21-Oct-2020	18.15	18.10	18.80	18.10	18.55	18.35	18.53	9023	1.67	79	8110	89.88
LYPSAGEMS	EQ	21-Oct-2020	2.65	2.70	2.70	2.40	2.50	2.45	2.46	125193	3.08	272	74726	59.69
M&M	EQ	21-Oct-2020	602.25	606.90	610.80	592.20	601.50	600.85	602.45	3684794	22198.92	67840	1092618	29.65
M&MFIN	EQ	21-Oct-2020	130.80	131.70	134.55	127.80	132.00	131.85	132.35	10281262	13607.63	50127	2157597	20.99
M&MFIN	N2	21-Oct-2020	1092.10	1090.00	1095.00	1089.01	1095.00	1095.00	1090.47	130	1.42	4	130	100.00
M100	EQ	21-Oct-2020	17.77	17.90	17.98	17.70	17.89	17.89	17.88	48714	8.71	174	42040	86.30
M50	EQ	21-Oct-2020	117.24	118.10	119.50	115.45	117.42	117.27	117.32	2368	2.78	62	1193	50.38
MAANALU	EQ	21-Oct-2020	68.15	68.50	71.25	67.50	68.50	68.50	69.71	20088	14.00	536	8570	42.66
MACPOWER	EQ	21-Oct-2020	62.30	64.80	64.80	58.45	59.00	59.05	59.83	5087	3.04	58	4859	95.52
MADHAV	EQ	21-Oct-2020	24.50	24.80	25.00	24.50	24.85	24.85	24.78	2360	0.58	39	2073	87.84
MADHUCON	BE	21-Oct-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	3588	0.10	9	-	-
MADRASFERT	EQ	21-Oct-2020	17.15	16.75	17.00	16.00	16.15	16.10	16.35	644104	105.34	2254	312145	48.46
MAGADSUGAR	EQ	21-Oct-2020	116.35	117.35	118.80	110.05	113.20	114.15	114.32	7857	8.98	288	4787	60.93
MAGMA	EQ	21-Oct-2020	37.20	37.25	40.45	37.20	38.80	39.05	38.87	3932665	1528.74	8709	2510027	63.83
MAGMA	N1	21-Oct-2020	1000.00	1001.00	1040.00	1001.00	1040.00	1040.00	1032.20	25	0.26	3	20	80.00
MAGNUM	EQ	21-Oct-2020	5.40	5.15	5.40	5.15	5.15	5.15	5.17	2692	0.14	17	2485	92.31
MAHABANK	EQ	21-Oct-2020	11.55	11.55	11.70	11.45	11.70	11.65	11.56	1682949	194.63	2178	886300	52.66
MAHAPEXLTD	BE	21-Oct-2020	93.35	98.00	98.00	98.00	98.00	98.00	98.00	5353	5.25	40	-	-
MAHASTEEL	EQ	21-Oct-2020	101.80	104.60	104.65	97.00	97.05	100.05	101.00	7291	7.36	184	3506	48.09
MAHEPC	EQ	21-Oct-2020	166.00	165.65	167.70	161.10	162.50	162.15	163.73	86250	141.22	2237	40453	46.90
MAHESHWARI	EQ	21-Oct-2020	101.45	103.95	105.70	95.05	96.00	96.00	98.68	214086	211.26	1843	67324	31.45
MAHINDCIE	EQ	21-Oct-2020	135.45	140.00	140.95	134.50	136.35	137.30	137.39	116853	160.54	2950	55956	47.89
MAHLIFE	EQ	21-Oct-2020	239.80	239.80	258.00	238.40	254.55	255.45	249.99	119111	297.77	3481	61961	52.02
MAHLOG	EQ	21-Oct-2020	325.95	329.90	354.85	326.00	336.55	338.50	344.66	189283	652.39	7394	37600	19.86
MAHSCOOTER	EQ	21-Oct-2020	2872.90	2855.05	2893.85	2815.10	2841.15	2843.80	2847.00	3405	96.94	771	1908	56.04
MAHSEAMLES	EQ	21-Oct-2020	222.15	223.30	225.10	219.90	221.00	220.60	221.21	22882	50.62	861	13680	59.78
MAITHANALL	EQ	21-Oct-2020	500.30	500.25	513.75	495.25	506.00	503.35	506.47	21827	110.55	1979	9403	43.08
MAJESCO	EQ	21-Oct-2020	880.15	879.00	881.75	876.00	876.00	876.75	877.65	134513	1180.55	3852	126251	93.86
MALUPAPER	EQ	21-Oct-2020	24.15	24.20	25.85	24.00	24.20	24.20	24.39	20511	5.00	254	8125	39.61
MAN50ETF	EQ	21-Oct-2020	121.37	121.80	122.25	120.30	121.20	121.20	121.23	12892	15.63	46	12602	97.75
MANAKALUCO	EQ	21-Oct-2020	7.65	7.40	7.65	7.40	7.60	7.60	7.58	3183	0.24	14	2153	67.64
MANAKCOAT	EQ	21-Oct-2020	3.95	3.85	4.25	3.85	4.00	4.00	4.03	3781	0.15	31	3382	89.45
MANAKSIA	EQ	21-Oct-2020	38.40	39.10	39.20	38.10	39.20	39.00	38.90	11033	4.29	195	7137	64.69
MANAKSTEEL	EQ	21-Oct-2020	9.55	9.45	10.00	9.45	10.00	10.00	9.96	26648	2.65	146	23643	88.72
MANALIPETC	EQ	21-Oct-2020	31.70	31.80	33.25	31.50	32.35	32.35	32.45	996393	323.33	4042	327010	32.82
MANAPPURAM	EQ	21-Oct-2020	164.95	165.95	167.60	162.80	167.25	167.15	166.16	5309848	8822.62	30542	1378615	25.96
MANGALAM	EQ	21-Oct-2020	140.85	140.80	143.95	133.85	135.90	134.90	137.49	94905	130.49	1728	62147	65.48
MANGCHEFER	EQ	21-Oct-2020	28.25	28.35	29.10	28.10	28.35	28.20	28.54	54205	15.47	435	28824	53.18
MANGLMCEM	EQ	21-Oct-2020	191.30	194.70	195.45	186.50	195.00	194.05	191.48	27272	52.22	934	14193	52.04
MANGTIMBER	EQ	21-Oct-2020	6.80	6.80	6.85	6.50	6.85	6.85	6.70	665	0.04	15	655	98.50
MANINDS	EQ	21-Oct-2020	60.30	61.75	69.50	61.75	67.50	67.45	67.04	1038199	696.05	9213	464331	44.72
MANINFRA	EQ	21-Oct-2020	25.55	25.65	27.75	25.50	26.50	26.55	26.69	1122472	299.61	3681	317124	28.25
MANUGRAPH	EQ	21-Oct-2020	8.30	8.30	8.30	8.05	8.20	8.20	8.13	707	0.06	10	503	71.15
MANXT50	EQ	21-Oct-2020	272.50	275.00	275.00	271.00	271.70	271.70	272.75	1140	3.11	35	1008	88.42
MARALOVER	EQ	21-Oct-2020	12.60	12.55	14.20	11.65	12.50	12.65	12.71	10653	1.35	148	6420	60.26
MARATHON	EQ	21-Oct-2020	50.60	52.60	55.65	49.65	55.65	55.15	54.04	19036	10.29	327	13247	69.59
MARICO	EQ	21-Oct-2020	367.35	369.00	369.25	359.05	359.80	360.35	364.00	3448268	12551.85	27989	749050	21.72
MARINE	SM	21-Oct-2020	172.15	175.95	198.00	173.10	173.10	173.95	185.85	112000	208.15	27	86000	76.79
MARKSANS	EQ	21-Oct-2020	50.60	50.95	51.45	49.35	50.10	50.45	50.60	1011990	512.05	5083	420978	41.60
MARUTI	EQ	21-Oct-2020	6844.60	6904.00	6947.60	6764.65	6860.00	6861.85	6876.18	911969	62708.65	83787	238572	26.16
MASFIN	EQ	21-Oct-2020	827.25	829.95	849.75	818.50	838.00	833.85	835.47	11961	99.93	1487	5394	45.10
MASKINVEST	BE	21-Oct-2020	45.55	45.55	45.55	43.30	43.30	43.30	45.44	21	0.01	2	-	-
MASTEK	EQ	21-Oct-2020	807.50	813.80	818.95	781.00	799.35	795.60	800.82	88557	709.18	4875	56210	63.47
MATRIMONY	EQ	21-Oct-2020	675.15	675.20	729.40	673.25	688.00	688.35	703.30	34223	240.69	3313	11625	33.97
MAWANASUG	EQ	21-Oct-2020	23.65	23.65	23.95	23.10	23.25	23.30	23.48	20272	4.76	179	12990	64.08
MAXHEALTH	EQ	21-Oct-2020	106.95	106.75	108.10	105.80	105.90	106.20	106.90	157747	168.63	1673	92588	58.69
MAXIND	EQ	21-Oct-2020	55.05	54.90	56.75	54.00	54.65	54.95	54.99	143983	79.18	815	76590	53.19
MAXVIL	EQ	21-Oct-2020	39.35	39.00	39.85	38.30	39.00	38.85	39.24	60231	23.64	360	40476	67.20
MAYURUNIQ	EQ	21-Oct-2020	239.65	241.10	241.10	235.10	238.00	237.15	238.76	73545	175.59	2270	58398	79.40
MAZDA	EQ	21-Oct-2020	541.45	535.45	554.55	529.15	545.00	547.65	546.48	5610	30.66	291	4155	74.06
MAZDOCK	EQ	21-Oct-2020	166.05	166.90	177.70	166.45	172.00	171.65	172.37	4477916	7718.78	47898	1059111	23.65
MBECL	BE	21-Oct-2020	4.70	4.70	4.90	4.60	4.80	4.65	4.72	12469	0.59	23	-	-
MBLINFRA	EQ	21-Oct-2020	8.70	8.60	8.90	8.40	8.60	8.50	8.55	50040	4.28	140	35786	71.51
MCDHOLDING	EQ	21-Oct-2020	23.20	23.75	23.75	22.60	22.75	22.85	23.17	3417	0.79	86	2434	71.23
MCDOWELL-N	EQ	21-Oct-2020	514.10	516.00	525.90	514.00	519.20	520.70	521.48	2642016	13777.55	43637	1319182	49.93
MCL	EQ	21-Oct-2020	66.95	68.00	68.00	67.00	67.00	67.00	67.45	175	0.12	13	123	70.29
MCLEODRUSS	BE	21-Oct-2020	19.35	19.30	19.75	18.60	18.75	19.10	19.37	509447	98.69	415	-	-
MCX	EQ	21-Oct-2020	1787.15	1800.00	1875.00	1751.00	1755.00	1766.30	1824.34	642794	11726.73	36984	121776	18.94
MDL	SM	21-Oct-2020	20.55	21.00	21.00	20.50	20.50	20.50	20.75	4000	0.83	2	4000	100.00
MEGASOFT	BE	21-Oct-2020	7.70	7.70	7.85	7.60	7.80	7.80	7.74	4164	0.32	21	-	-
MEGH	EQ	21-Oct-2020	73.95	74.45	74.50	70.75	71.80	72.00	72.39	1192147	863.00	5353	740505	62.12
MELSTAR	BZ	21-Oct-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1	0.00	1	-	-
MENONBE	EQ	21-Oct-2020	41.60	41.90	43.00	40.00	41.00	41.60	42.05	34125	14.35	367	22533	66.03
MEP	EQ	21-Oct-2020	14.20	14.20	14.55	13.60	14.00	13.85	14.23	112250	15.97	361	81307	72.43
MERCATOR	EQ	21-Oct-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.76	151971	1.15	106	146871	96.64
METALFORGE	BE	21-Oct-2020	4.55	4.55	4.75	4.40	4.75	4.75	4.49	694	0.03	11	-	-
METKORE	BZ	21-Oct-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	7649	0.04	9	-	-
METROPOLIS	EQ	21-Oct-2020	1877.30	1878.00	1900.00	1862.10	1886.55	1888.25	1877.92	41068	771.23	4997	14757	35.93
MFSL	EQ	21-Oct-2020	579.80	582.00	593.00	570.10	574.55	574.30	582.79	563696	3285.16	12040	89664	15.91
MGEL	SM	21-Oct-2020	41.80	39.05	40.00	39.05	40.00	40.00	39.53	6000	2.37	2	3000	50.00
MGL	EQ	21-Oct-2020	829.50	830.80	834.80	812.55	822.80	821.80	824.59	847137	6985.45	23956	304020	35.89
MHRIL	EQ	21-Oct-2020	169.25	169.00	170.35	165.80	168.05	168.45	168.87	20111	33.96	579	10951	54.45
MIC	BE	21-Oct-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.90	108520	0.97	84	-	-
MIDHANI	EQ	21-Oct-2020	178.70	180.00	182.80	173.65	178.60	178.90	179.99	1190227	2142.31	8042	795553	66.84
MILTON	SM	21-Oct-2020	12.00	12.40	12.40	12.40	12.40	12.40	12.40	4400	0.55	1	4400	100.00
MINDACORP	EQ	21-Oct-2020	68.70	69.40	70.35	68.30	68.50	68.65	69.38	213607	148.20	2212	92322	43.22
MINDAIND	EQ	21-Oct-2020	319.25	320.75	328.10	320.00	322.00	320.90	322.48	59236	191.02	3105	25848	43.64
MINDSPACE	RR	21-Oct-2020	305.00	301.10	305.50	301.10	305.00	304.99	304.97	204400	623.36	171	197400	96.58
MINDTECK	BE	21-Oct-2020	31.15	32.10	32.45	30.45	30.75	31.00	31.48	5037	1.59	64	-	-
MINDTREE	EQ	21-Oct-2020	1426.35	1425.00	1467.75	1337.30	1357.00	1354.05	1402.56	3483103	48852.59	176845	497847	14.29
MIRCELECTR	EQ	21-Oct-2020	8.60	8.85	8.85	8.30	8.40	8.35	8.59	125216	10.76	317	96453	77.03
MIRZAINT	EQ	21-Oct-2020	48.30	48.75	48.90	47.45	48.00	47.95	48.21	112544	54.26	928	44929	39.92
MITTAL	EQ	21-Oct-2020	17.45	17.00	18.00	16.60	18.00	17.30	16.91	36063	6.10	265	22077	61.22
MMFL	EQ	21-Oct-2020	310.65	312.95	314.95	306.95	312.00	313.15	312.43	4416	13.80	208	3262	73.87
MMP	EQ	21-Oct-2020	74.65	74.85	75.70	73.00	73.55	73.55	74.51	1281	0.95	28	936	73.07
MMTC	EQ	21-Oct-2020	16.45	16.50	16.85	16.20	16.45	16.35	16.47	526306	86.69	1281	117268	22.28
MODIRUBBER	BE	21-Oct-2020	30.80	29.30	32.20	29.30	29.45	29.45	29.78	772	0.23	9	-	-
MOHOTAIND	EQ	21-Oct-2020	8.60	8.95	8.95	8.50	8.55	8.70	8.69	11196	0.97	36	6687	59.73
MOIL	EQ	21-Oct-2020	132.70	133.05	134.85	132.60	133.50	133.50	133.74	57587	77.02	1633	27324	47.45
MOKSH	SM	21-Oct-2020	21.00	22.90	22.90	22.90	22.90	22.90	22.90	3000	0.69	1	3000	100.00
MOLDTECH	EQ	21-Oct-2020	38.75	38.75	40.20	38.55	39.00	39.05	39.42	43797	17.27	457	29418	67.17
MOLDTKPAC	EQ	21-Oct-2020	272.70	273.00	273.00	267.00	267.00	268.60	270.05	18405	49.70	818	11310	61.45
MONTECARLO	EQ	21-Oct-2020	183.00	184.00	185.85	180.10	181.50	181.85	183.50	26442	48.52	1357	10539	39.86
MORARJEE	EQ	21-Oct-2020	9.30	9.30	9.30	8.70	9.10	9.10	9.07	7906	0.72	86	7185	90.88
MOREPENLAB	EQ	21-Oct-2020	26.80	27.00	27.35	25.40	25.95	25.90	26.21	1878057	492.30	5128	872285	46.45
MOTHERSUMI	EQ	21-Oct-2020	109.15	110.70	111.95	105.90	107.10	107.05	108.47	15251053	16542.93	61945	3905774	25.61
MOTILALOFS	EQ	21-Oct-2020	579.05	584.95	584.95	568.05	572.75	572.75	573.94	25569	146.75	1840	13459	52.64
MOTOGENFIN	EQ	21-Oct-2020	14.95	14.25	15.00	14.00	15.00	15.00	14.89	826	0.12	30	632	76.51
MPHASIS	EQ	21-Oct-2020	1314.70	1320.00	1341.50	1285.95	1313.95	1301.30	1319.45	214352	2828.28	13986	77496	36.15
MPSLTD	EQ	21-Oct-2020	373.45	373.00	385.00	370.80	380.00	377.80	377.34	5074	19.15	399	3740	73.71
MPTODAY	SM	21-Oct-2020	12.10	12.70	12.70	11.70	11.70	11.70	12.20	4000	0.49	2	4000	100.00
MRF	EQ	21-Oct-2020	59927.35	60000.00	61599.00	60000.00	61050.00	61042.45	60874.45	32354	19695.32	14286	8616	26.63
MRO-TEK	EQ	21-Oct-2020	21.35	21.35	22.20	20.30	21.50	21.50	20.81	4592	0.96	34	3439	74.89
MRPL	EQ	21-Oct-2020	26.75	27.00	27.55	26.85	27.05	27.05	27.14	904372	245.44	3183	295705	32.70
MSPL	EQ	21-Oct-2020	6.00	6.00	6.25	6.00	6.25	6.25	6.16	4284	0.26	22	4283	99.98
MSTCLTD	EQ	21-Oct-2020	153.55	154.45	156.00	149.75	152.85	152.75	153.59	150565	231.25	3257	53415	35.48
MTEDUCARE	EQ	21-Oct-2020	9.00	9.00	9.20	8.75	9.10	8.85	8.97	30461	2.73	148	18290	60.04
MTNL	EQ	21-Oct-2020	8.50	8.50	8.60	8.25	8.35	8.40	8.43	542357	45.72	10925	284383	52.43
MUKANDENGG	EQ	21-Oct-2020	8.35	8.40	9.00	8.40	9.00	8.85	8.74	5353	0.47	39	5048	94.30
MUKANDLTD	EQ	21-Oct-2020	49.00	49.00	50.00	47.50	49.85	49.40	49.54	60614	30.03	287	53013	87.46
MUKANDLTD	P1	21-Oct-2020	5.35	5.25	5.25	4.30	4.30	4.70	4.82	650	0.03	12	533	82.00
MUKTAARTS	EQ	21-Oct-2020	26.10	26.15	27.00	25.20	26.00	25.50	26.33	7737	2.04	89	6640	85.82
MUNJALAU	EQ	21-Oct-2020	53.80	55.55	56.25	53.80	54.25	54.45	54.94	351881	193.32	2794	94531	26.86
MUNJALSHOW	EQ	21-Oct-2020	124.50	130.00	130.00	125.95	129.70	129.40	127.84	48237	61.67	1336	18696	38.76
MURUDCERA	EQ	21-Oct-2020	16.20	16.65	16.65	15.85	16.20	16.15	16.26	24955	4.06	209	13671	54.78
MUTHOOTCAP	EQ	21-Oct-2020	374.80	378.55	382.00	371.45	379.95	379.75	377.86	12896	48.73	574	6451	50.02
MUTHOOTFIN	EQ	21-Oct-2020	1229.35	1224.70	1237.75	1186.85	1207.00	1213.20	1216.83	1532552	18648.51	62185	442674	28.88
N100	EQ	21-Oct-2020	849.19	849.40	860.00	837.00	847.00	842.52	847.95	72180	612.05	1386	47995	66.49
NABARD	N2	21-Oct-2020	1277.96	1277.96	1290.00	1277.96	1290.00	1289.66	1288.58	1122	14.46	25	1010	90.02
NACLIND	EQ	21-Oct-2020	35.65	35.80	36.85	34.55	35.45	35.10	35.48	44574	15.82	329	33556	75.28
NAGAFERT	EQ	21-Oct-2020	4.05	4.00	4.15	4.00	4.05	4.05	4.03	241980	9.76	216	185316	76.58
NAGREEKEXP	EQ	21-Oct-2020	13.60	13.50	14.60	13.40	13.45	13.50	13.90	1425	0.20	35	1104	77.47
NAHARCAP	EQ	21-Oct-2020	63.50	65.90	65.90	61.15	62.00	62.40	62.65	2589	1.62	53	2065	79.76
NAHARINDUS	EQ	21-Oct-2020	24.55	25.00	25.35	24.20	25.00	24.90	24.95	4009	1.00	62	3295	82.19
NAHARPOLY	EQ	21-Oct-2020	62.15	63.60	64.40	61.05	61.70	61.65	62.54	14838	9.28	148	13486	90.89
NAHARSPING	EQ	21-Oct-2020	39.10	39.05	41.80	37.80	39.35	38.95	39.19	18282	7.16	283	12221	66.85
NAM-INDIA	EQ	21-Oct-2020	273.60	274.00	276.90	268.25	276.00	274.95	272.84	638192	1741.23	23532	367881	57.64
NANDANI	SM	21-Oct-2020	12.75	13.25	13.35	13.25	13.35	13.35	13.30	10000	1.33	2	10000	100.00
NATCOPHARM	EQ	21-Oct-2020	924.40	929.00	936.45	917.90	928.20	929.90	927.93	273460	2537.52	13419	139484	51.01
NATHBIOGEN	EQ	21-Oct-2020	315.35	311.30	324.40	311.30	313.10	313.55	319.63	32317	103.29	1367	14610	45.21
NATIONALUM	EQ	21-Oct-2020	31.05	31.30	31.60	30.15	30.55	30.45	30.90	9371467	2895.35	17255	4229386	45.13
NATNLSTEEL	BE	21-Oct-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	5450	0.14	12	-	-
NAUKRI	EQ	21-Oct-2020	3474.45	3497.00	3534.00	3440.00	3480.00	3492.75	3493.99	305401	10670.68	26965	46939	15.37
NAVINFLUOR	EQ	21-Oct-2020	2039.30	2050.00	2079.90	2035.00	2058.80	2057.80	2053.87	80234	1647.90	6441	55245	68.85
NAVKARCORP	EQ	21-Oct-2020	25.15	25.25	25.75	24.55	24.65	24.70	25.10	164452	41.27	724	87334	53.11
NAVNETEDUL	EQ	21-Oct-2020	80.80	81.75	81.90	80.10	80.80	80.85	81.39	43667	35.54	1279	28818	65.99
NBCC	EQ	21-Oct-2020	23.15	23.30	23.50	22.80	23.00	23.05	23.16	2822519	653.66	8750	1101321	39.02
NBIFIN	EQ	21-Oct-2020	1630.10	1611.00	1625.00	1566.00	1619.00	1619.00	1620.70	69	1.12	21	65	94.20
NBVENTURES	EQ	21-Oct-2020	52.60	52.90	53.50	52.40	52.90	53.00	53.05	134971	71.60	2217	63819	47.28
NCC	EQ	21-Oct-2020	33.10	33.30	34.35	33.20	33.60	33.75	33.74	8080993	2726.18	12939	2254918	27.90
NCLIND	EQ	21-Oct-2020	126.05	127.20	133.30	126.10	133.30	131.75	130.19	1098716	1430.46	11103	359464	32.72
NDGL	EQ	21-Oct-2020	606.10	616.30	638.00	592.30	593.00	604.00	608.85	129	0.79	30	64	49.61
NDL	BE	21-Oct-2020	19.00	19.05	19.50	19.05	19.30	19.30	19.29	4175	0.81	37	-	-
NDRAUTO	EQ	21-Oct-2020	123.05	126.55	128.00	121.00	126.00	125.35	125.81	2642	3.32	134	1741	65.90
NDTV	EQ	21-Oct-2020	28.25	28.25	28.50	27.75	28.40	28.35	28.03	27941	7.83	470	22695	81.22
NECCLTD	EQ	21-Oct-2020	7.65	7.75	7.85	7.50	7.75	7.55	7.66	9975	0.76	69	8128	81.48
NECLIFE	EQ	21-Oct-2020	20.50	20.55	20.75	20.25	20.45	20.35	20.47	147707	30.24	594	90163	61.04
NELCAST	EQ	21-Oct-2020	59.10	60.30	62.50	58.10	58.70	58.90	60.67	762012	462.31	7996	207654	27.25
NELCO	EQ	21-Oct-2020	180.80	181.85	187.00	179.90	184.95	183.90	182.81	57239	104.64	1261	36885	64.44
NEOGEN	EQ	21-Oct-2020	660.00	675.95	684.00	645.50	655.00	654.45	663.68	11639	77.25	1328	5210	44.76
NESCO	EQ	21-Oct-2020	524.50	526.00	533.00	515.95	519.95	519.75	523.50	43443	227.42	3763	22556	51.92
NESTLEIND	EQ	21-Oct-2020	16252.55	16240.00	16314.45	15942.05	15976.10	16030.85	16116.84	150095	24190.57	40939	48524	32.33
NETF	EQ	21-Oct-2020	138.00	142.13	145.00	137.00	145.00	145.00	139.25	143	0.20	11	132	92.31
NETFCONSUM	EQ	21-Oct-2020	54.45	54.45	54.74	53.30	54.18	53.33	54.13	2717	1.47	54	2153	79.24
NETFDIVOPP	EQ	21-Oct-2020	28.79	29.03	29.03	27.75	28.75	28.71	28.65	945	0.27	10	904	95.66
NETFIT	EQ	21-Oct-2020	21.74	21.99	22.10	21.50	21.71	21.66	21.66	979354	212.10	955	866778	88.51
NETFLTGILT	EQ	21-Oct-2020	22.18	22.12	22.21	22.12	22.20	22.20	22.19	43168	9.58	62	38536	89.27
NETFMID150	EQ	21-Oct-2020	64.95	65.50	66.00	64.80	65.07	65.31	65.14	51359	33.46	318	39848	77.59
NETFNIF100	EQ	21-Oct-2020	119.94	120.00	120.85	117.80	120.50	120.50	119.69	535	0.64	22	402	75.14
NETFNV20	EQ	21-Oct-2020	62.85	62.85	63.66	62.85	63.41	63.41	63.11	5073	3.20	31	4539	89.47
NETWORK18	EQ	21-Oct-2020	32.80	33.20	33.60	32.25	32.85	32.95	32.94	635176	209.23	1650	275714	43.41
NEULANDLAB	EQ	21-Oct-2020	1200.70	1209.95	1225.45	1174.00	1225.00	1217.00	1202.12	58443	702.55	3755	18848	32.25
NEWGEN	EQ	21-Oct-2020	225.50	227.45	269.50	227.00	245.95	246.05	254.31	2239359	5694.88	66740	459006	20.50
NEXTMEDIA	EQ	21-Oct-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	2402	0.12	11	2402	100.00
NFL	EQ	21-Oct-2020	31.45	31.90	32.00	31.45	31.85	31.85	31.85	335869	106.96	1817	164365	48.94
NH	EQ	21-Oct-2020	332.30	335.00	338.30	328.00	334.95	334.80	333.91	97008	323.92	6175	47057	48.51
NHAI	N1	21-Oct-2020	1053.83	1055.00	1059.00	1055.00	1057.50	1057.20	1056.45	1429	15.10	73	1084	75.86
NHAI	N2	21-Oct-2020	1230.58	1230.74	1231.20	1230.10	1230.10	1230.70	1230.72	4370	53.78	47	4230	96.80
NHAI	N3	21-Oct-2020	1299.99	1299.99	1400.00	1175.00	1389.99	1389.99	1301.84	33	0.43	8	31	93.94
NHAI	N6	21-Oct-2020	1350.34	1339.01	1348.30	1339.01	1346.89	1347.72	1344.51	1762	23.69	17	985	55.90
NHAI	NA	21-Oct-2020	1272.53	1275.00	1275.50	1272.00	1272.81	1273.05	1273.32	2444	31.12	36	2049	83.84
NHAI	NE	21-Oct-2020	1248.68	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	100	1.25	2	50	50.00
NHBTF2023	N6	21-Oct-2020	6647.73	6675.00	6680.00	6675.00	6680.00	6680.00	6677.85	697	46.54	13	697	100.00
NHPC	EQ	21-Oct-2020	20.25	20.25	20.55	19.95	20.25	20.15	20.25	3867437	783.15	10792	1920502	49.66
NIACL	EQ	21-Oct-2020	103.55	104.35	105.80	102.60	103.25	103.25	103.82	124126	128.86	3159	36146	29.12
NIBL	EQ	21-Oct-2020	5.90	6.15	6.15	5.65	5.75	5.75	5.77	8152	0.47	19	8052	98.77
NIFTYBEES	EQ	21-Oct-2020	126.77	130.00	130.00	125.41	127.08	126.98	126.95	1714840	2176.94	10057	423514	24.70
NIFTYEES	EQ	21-Oct-2020	15287.00	15100.00	15397.70	15000.01	15050.00	15050.00	15136.93	4	0.61	4	2	50.00
NIITLTD	EQ	21-Oct-2020	133.60	134.50	135.30	129.25	131.40	130.95	131.99	357846	472.32	6097	130616	36.50
NILAINFRA	EQ	21-Oct-2020	4.20	4.25	4.30	4.10	4.15	4.15	4.15	339599	14.10	227	281908	83.01
NILASPACES	EQ	21-Oct-2020	1.10	1.15	1.15	1.00	1.05	1.05	1.06	271718	2.87	126	203069	74.74
NILKAMAL	EQ	21-Oct-2020	1310.20	1327.00	1327.00	1308.00	1311.90	1310.10	1310.13	4262	55.84	362	3525	82.71
NIPPOBATRY	EQ	21-Oct-2020	525.85	532.95	534.00	522.00	534.00	530.10	528.81	710	3.75	103	422	59.44
NIRAJ	EQ	21-Oct-2020	49.75	52.20	52.20	48.15	50.45	50.00	50.07	62295	31.19	181	56616	90.88
NITCO	EQ	21-Oct-2020	17.70	18.35	18.35	17.80	18.05	17.95	18.04	38390	6.93	224	25076	65.32
NITINFIRE	BZ	21-Oct-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.56	68080	0.38	35	-	-
NITINSPIN	EQ	21-Oct-2020	39.75	40.35	40.70	39.35	39.85	39.95	40.01	33060	13.23	475	24292	73.48
NKIND	EQ	21-Oct-2020	18.25	17.55	19.15	17.35	19.15	19.15	18.58	3358	0.62	24	2450	72.96
NLCINDIA	EQ	21-Oct-2020	49.50	49.85	50.45	49.50	49.70	49.70	49.79	389511	193.94	2193	255256	65.53
NMDC	EQ	21-Oct-2020	83.65	83.65	85.65	83.50	85.20	85.25	84.81	5457621	4628.65	19535	1735521	31.80
NOCIL	EQ	21-Oct-2020	141.75	142.45	143.50	139.00	139.90	140.35	141.41	765323	1082.27	8500	221650	28.96
NOIDATOLL	EQ	21-Oct-2020	5.30	5.55	5.55	5.30	5.55	5.55	5.51	417032	22.97	370	315220	75.59
NORBTEAEXP	BE	21-Oct-2020	8.90	8.90	9.30	8.50	8.50	8.50	8.56	6165	0.53	65	-	-
NOVARTIND	EQ	21-Oct-2020	635.30	635.40	639.95	625.25	629.20	627.40	629.74	4636	29.19	315	3635	78.41
NPBET	EQ	21-Oct-2020	131.77	134.00	135.72	128.36	129.50	133.13	132.94	45	0.06	11	24	53.33
NRAIL	EQ	21-Oct-2020	179.50	181.85	187.60	179.00	182.05	182.25	183.61	15763	28.94	556	10782	68.40
NRBBEARING	EQ	21-Oct-2020	68.25	69.35	69.80	66.60	67.65	67.85	68.17	92899	63.33	1560	48621	52.34
NSIL	EQ	21-Oct-2020	753.85	759.95	777.00	756.00	765.00	762.30	763.61	600	4.58	172	314	52.33
NTL	BE	21-Oct-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	259	0.00	6	-	-
NTPC	EQ	21-Oct-2020	80.65	81.45	83.80	80.65	82.65	82.30	82.38	38563963	31769.45	79940	9395846	24.36
NTPC	N4	21-Oct-2020	1225.00	1235.00	1235.00	1206.00	1224.99	1224.99	1219.08	125	1.52	3	125	100.00
NTPC	N6	21-Oct-2020	1472.00	1474.90	1476.70	1474.90	1476.70	1476.70	1476.35	15	0.22	6	11	73.33
NTPC	N7	21-Oct-2020	14.20	14.20	14.30	14.20	14.20	14.20	14.20	21426	3.04	89	20801	97.08
NTPC	NB	21-Oct-2020	1113.65	1110.76	1110.76	1110.76	1110.76	1110.76	1110.76	6	0.07	1	6	100.00
NTPC	ND	21-Oct-2020	1295.81	1295.81	1299.25	1295.81	1299.25	1299.25	1298.33	99	1.29	3	99	100.00
NUCLEUS	EQ	21-Oct-2020	616.35	621.20	630.25	597.05	600.05	600.65	613.78	92165	565.69	4853	52847	57.34
NXTDIGITAL	EQ	21-Oct-2020	642.20	648.05	648.05	625.60	626.00	626.15	633.99	2075	13.16	973	915	44.10
OAL	EQ	21-Oct-2020	377.05	401.10	452.45	401.10	452.45	452.35	440.96	794859	3504.99	23342	210139	26.44
OBEROIRLTY	EQ	21-Oct-2020	457.75	466.95	498.55	445.30	468.50	472.60	470.71	3651013	17185.54	101112	560104	15.34
OCCL	EQ	21-Oct-2020	783.70	795.00	800.00	768.65	784.95	773.10	784.28	2783	21.83	334	1774	63.74
OFSS	EQ	21-Oct-2020	3257.35	3281.00	3308.00	3212.20	3227.00	3232.90	3266.16	106370	3474.21	8005	80342	75.53
OIL	EQ	21-Oct-2020	88.50	88.50	89.40	87.50	87.70	87.85	88.39	526318	465.22	9200	271502	51.59
OILCOUNTUB	EQ	21-Oct-2020	4.05	4.05	4.05	3.90	4.05	4.05	4.03	12061	0.49	34	11945	99.04
OISL	EQ	21-Oct-2020	2.75	2.85	2.85	2.75	2.75	2.75	2.83	4096	0.12	25	3133	76.49
OLECTRA	EQ	21-Oct-2020	61.50	62.90	62.90	60.00	60.70	60.25	60.88	26372	16.06	515	14076	53.37
OMAXAUTO	EQ	21-Oct-2020	39.55	40.50	41.50	39.05	39.55	39.55	40.04	36255	14.52	968	15634	43.12
OMAXE	EQ	21-Oct-2020	66.80	67.05	68.30	66.25	67.55	67.65	66.66	111155	74.09	589	104618	94.12
OMKARCHEM	EQ	21-Oct-2020	5.60	5.50	5.80	5.40	5.40	5.50	5.49	17957	0.99	100	14405	80.22
OMMETALS	EQ	21-Oct-2020	17.15	17.20	17.40	16.65	17.00	17.05	16.92	35466	6.00	238	23811	67.14
ONELIFECAP	EQ	21-Oct-2020	5.65	5.90	5.90	5.90	5.90	5.90	5.90	674	0.04	7	674	100.00
ONEPOINT	EQ	21-Oct-2020	11.55	11.15	11.55	11.00	11.50	11.50	11.48	5061	0.58	17	4949	97.79
ONGC	EQ	21-Oct-2020	67.40	68.00	68.60	67.00	68.05	67.80	67.86	19590729	13293.54	49883	6421079	32.78
ONMOBILE	EQ	21-Oct-2020	41.15	41.50	42.30	40.70	41.65	40.90	41.52	55714	23.13	500	30217	54.24
ONWARDTEC	EQ	21-Oct-2020	65.45	66.05	67.25	65.10	66.55	66.10	66.38	15785	10.48	308	9707	61.50
OPTIEMUS	EQ	21-Oct-2020	93.95	98.60	98.60	98.60	98.60	98.60	98.60	14266	14.07	38	14266	100.00
OPTOCIRCUI	EQ	21-Oct-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	180339	9.02	135	142889	79.23
ORBTEXP	EQ	21-Oct-2020	59.75	59.00	60.80	58.20	60.75	60.35	60.10	3028	1.82	57	2832	93.53
ORICONENT	EQ	21-Oct-2020	17.65	18.15	18.15	17.50	17.65	17.65	17.78	69470	12.35	250	52180	75.11
ORIENTABRA	EQ	21-Oct-2020	19.30	19.30	20.30	18.90	19.70	19.50	19.44	42042	8.17	220	18474	43.94
ORIENTALTL	EQ	21-Oct-2020	8.50	8.40	8.90	8.40	8.85	8.85	8.62	8413	0.73	59	5700	67.75
ORIENTBELL	EQ	21-Oct-2020	125.20	126.45	134.00	123.40	129.20	130.60	128.93	197464	254.59	4536	77143	39.07
ORIENTCEM	EQ	21-Oct-2020	58.50	59.00	59.50	57.60	59.25	59.15	58.79	269226	158.28	1756	171754	63.80
ORIENTELEC	EQ	21-Oct-2020	193.40	193.40	197.50	191.00	192.55	192.45	193.44	78357	151.57	3071	28778	36.73
ORIENTHOT	EQ	21-Oct-2020	19.85	19.50	20.20	19.50	19.85	19.90	19.95	5131	1.02	86	3906	76.13
ORIENTLTD	EQ	21-Oct-2020	65.00	66.95	66.95	63.45	64.50	64.80	64.62	650	0.42	35	459	70.62
ORIENTPPR	EQ	21-Oct-2020	16.30	16.40	16.50	16.25	16.35	16.35	16.41	150482	24.70	463	66167	43.97
ORIENTREF	EQ	21-Oct-2020	186.40	187.35	191.70	185.30	187.90	186.60	186.46	87380	162.93	899	74092	84.79
ORISSAMINE	EQ	21-Oct-2020	2094.30	2103.00	2135.65	2050.00	2075.20	2082.30	2095.79	5490	115.06	1446	2010	36.61
ORTEL	BZ	21-Oct-2020	0.85	0.85	0.90	0.80	0.80	0.80	0.85	13089	0.11	12	-	-
ORTINLABSS	EQ	21-Oct-2020	21.35	21.75	22.40	21.60	22.40	22.40	22.27	66530	14.82	332	59449	89.36
OSWALAGRO	EQ	21-Oct-2020	8.60	8.95	8.95	8.45	8.60	8.60	8.66	24317	2.11	138	13355	54.92
PAGEIND	EQ	21-Oct-2020	20609.25	20699.90	20925.00	20102.00	20184.95	20225.00	20470.25	37254	7625.99	11443	7657	20.55
PAISALO	EQ	21-Oct-2020	399.10	396.30	400.00	391.70	400.00	399.95	398.38	1891	7.53	104	851	45.00
PALASHSECU	EQ	21-Oct-2020	32.20	33.70	33.70	30.90	30.90	30.90	31.41	690	0.22	28	500	72.46
PALREDTEC	BE	21-Oct-2020	28.50	29.85	29.85	27.20	29.00	29.00	28.92	4865	1.41	39	-	-
PANACEABIO	EQ	21-Oct-2020	181.55	182.30	184.40	181.00	181.05	181.65	182.27	27197	49.57	854	16946	62.31
PANACHE	EQ	21-Oct-2020	44.05	44.05	45.45	44.00	44.00	44.00	44.57	4389	1.96	20	542	12.35
PANAMAPET	EQ	21-Oct-2020	51.70	52.60	54.15	52.00	52.30	52.35	52.76	39487	20.83	399	25354	64.21
PAPERPROD	EQ	21-Oct-2020	301.95	303.50	309.55	295.25	299.00	301.00	302.69	101445	307.06	3690	52637	51.89
PAR	SM	21-Oct-2020	53.10	53.55	53.55	53.55	53.55	53.55	53.55	2000	1.07	1	2000	100.00
PARABDRUGS	BZ	21-Oct-2020	2.55	2.55	2.65	2.50	2.50	2.50	2.51	8186	0.21	20	-	-
PARACABLES	EQ	21-Oct-2020	7.25	7.40	7.70	7.05	7.35	7.30	7.46	94012	7.01	232	57813	61.50
PARAGMILK	EQ	21-Oct-2020	111.25	112.20	112.95	108.20	109.20	109.35	110.63	286977	317.47	3646	124691	43.45
PARSVNATH	EQ	21-Oct-2020	2.40	2.45	2.50	2.35	2.45	2.50	2.44	34036	0.83	142	25820	75.86
PATELENG	EQ	21-Oct-2020	10.70	10.95	10.95	10.35	10.45	10.50	10.57	335330	35.43	821	265386	79.14
PATINTLOG	EQ	21-Oct-2020	20.00	20.45	21.50	20.10	20.50	20.80	20.54	11370	2.33	136	8497	74.73
PATSPINLTD	EQ	21-Oct-2020	4.20	4.00	4.25	4.00	4.20	4.20	4.09	4364	0.18	18	3364	77.09
PCJEWELLER	EQ	21-Oct-2020	13.25	13.25	14.50	13.25	14.05	14.10	14.00	2209977	309.37	4151	872680	39.49
PDMJEPAPER	EQ	21-Oct-2020	13.85	13.85	14.35	13.85	14.10	14.10	14.20	76875	10.92	134	64147	83.44
PDSMFL	EQ	21-Oct-2020	311.60	311.60	321.95	311.60	315.50	315.50	313.43	2367	7.42	131	2349	99.24
PEARLPOLY	EQ	21-Oct-2020	16.00	16.00	16.05	15.70	16.00	16.00	15.99	12158	1.94	26	11658	95.89
PEL	EQ	21-Oct-2020	1318.00	1320.00	1344.65	1298.30	1314.25	1316.75	1322.85	1268464	16779.93	34471	97046	7.65
PENIND	EQ	21-Oct-2020	15.65	15.80	16.25	15.70	15.80	15.90	15.97	55990	8.94	308	35535	63.47
PENINLAND	EQ	21-Oct-2020	3.85	4.00	4.00	3.90	4.00	4.00	3.99	59230	2.36	125	38261	64.60
PENTAGOLD	SM	21-Oct-2020	19.90	18.95	18.95	18.95	18.95	18.95	18.95	6000	1.14	2	3000	50.00
PERSISTENT	EQ	21-Oct-2020	1207.40	1213.95	1245.00	1178.00	1223.50	1207.60	1217.74	120811	1471.16	15696	61405	50.83
PETRONET	EQ	21-Oct-2020	221.55	222.65	226.75	222.65	225.95	224.70	224.78	3332492	7490.74	40590	1814583	54.45
PFC	EQ	21-Oct-2020	87.55	87.60	89.10	86.85	88.40	88.40	88.14	4173291	3678.40	27168	684858	16.41
PFC	N4	21-Oct-2020	1052.85	1054.99	1054.99	1051.00	1054.99	1054.99	1052.96	1130	11.90	28	1045	92.48
PFC	N5	21-Oct-2020	1200.00	1205.00	1206.99	1205.00	1206.99	1206.69	1206.69	100	1.21	3	100	100.00
PFC	N6	21-Oct-2020	1222.10	1249.88	1249.88	1240.00	1240.00	1240.00	1244.94	200	2.49	3	200	100.00
PFC	N8	21-Oct-2020	1498.00	1500.90	1509.95	1500.90	1509.95	1509.95	1504.28	1521	22.88	27	1510	99.28
PFIZER	EQ	21-Oct-2020	5000.85	5025.00	5048.95	4980.00	4996.10	5010.70	5012.53	36136	1811.33	3095	23105	63.94
PFOCUS	EQ	21-Oct-2020	36.55	36.55	37.90	36.00	36.50	36.45	36.78	16540	6.08	173	12773	77.22
PFS	EQ	21-Oct-2020	18.15	18.05	18.35	17.95	18.00	18.00	18.07	300620	54.31	991	175417	58.35
PGEL	BE	21-Oct-2020	97.90	102.75	102.75	99.05	102.75	102.75	102.39	46434	47.54	321	-	-
PGHH	EQ	21-Oct-2020	10083.90	10042.30	10180.00	10042.30	10170.05	10152.90	10126.24	4902	496.39	2816	3395	69.26
PGHL	EQ	21-Oct-2020	5096.55	5117.00	5157.30	5072.80	5099.00	5084.95	5100.36	30005	1530.36	2162	27141	90.45
PGIL	EQ	21-Oct-2020	163.90	166.40	168.80	162.00	165.80	164.65	164.97	3579	5.90	191	2842	79.41
PHILIPCARB	EQ	21-Oct-2020	139.45	140.00	145.80	138.25	144.90	143.40	142.78	2860826	4084.71	26840	910583	31.83
PHOENIXLTD	EQ	21-Oct-2020	569.80	566.00	585.80	559.00	570.40	567.60	567.96	138560	786.97	10084	86757	62.61
PIDILITIND	EQ	21-Oct-2020	1524.85	1530.10	1540.90	1484.10	1489.95	1496.80	1512.83	928700	14049.68	34196	424457	45.70
PIIND	EQ	21-Oct-2020	2129.55	2159.30	2199.85	2120.00	2181.10	2181.90	2181.36	476709	10398.74	56526	245006	51.40
PILANIINVS	EQ	21-Oct-2020	1615.55	1640.00	1650.00	1625.00	1635.05	1641.60	1637.17	724	11.85	156	547	75.55
PILITA	EQ	21-Oct-2020	6.65	6.85	6.85	6.45	6.70	6.60	6.73	30724	2.07	67	27461	89.38
PIONDIST	EQ	21-Oct-2020	100.00	100.95	101.90	100.00	100.10	101.35	101.06	6508	6.58	62	4802	73.79
PIONEEREMB	EQ	21-Oct-2020	19.80	19.60	20.00	18.60	19.25	19.30	19.74	51537	10.18	219	40171	77.95
PITTIENG	EQ	21-Oct-2020	33.85	34.15	34.45	32.95	33.35	33.25	33.63	253495	85.24	1060	60240	23.76
PKTEA	BE	21-Oct-2020	170.60	175.00	175.00	170.00	174.00	170.00	170.02	1026	1.74	5	-	-
PLASTIBLEN	EQ	21-Oct-2020	202.10	206.90	206.90	198.95	202.50	201.60	200.66	13882	27.86	190	12321	88.76
PNB	EQ	21-Oct-2020	27.35	27.50	27.80	27.05	27.25	27.20	27.44	22430098	6154.91	31890	5812465	25.91
PNBGILTS	EQ	21-Oct-2020	39.70	40.00	40.30	39.55	39.90	39.90	39.97	189509	75.74	879	100133	52.84
PNBHOUSING	EQ	21-Oct-2020	369.15	370.70	380.50	362.80	366.80	369.15	373.30	502990	1877.66	13051	102901	20.46
PNC	EQ	21-Oct-2020	12.85	13.25	14.70	13.10	13.35	13.50	13.95	36882	5.15	193	22549	61.14
PNCINFRA	EQ	21-Oct-2020	168.70	169.95	173.30	166.05	169.20	169.90	170.04	642607	1092.66	12152	204504	31.82
PODDARHOUS	EQ	21-Oct-2020	149.30	158.20	158.20	145.20	152.35	154.05	150.77	2402	3.62	139	1547	64.40
PODDARMENT	EQ	21-Oct-2020	181.20	180.40	182.80	178.00	179.65	179.45	179.75	3662	6.58	250	2591	70.75
POKARNA	EQ	21-Oct-2020	138.70	140.45	144.90	138.00	144.90	143.00	142.16	87932	125.01	717	77955	88.65
POLYCAB	EQ	21-Oct-2020	804.45	805.00	834.50	805.00	823.25	825.35	823.90	282353	2326.31	21699	103241	36.56
POLYMED	EQ	21-Oct-2020	502.40	500.00	509.90	490.10	499.50	496.90	500.31	88420	442.38	4065	23238	26.28
POLYPLEX	EQ	21-Oct-2020	762.40	764.00	774.00	740.00	750.00	749.95	754.10	97806	737.55	6626	41776	42.71
PONNIERODE	EQ	21-Oct-2020	156.60	160.55	160.95	154.65	159.60	157.10	157.64	4647	7.33	152	1324	28.49
POWERGRID	EQ	21-Oct-2020	157.20	157.60	166.15	157.25	164.30	163.75	162.72	20572526	33475.24	89498	5936039	28.85
POWERINDIA	EQ	21-Oct-2020	939.65	942.00	962.45	928.00	929.00	928.90	949.04	38651	366.81	1296	16867	43.64
POWERMECH	EQ	21-Oct-2020	387.50	393.50	393.50	384.75	385.75	385.15	387.14	15950	61.75	653	12152	76.19
PPAP	EQ	21-Oct-2020	225.85	225.85	230.00	223.10	225.00	224.95	226.20	7609	17.21	170	4960	65.19
PPL	EQ	21-Oct-2020	65.90	66.75	68.45	65.25	65.60	65.95	66.75	33506	22.37	472	21387	63.83
PRABHAT	EQ	21-Oct-2020	48.90	58.65	58.65	49.20	50.00	49.75	54.85	934889	512.81	3367	651825	69.72
PRAENG	EQ	21-Oct-2020	6.50	6.50	7.15	6.45	7.15	7.00	7.00	43731	3.06	97	31911	72.97
PRAJIND	EQ	21-Oct-2020	78.10	78.00	79.60	74.90	76.50	77.20	77.66	1315343	1021.49	10668	351096	26.69
PRAKASH	EQ	21-Oct-2020	46.65	46.20	47.20	44.10	44.45	44.55	45.35	465969	211.30	2190	321054	68.90
PRAKASHSTL	EQ	21-Oct-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.62	107599	0.67	48	107599	100.00
PRAXIS	BE	21-Oct-2020	30.90	30.75	32.20	29.40	29.50	30.05	30.48	24575	7.49	169	-	-
PRECAM	EQ	21-Oct-2020	33.00	33.30	33.55	32.85	33.30	33.10	33.24	64135	21.32	418	37038	57.75
PRECOT	BE	21-Oct-2020	30.60	32.10	32.10	32.10	32.10	32.10	32.10	524	0.17	7	-	-
PRECWIRE	EQ	21-Oct-2020	129.30	130.00	131.95	128.00	128.30	128.35	129.44	12925	16.73	472	8530	66.00
PREMEXPLN	EQ	21-Oct-2020	115.00	113.95	115.75	113.90	114.85	114.65	114.99	3095	3.56	59	2755	89.01
PREMIERPOL	EQ	21-Oct-2020	21.10	21.90	22.30	21.90	22.10	22.30	22.01	2985	0.66	17	2982	99.90
PRESSMN	EQ	21-Oct-2020	17.10	17.40	17.40	16.60	16.70	16.75	16.95	7043	1.19	135	5383	76.43
PRESTIGE	EQ	21-Oct-2020	259.95	260.95	262.50	247.35	251.90	252.20	254.97	1073745	2737.75	16544	377337	35.14
PRICOLLTD	EQ	21-Oct-2020	53.05	54.00	54.50	51.70	53.95	53.45	53.38	456962	243.94	1316	407186	89.11
PRIMESECU	EQ	21-Oct-2020	47.45	47.90	48.50	46.70	47.00	47.00	47.48	3050	1.45	70	2028	66.49
PRINCEPIPE	EQ	21-Oct-2020	241.35	242.80	243.45	230.95	235.00	234.75	237.13	109871	260.54	3314	57652	52.47
PRIVISCL	EQ	21-Oct-2020	545.00	545.00	566.00	540.00	540.00	544.25	551.78	12371	68.26	1053	10005	80.87
PROSEED	BE	21-Oct-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	165107	0.54	83	-	-
PROZONINTU	EQ	21-Oct-2020	16.55	16.80	16.85	16.40	16.85	16.65	16.55	63153	10.45	329	39623	62.74
PRSMJOHNSN	EQ	21-Oct-2020	71.15	71.60	72.90	70.25	71.80	71.40	71.51	428690	306.57	10531	296445	69.15
PSB	EQ	21-Oct-2020	11.20	11.35	11.35	10.85	10.95	10.95	11.02	250730	27.63	525	161465	64.40
PSPPROJECT	EQ	21-Oct-2020	394.30	396.25	399.50	390.00	397.00	395.40	394.51	7619	30.06	934	5165	67.79
PSUBNKBEES	EQ	21-Oct-2020	14.38	14.38	14.62	14.16	14.45	14.38	14.51	218744	31.75	336	175430	80.20
PTC	EQ	21-Oct-2020	46.60	46.90	46.90	46.25	46.35	46.40	46.51	801327	372.73	7047	532882	66.50
PTL	EQ	21-Oct-2020	36.15	36.45	36.85	35.85	36.35	36.15	36.22	25415	9.20	431	17508	68.89
PUNJABCHEM	EQ	21-Oct-2020	635.70	633.05	634.05	620.20	620.50	620.65	627.26	1619	10.16	211	1101	68.00
PUNJLLOYD	BZ	21-Oct-2020	1.35	1.35	1.40	1.30	1.30	1.35	1.34	199066	2.67	100	-	-
PURVA	EQ	21-Oct-2020	45.15	45.00	47.75	43.35	47.45	46.50	45.80	261241	119.64	1888	105913	40.54
PVR	EQ	21-Oct-2020	1207.10	1214.00	1231.15	1184.05	1199.60	1206.65	1209.16	1580014	19104.89	39302	81195	5.14
QGOLDHALF	EQ	21-Oct-2020	2209.95	2220.00	2226.00	2218.00	2225.00	2225.00	2222.13	165	3.67	47	103	62.42
QNIFTY	EQ	21-Oct-2020	1224.18	1232.00	1232.00	1222.00	1222.00	1222.00	1227.09	100	1.23	16	100	100.00
QUESS	EQ	21-Oct-2020	410.75	414.70	421.60	412.00	415.00	415.05	415.57	94043	390.82	3979	60810	64.66
QUICKHEAL	EQ	21-Oct-2020	172.20	172.70	173.75	167.35	168.05	168.90	170.54	346112	590.25	8527	91115	26.33
RADICO	EQ	21-Oct-2020	425.50	429.50	442.40	421.05	436.20	436.80	431.53	282270	1218.09	8417	146046	51.74
RADIOCITY	EQ	21-Oct-2020	17.85	18.00	18.15	17.20	17.20	17.30	17.53	508543	89.15	1012	317172	62.37
RAIN	EQ	21-Oct-2020	97.15	97.50	99.65	96.05	97.20	97.70	98.07	586174	574.86	5822	171476	29.25
RAJESHEXPO	EQ	21-Oct-2020	449.65	451.90	453.70	446.10	450.00	450.30	450.11	56553	254.55	5997	22572	39.91
RAJMET	SM	21-Oct-2020	26.35	26.20	27.80	26.20	27.80	27.80	26.80	64000	17.15	8	16000	25.00
RAJRATAN	EQ	21-Oct-2020	334.60	338.75	349.60	331.55	343.05	346.35	342.38	86021	294.52	2267	37528	43.63
RAJRAYON	BZ	21-Oct-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.15	386700	0.57	34	-	-
RAJSREESUG	EQ	21-Oct-2020	12.65	12.85	13.10	12.35	13.00	12.95	12.76	5671	0.72	27	2750	48.49
RAJTV	EQ	21-Oct-2020	34.25	34.20	37.90	33.20	34.55	34.60	35.56	33680	11.98	349	4472	13.28
RALLIS	EQ	21-Oct-2020	262.05	264.35	266.50	261.50	263.25	263.55	264.39	459948	1216.05	15957	180788	39.31
RAMANEWS	EQ	21-Oct-2020	13.00	12.95	13.30	12.65	12.95	12.95	12.84	22032	2.83	87	13254	60.16
RAMASTEEL	BE	21-Oct-2020	42.95	43.45	44.80	41.30	42.95	42.95	43.09	732	0.32	19	-	-
RAMCOCEM	EQ	21-Oct-2020	781.40	782.40	799.00	772.40	796.00	793.65	785.07	618466	4855.40	11375	176520	28.54
RAMCOIND	EQ	21-Oct-2020	184.15	185.90	186.90	181.20	185.00	182.65	184.41	23765	43.82	1058	13819	58.15
RAMCOSYS	EQ	21-Oct-2020	491.05	491.50	500.00	466.50	471.00	470.15	473.08	419044	1982.40	11101	205256	48.98
RAMKY	EQ	21-Oct-2020	29.15	29.10	29.70	28.10	29.00	29.10	28.86	27454	7.92	265	14750	53.73
RAMSARUP	BZ	21-Oct-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	24274	0.11	18	-	-
RANASUG	BE	21-Oct-2020	5.70	5.70	5.80	5.60	5.60	5.65	5.68	59705	3.39	87	-	-
RANEENGINE	EQ	21-Oct-2020	212.55	216.00	216.00	202.35	206.20	205.50	206.72	2549	5.27	166	1714	67.24
RANEHOLDIN	EQ	21-Oct-2020	427.65	437.20	438.90	421.25	423.30	423.45	427.98	9972	42.68	569	5021	50.35
RATNAMANI	EQ	21-Oct-2020	1265.30	1256.55	1293.95	1256.55	1293.50	1287.10	1284.20	10048	129.04	1280	6995	69.62
RAYMOND	EQ	21-Oct-2020	276.95	278.80	285.95	275.00	280.00	280.25	280.62	659434	1850.52	15052	151999	23.05
RBL	EQ	21-Oct-2020	672.90	677.90	679.40	655.00	668.55	665.75	667.87	21586	144.17	1797	6629	30.71
RBLBANK	EQ	21-Oct-2020	179.45	180.95	186.00	175.80	180.50	180.45	181.91	20651384	37567.09	100092	2203230	10.67
RCF	EQ	21-Oct-2020	45.10	45.55	46.00	44.10	44.70	44.80	45.10	661727	298.42	3847	241588	36.51
RCOM	BE	21-Oct-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.39	9891988	137.25	5266	-	-
RECLTD	EQ	21-Oct-2020	97.45	97.40	99.85	96.85	99.35	99.35	98.38	5489554	5400.80	30694	1283440	23.38
RECLTD	N8	21-Oct-2020	1238.70	1220.00	1220.00	1209.00	1209.00	1214.50	1214.50	60	0.73	3	60	100.00
RECLTD	N9	21-Oct-2020	1344.90	1344.90	1359.00	1344.89	1350.00	1350.00	1346.33	2851	38.38	33	2400	84.18
RECLTD	ND	21-Oct-2020	1200.00	1350.00	1440.00	1350.00	1440.00	1440.00	1395.02	1999	27.89	10	999	49.97
RECLTD	NF	21-Oct-2020	1370.00	1368.00	1374.97	1368.00	1374.97	1374.97	1369.44	63	0.86	4	63	100.00
RECLTD	NG	21-Oct-2020	1464.88	1480.00	1480.00	1475.00	1475.00	1475.00	1479.90	100	1.48	2	100	100.00
REDINGTON	EQ	21-Oct-2020	126.35	125.60	129.50	123.50	126.80	126.40	126.18	492853	621.88	8221	258545	52.46
REFEX	EQ	21-Oct-2020	48.85	49.15	50.75	48.15	49.40	49.00	49.50	157645	78.04	1803	68852	43.68
RELAXO	EQ	21-Oct-2020	666.05	668.90	676.10	660.10	669.00	666.65	669.72	98450	659.34	8193	47998	48.75
RELCAPITAL	EQ	21-Oct-2020	7.35	7.35	7.60	7.35	7.60	7.50	7.49	482704	36.15	1234	283615	58.76
RELIANCE	EQ	21-Oct-2020	2155.90	2168.00	2192.00	2097.75	2122.65	2124.60	2143.87	15729989	337231.25	399065	3975978	25.28
RELIANCEPP	E1	21-Oct-2020	1273.50	1290.00	1303.00	1219.80	1243.10	1243.30	1257.13	1256959	15801.57	67882	580607	46.19
RELIGARE	EQ	21-Oct-2020	48.85	48.80	49.90	48.00	49.45	49.50	49.01	264651	129.71	1216	167537	63.30
RELINFRA	EQ	21-Oct-2020	20.90	21.35	21.50	20.70	21.10	20.95	21.06	1082889	228.01	2449	466521	43.08
REMSONSIND	EQ	21-Oct-2020	82.45	82.00	83.95	78.55	80.10	80.00	80.65	125	0.10	22	52	41.60
RENUKA	EQ	21-Oct-2020	10.15	10.35	10.45	9.95	10.00	10.00	10.14	926354	93.91	1263	607824	65.61
REPCOHOME	EQ	21-Oct-2020	193.00	196.05	204.80	189.05	193.00	192.05	199.40	1758793	3507.01	26985	573530	32.61
REPRO	EQ	21-Oct-2020	371.30	375.95	378.00	366.10	372.00	371.10	371.83	4289	15.95	289	2081	48.52
RESPONIND	EQ	21-Oct-2020	132.80	132.50	133.65	124.10	125.00	126.50	129.18	195630	252.71	7988	31667	16.19
REVATHI	EQ	21-Oct-2020	428.20	443.05	443.05	410.00	421.00	422.40	425.90	3201	13.63	238	1926	60.17
RGL	EQ	21-Oct-2020	227.20	231.65	231.95	225.90	228.80	230.30	230.85	1437	3.32	73	1157	80.51
RHFL	EQ	21-Oct-2020	1.60	1.65	1.65	1.60	1.60	1.60	1.61	482961	7.80	397	293749	60.82
RHFL	N4	21-Oct-2020	163.53	132.00	132.00	132.00	132.00	132.00	132.00	1	0.00	1	1	100.00
RICOAUTO	EQ	21-Oct-2020	28.20	29.00	31.30	28.05	30.90	31.00	29.78	1632179	486.14	5511	923699	56.59
RIIL	EQ	21-Oct-2020	379.60	381.40	384.70	372.50	378.20	378.95	380.16	177664	675.40	4781	28928	16.28
RITES	EQ	21-Oct-2020	240.85	241.00	242.50	238.80	239.95	239.55	240.42	133955	322.05	3519	45626	34.06
RKDL	EQ	21-Oct-2020	6.65	6.30	6.70	6.30	6.70	6.60	6.48	10923	0.71	39	5872	53.76
RKEC	SM	21-Oct-2020	35.00	34.60	34.60	34.60	34.60	34.60	34.60	1000	0.35	1	1000	100.00
RKFORGE	EQ	21-Oct-2020	346.80	349.00	352.95	341.20	347.00	347.20	345.34	29346	101.34	1265	13398	45.66
RMCL	BE	21-Oct-2020	2.85	2.80	2.95	2.80	2.95	2.95	2.90	11932	0.35	28	-	-
RMDRIP	SM	21-Oct-2020	51.00	51.00	51.50	51.00	51.50	51.50	51.25	60000	30.75	3	30000	50.00
RML	EQ	21-Oct-2020	205.20	205.60	217.70	203.90	204.50	205.50	209.06	37928	79.29	1146	10467	27.60
RNAVAL	EQ	21-Oct-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	2798800	51.78	757	2360092	84.33
ROHITFERRO	BE	21-Oct-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	16138	0.15	11	-	-
ROHLTD	BE	21-Oct-2020	61.10	61.10	61.90	60.00	61.55	60.25	60.63	14788	8.97	182	-	-
ROLLT	BE	21-Oct-2020	2.25	2.30	2.30	2.25	2.25	2.25	2.27	13060	0.30	10	-	-
ROLTA	EQ	21-Oct-2020	4.20	4.30	4.40	4.15	4.35	4.35	4.34	149920	6.50	6925	122666	81.82
ROML	BZ	21-Oct-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	2	0.00	1	-	-
ROSSARI	EQ	21-Oct-2020	793.00	793.90	799.70	786.45	790.00	790.25	793.08	72273	573.18	8420	28215	39.04
ROSSELLIND	EQ	21-Oct-2020	130.30	128.05	132.00	127.40	128.90	128.70	129.44	6725	8.70	218	3684	54.78
ROUTE	EQ	21-Oct-2020	720.35	728.00	776.60	720.05	751.10	752.70	750.90	1852912	13913.46	51284	270766	14.61
RPGLIFE	EQ	21-Oct-2020	369.45	371.80	377.00	368.00	369.50	369.70	371.10	20511	76.12	835	10887	53.08
RPOWER	EQ	21-Oct-2020	2.45	2.50	2.55	2.45	2.50	2.45	2.49	4551511	113.27	18954	3546267	77.91
RPPINFRA	EQ	21-Oct-2020	51.85	51.95	53.95	51.05	51.90	51.95	52.50	19127	10.04	265	10718	56.04
RSSOFTWARE	EQ	21-Oct-2020	22.00	20.90	22.80	20.90	21.10	21.55	21.37	116372	24.87	505	64835	55.71
RSWM	BE	21-Oct-2020	88.80	90.95	90.95	87.00	90.00	89.85	89.48	2122	1.90	34	-	-
RSYSTEMS	EQ	21-Oct-2020	116.15	121.50	123.00	117.50	118.50	118.50	119.83	123445	147.92	2135	61250	49.62
RTNINFRA	EQ	21-Oct-2020	5.95	6.10	6.20	6.10	6.20	6.20	6.20	162631	10.08	148	148125	91.08
RTNPOWER	EQ	21-Oct-2020	1.90	1.90	1.95	1.85	1.95	1.90	1.92	1179220	22.62	732	733463	62.20
RUBYMILLS	EQ	21-Oct-2020	158.85	160.30	169.90	157.05	164.00	164.00	163.29	5211	8.51	145	3679	70.60
RUCHI	BE	21-Oct-2020	520.40	529.00	530.50	511.00	513.00	515.05	519.34	6735	34.98	664	-	-
RUCHINFRA	BE	21-Oct-2020	8.15	8.20	8.20	7.75	8.00	7.95	7.97	74326	5.93	160	-	-
RUCHIRA	EQ	21-Oct-2020	49.25	49.30	49.95	49.00	49.05	49.10	49.28	36842	18.16	273	27265	74.01
RUPA	EQ	21-Oct-2020	183.70	183.00	190.45	183.00	187.55	186.30	188.02	16836	31.65	566	7881	46.81
RUSHIL	EQ	21-Oct-2020	88.65	90.00	92.00	83.00	88.05	86.95	87.71	75046	65.83	1762	36589	48.76
RUSHILPP	E1	21-Oct-2020	51.15	49.00	51.00	40.95	40.95	40.95	42.34	92266	39.07	267	55665	60.33
RVNL	EQ	21-Oct-2020	19.15	19.25	19.25	18.75	18.85	18.80	18.95	1708941	323.85	5402	777626	45.50
SABTN	EQ	21-Oct-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.31	4864	0.06	15	4264	87.66
SADBHAV	EQ	21-Oct-2020	48.95	49.95	49.95	48.25	48.85	48.50	48.71	177536	86.48	1509	94699	53.34
SADBHIN	EQ	21-Oct-2020	16.30	16.25	16.40	16.05	16.15	16.15	16.23	69753	11.32	276	40934	58.68
SAFARI	EQ	21-Oct-2020	407.65	415.95	415.95	407.10	409.00	409.80	411.02	8327	34.23	366	4995	59.99
SAGARDEEP	EQ	21-Oct-2020	54.35	51.65	51.65	51.65	51.65	51.65	51.65	2926	1.51	34	2926	100.00
SAGCEM	EQ	21-Oct-2020	672.50	680.00	695.00	656.05	691.00	689.05	676.46	79630	538.66	4480	35555	44.65
SAIL	EQ	21-Oct-2020	34.60	34.60	35.90	34.55	35.85	35.50	35.18	18830943	6624.57	25952	6033656	32.04
SAKAR	EQ	21-Oct-2020	78.65	81.35	81.35	78.95	80.00	79.90	80.23	9849	7.90	165	2968	30.14
SAKHTISUG	EQ	21-Oct-2020	7.90	7.85	8.00	7.75	7.80	7.80	7.87	29558	2.33	112	21182	71.66
SAKSOFT	EQ	21-Oct-2020	376.40	379.95	379.95	368.00	372.60	372.40	372.65	22689	84.55	1438	11763	51.84
SAKUMA	EQ	21-Oct-2020	5.70	5.80	5.80	5.65	5.75	5.65	5.70	143194	8.17	188	104514	72.99
SALASAR	EQ	21-Oct-2020	201.75	203.00	203.50	196.00	199.00	201.60	200.99	76075	152.90	1290	22266	29.27
SALONA	EQ	21-Oct-2020	53.80	51.60	53.10	49.00	49.20	50.15	50.61	1380	0.70	105	899	65.14
SALSTEEL	EQ	21-Oct-2020	2.50	2.70	2.70	2.40	2.45	2.50	2.48	18502	0.46	45	16377	88.51
SALZERELEC	EQ	21-Oct-2020	93.80	93.95	95.70	92.65	93.00	93.65	94.11	26260	24.71	604	14248	54.26
SAMBHAAV	EQ	21-Oct-2020	1.95	2.00	2.10	1.85	1.90	1.90	1.98	107198	2.12	160	60385	56.33
SANCO	EQ	21-Oct-2020	14.30	14.10	14.70	13.95	14.50	14.40	14.36	109872	15.77	145	62895	57.24
SANDESH	EQ	21-Oct-2020	504.55	511.95	525.00	500.00	509.75	506.25	515.39	1289	6.64	323	1044	80.99
SANDHAR	EQ	21-Oct-2020	249.25	247.00	249.55	240.55	241.00	242.65	243.85	4224	10.30	354	2429	57.50
SANGAMIND	EQ	21-Oct-2020	51.50	53.70	53.70	48.55	48.95	49.30	50.08	7676	3.84	156	4981	64.89
SANGHIIND	EQ	21-Oct-2020	23.75	23.95	24.10	22.95	23.00	23.00	23.24	1504642	349.62	4027	1191659	79.20
SANGHVIFOR	BE	21-Oct-2020	16.70	16.70	16.70	16.55	16.55	16.55	16.62	304	0.05	2	-	-
SANGHVIMOV	EQ	21-Oct-2020	81.65	81.20	82.55	81.20	81.50	81.50	81.92	19692	16.13	251	18323	93.05
SANGINITA	EQ	21-Oct-2020	64.90	66.90	66.90	64.25	66.70	66.20	65.65	21065	13.83	151	10180	48.33
SANOFI	EQ	21-Oct-2020	8558.45	8558.00	8588.80	8320.00	8339.00	8341.60	8475.89	36689	3109.72	3603	32528	88.66
SANWARIA	BZ	21-Oct-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.40	650364	9.12	440	-	-
SARDAEN	EQ	21-Oct-2020	262.75	265.20	277.00	263.05	265.00	265.60	269.84	138529	373.81	6351	47790	34.50
SAREGAMA	EQ	21-Oct-2020	561.00	559.80	578.00	555.55	578.00	571.75	566.48	5807	32.90	399	3803	65.49
SARLAPOLY	EQ	21-Oct-2020	17.90	17.90	18.45	17.30	17.30	17.60	17.87	60194	10.75	339	40084	66.59
SARVESHWAR	SM	21-Oct-2020	12.25	12.45	12.85	12.45	12.85	12.85	12.82	20800	2.67	13	19200	92.31
SASKEN	EQ	21-Oct-2020	726.90	732.55	779.75	727.55	750.00	752.30	750.70	176136	1322.25	10185	48030	27.27
SASTASUNDR	EQ	21-Oct-2020	85.10	85.20	90.80	85.15	87.95	87.80	87.67	8125	7.12	189	5716	70.35
SATIA	EQ	21-Oct-2020	106.25	107.40	109.90	104.35	106.00	105.40	107.09	48389	51.82	926	11157	23.06
SATIN	EQ	21-Oct-2020	52.15	52.40	53.10	51.50	51.85	51.85	51.97	153688	79.88	7106	101466	66.02
SATINPP	E1	21-Oct-2020	19.30	18.45	20.25	18.45	19.15	19.15	19.41	208	0.04	7	58	27.88
SBICARD	EQ	21-Oct-2020	898.30	901.00	908.75	878.00	895.00	895.30	896.36	961002	8614.01	47815	298277	31.04
SBIETFQLTY	EQ	21-Oct-2020	108.43	109.45	109.45	107.15	108.35	108.37	107.83	1286	1.39	62	1027	79.86
SBILIFE	EQ	21-Oct-2020	800.75	801.00	804.00	780.80	785.05	785.35	792.25	1763644	13972.42	94758	895761	50.79
SBIN	EQ	21-Oct-2020	203.05	204.70	207.30	198.85	204.00	203.75	204.08	54516482	111259.17	248104	10918958	20.03
SBIN	N5	21-Oct-2020	10900.26	10915.00	10919.00	10876.00	10880.00	10887.16	10890.61	934	101.72	184	896	95.93
SCAPDVR	BE	21-Oct-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.44	12441	0.18	29	-	-
SCHAEFFLER	EQ	21-Oct-2020	3503.15	3471.00	3625.00	3471.00	3600.00	3605.95	3578.84	2014	72.08	747	1094	54.32
SCHAND	EQ	21-Oct-2020	64.95	63.40	65.60	61.75	64.00	64.05	63.64	8472	5.39	184	4851	57.26
SCHNEIDER	EQ	21-Oct-2020	74.50	74.30	76.15	71.00	72.70	72.55	73.35	165208	121.18	1907	101840	61.64
SCI	EQ	21-Oct-2020	51.90	52.25	54.20	52.00	53.75	53.10	52.92	1844633	976.26	7375	868292	47.07
SDBL	EQ	21-Oct-2020	24.50	24.50	25.90	24.50	25.10	24.90	25.08	206183	51.72	1066	117497	56.99
SEAMECLTD	EQ	21-Oct-2020	400.50	399.20	403.00	397.20	401.00	401.45	401.15	4800	19.26	337	4467	93.06
SECURCRED	SM	21-Oct-2020	14.70	14.10	14.10	14.10	14.10	14.10	14.10	600	0.08	1	600	100.00
SELAN	EQ	21-Oct-2020	104.65	105.00	106.80	104.25	105.25	105.20	105.32	11434	12.04	410	5289	46.26
SELMCL	BZ	21-Oct-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	14250	0.39	26	-	-
SEPOWER	EQ	21-Oct-2020	2.25	2.30	2.30	2.15	2.25	2.25	2.21	7703	0.17	40	6016	78.10
SEQUENT	EQ	21-Oct-2020	149.05	149.25	156.40	149.25	154.20	154.25	153.99	1064667	1639.49	12288	408987	38.41
SESHAPAPER	EQ	21-Oct-2020	131.05	132.95	137.60	127.00	131.20	131.05	131.36	15773	20.72	441	7139	45.26
SETCO	BE	21-Oct-2020	9.35	8.95	9.80	8.90	9.50	9.15	9.38	39268	3.68	95	-	-
SETF10GILT	EQ	21-Oct-2020	201.89	202.00	228.00	181.02	200.01	200.01	199.65	2946	5.88	54	713	24.20
SETFGOLD	EQ	21-Oct-2020	4550.00	4566.55	4593.00	4565.10	4592.95	4591.65	4582.18	7212	330.47	764	4522	62.70
SETFNIF50	EQ	21-Oct-2020	123.08	123.45	124.15	121.90	123.40	123.33	123.35	165566	204.23	1074	84514	51.05
SETFNIFBK	EQ	21-Oct-2020	242.91	242.00	247.90	240.50	246.36	245.57	243.65	706998	1722.59	4344	602476	85.22
SETFNN50	EQ	21-Oct-2020	283.62	283.11	284.94	278.57	280.95	280.96	282.55	6039	17.06	204	4047	67.01
SETUINFRA	EQ	21-Oct-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.75	27385	0.20	13	25710	93.88
SEYAIND	EQ	21-Oct-2020	66.30	66.35	68.00	66.15	66.25	66.50	66.87	4471	2.99	220	2908	65.04
SFL	EQ	21-Oct-2020	1283.85	1284.20	1295.85	1249.00	1265.00	1264.80	1265.87	23268	294.54	2784	14452	62.11
SGBAPR28I	GB	21-Oct-2020	4876.94	4885.00	4890.00	4856.00	4861.00	4862.00	4866.55	43	2.09	18	27	62.79
SGBAUG24	GB	21-Oct-2020	4948.00	4950.00	4959.00	4935.00	4959.00	4950.81	4940.37	254	12.55	59	244	96.06
SGBAUG27	GB	21-Oct-2020	4856.20	4989.99	4989.99	4856.00	4900.00	4900.00	4903.82	17	0.83	4	15	88.24
SGBAUG28V	GB	21-Oct-2020	4850.20	4850.00	4895.00	4841.00	4865.00	4865.61	4873.45	840	40.94	135	745	88.69
SGBDC27VII	GB	21-Oct-2020	4841.00	5019.00	5019.00	4845.00	4845.00	4845.00	4850.61	31	1.50	6	30	96.77
SGBDEC2513	GB	21-Oct-2020	4815.01	5011.99	5011.99	5011.99	5011.99	5011.99	5011.99	1	0.05	1	1	100.00
SGBDEC26	GB	21-Oct-2020	4860.00	4808.00	4860.00	4801.00	4860.00	4860.00	4812.09	11	0.53	3	10	90.91
SGBFEB24	GB	21-Oct-2020	4900.00	4960.00	4960.00	4915.00	4915.00	4923.00	4935.12	49	2.42	11	27	55.10
SGBFEB28IX	GB	21-Oct-2020	4835.00	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	50	2.43	7	50	100.00
SGBJ28VIII	GB	21-Oct-2020	4899.99	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	26	1.26	2	26	100.00
SGBJAN26	GB	21-Oct-2020	5190.00	4900.00	5190.00	4900.00	5190.00	5142.85	5112.50	8	0.41	3	8	100.00
SGBJAN27	GB	21-Oct-2020	4899.00	4879.99	4900.00	4879.99	4900.00	4886.05	4886.05	36	1.76	4	36	100.00
SGBJUL25	GB	21-Oct-2020	4860.71	4876.00	4920.00	4876.00	4920.00	4913.77	4897.25	16	0.78	3	9	56.25
SGBJUL27	GB	21-Oct-2020	4866.00	4919.80	4919.80	4835.10	4850.00	4850.00	4853.41	57	2.77	5	57	100.00
SGBJUL28IV	GB	21-Oct-2020	4833.57	4833.57	4870.00	4833.57	4870.00	4863.08	4859.78	671	32.61	135	494	73.62
SGBJUN28	GB	21-Oct-2020	4850.00	4841.00	4870.00	4841.00	4850.10	4857.17	4854.58	42	2.04	14	28	66.67
SGBMAR24	GB	21-Oct-2020	4911.00	4935.00	4939.00	4935.00	4939.00	4939.00	4937.00	5	0.25	5	5	100.00
SGBMAR25	GB	21-Oct-2020	4866.00	4946.90	4947.00	4870.00	4915.00	4915.00	4925.85	67	3.30	14	55	82.09
SGBMAR28X	GB	21-Oct-2020	4867.90	4802.00	4888.79	4802.00	4881.00	4881.00	4865.74	13	0.63	4	8	61.54
SGBMAY25	GB	21-Oct-2020	4870.50	4900.00	4900.00	4898.00	4898.00	4898.00	4899.00	2	0.10	2	2	100.00
SGBMAY26	GB	21-Oct-2020	4900.00	4855.00	4870.00	4855.00	4870.00	4870.00	4860.33	3	0.15	3	3	100.00
SGBMAY28	GB	21-Oct-2020	4870.75	4850.00	4900.00	4850.00	4861.00	4874.66	4885.53	573	27.99	38	441	76.96
SGBNOV23	GB	21-Oct-2020	5050.00	5030.00	5035.00	5020.10	5020.10	5030.03	5032.21	123	6.19	14	123	100.00
SGBNOV24	GB	21-Oct-2020	4900.33	4900.33	4930.00	4900.33	4911.02	4928.00	4906.90	229	11.24	35	217	94.76
SGBNOV25	GB	21-Oct-2020	4821.51	4906.00	4906.00	4906.00	4906.00	4906.00	4906.00	3	0.15	2	3	100.00
SGBNOV258	GB	21-Oct-2020	4945.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	5	0.25	1	5	100.00
SGBNOV26	GB	21-Oct-2020	4880.00	4850.00	4889.00	4850.00	4889.00	4889.00	4864.94	47	2.29	3	29	61.70
SGBOCT25IV	GB	21-Oct-2020	4908.16	4910.00	4910.00	4910.00	4910.00	4910.00	4910.00	14	0.69	1	14	100.00
SGBOCT25V	GB	21-Oct-2020	4950.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBOCT26	GB	21-Oct-2020	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBOCT27VI	GB	21-Oct-2020	4836.00	4880.00	4900.00	4880.00	4900.00	4900.00	4896.80	25	1.22	2	25	100.00
SGBSEP24	GB	21-Oct-2020	4909.06	4907.00	4935.00	4907.00	4930.00	4930.00	4929.27	52	2.56	8	51	98.08
SGBSEP27	GB	21-Oct-2020	4872.01	4851.00	4887.99	4851.00	4887.99	4881.85	4865.69	34	1.65	6	18	52.94
SGBSEP28VI	GB	21-Oct-2020	4875.00	4854.00	4900.00	4810.00	4861.00	4865.86	4866.61	335	16.30	83	223	66.57
SGL	EQ	21-Oct-2020	7.20	7.20	7.40	6.95	7.00	7.00	7.10	14842	1.05	66	12983	87.47
SHAHALLOYS	EQ	21-Oct-2020	6.85	6.20	7.40	6.20	7.35	7.35	7.26	3858	0.28	16	3850	99.79
SHAKTIPUMP	EQ	21-Oct-2020	239.25	242.40	244.80	218.20	223.50	225.10	230.69	371528	857.08	14206	193367	52.05
SHALBY	EQ	21-Oct-2020	92.25	91.90	93.20	89.70	91.40	91.25	91.59	457971	419.47	11100	114357	24.97
SHALPAINTS	EQ	21-Oct-2020	70.35	71.05	71.95	68.30	68.65	68.90	70.16	118179	82.92	1990	66037	55.88
SHANKARA	EQ	21-Oct-2020	332.20	335.95	339.45	327.00	331.00	330.60	333.46	24586	81.98	1740	11499	46.77
SHANTIGEAR	EQ	21-Oct-2020	100.70	102.00	104.35	98.00	100.00	99.95	100.85	44691	45.07	1088	17218	38.53
SHARDACROP	EQ	21-Oct-2020	252.35	252.00	293.80	249.00	264.30	265.75	277.06	467223	1294.48	20551	95260	20.39
SHARDAMOTR	EQ	21-Oct-2020	835.10	835.10	858.95	816.00	835.10	832.35	833.95	554	4.62	177	286	51.62
SHAREINDIA	EQ	21-Oct-2020	99.60	99.00	101.05	99.00	100.50	100.00	100.32	15539	15.59	71	3111	20.02
SHARIABEES	EQ	21-Oct-2020	317.54	314.50	318.66	313.46	313.71	313.71	314.25	180	0.57	19	113	62.78
SHEMAROO	EQ	21-Oct-2020	56.20	57.60	57.60	55.60	56.05	56.10	56.39	16593	9.36	158	11611	69.98
SHIL	EQ	21-Oct-2020	78.40	78.00	81.50	75.70	76.00	76.30	77.77	137871	107.22	1198	107052	77.65
SHILPAMED	EQ	21-Oct-2020	474.20	478.00	481.55	463.20	468.70	469.25	472.08	199041	939.63	7912	69486	34.91
SHIRPUR-G	EQ	21-Oct-2020	7.45	7.50	7.70	7.15	7.45	7.40	7.40	17253	1.28	107	12803	74.21
SHIVAMAUTO	EQ	21-Oct-2020	16.60	16.80	16.95	16.30	16.65	16.55	16.52	36304	6.00	155	28810	79.36
SHIVAMILLS	EQ	21-Oct-2020	23.90	23.25	24.70	22.20	22.90	22.75	23.36	6587	1.54	114	2886	43.81
SHIVATEX	EQ	21-Oct-2020	86.45	85.05	87.50	82.20	87.50	84.50	84.30	2272	1.92	76	1604	70.60
SHK	EQ	21-Oct-2020	85.70	85.95	87.50	84.50	87.25	86.75	86.27	317885	274.22	2287	160486	50.49
SHOPERSTOP	EQ	21-Oct-2020	179.25	179.25	180.85	175.45	177.65	177.35	179.08	145457	260.49	2791	95801	65.86
SHRADHA	SM	21-Oct-2020	36.00	37.80	37.80	37.80	37.80	37.80	37.80	2100	0.79	1	2100	100.00
SHREDIGCEM	EQ	21-Oct-2020	53.35	53.30	54.90	51.95	54.65	54.50	53.84	986334	531.06	4401	397229	40.27
SHREECEM	EQ	21-Oct-2020	21184.80	21250.00	21426.95	20680.15	21111.05	21147.50	21126.27	57076	12058.03	15836	5993	10.50
SHREEPUSHK	EQ	21-Oct-2020	111.00	112.00	112.00	108.05	108.30	108.55	109.30	10759	11.76	322	6224	57.85
SHREERAMA	EQ	21-Oct-2020	6.80	6.50	7.10	6.50	7.10	7.10	6.96	32936	2.29	111	27080	82.22
SHRENIK	EQ	21-Oct-2020	8.20	8.20	8.25	7.85	8.00	7.95	8.00	618313	49.45	1088	432770	69.99
SHREYANIND	EQ	21-Oct-2020	74.25	75.85	76.00	73.35	73.35	73.65	74.25	5629	4.18	175	3620	64.31
SHREYAS	BE	21-Oct-2020	52.85	55.40	55.45	53.10	55.45	55.45	55.43	37141	20.59	85	-	-
SHRIPISTON	BE	21-Oct-2020	578.00	578.00	591.95	578.00	591.95	587.30	579.20	233	1.35	4	-	-
SHRIRAMCIT	EQ	21-Oct-2020	777.90	784.00	813.70	773.95	800.00	800.60	793.70	40214	319.18	4567	20759	51.62
SHRIRAMEPC	EQ	21-Oct-2020	3.65	3.75	3.90	3.60	3.85	3.85	3.78	96584	3.65	130	86668	89.73
SHUBHLAXMI	SM	21-Oct-2020	20.00	19.00	19.00	19.00	19.00	19.00	19.00	1000	0.19	1	1000	100.00
SHYAMCENT	EQ	21-Oct-2020	4.05	4.20	4.20	3.95	4.10	4.10	4.11	43470	1.79	64	31304	72.01
SICAGEN	EQ	21-Oct-2020	11.35	11.60	11.60	10.75	11.35	11.30	10.93	13137	1.44	87	10524	80.11
SICAL	EQ	21-Oct-2020	9.70	9.90	10.10	9.55	9.65	9.80	9.81	93086	9.13	193	67222	72.21
SIEMENS	EQ	21-Oct-2020	1287.75	1294.15	1304.90	1281.35	1282.00	1290.70	1294.78	622314	8057.61	25788	135714	21.81
SIGIND	EQ	21-Oct-2020	19.15	19.75	19.75	18.90	18.90	19.20	19.10	2135	0.41	30	1978	92.65
SIGMA	ST	21-Oct-2020	45.10	45.00	45.10	45.00	45.00	45.00	45.00	72000	32.40	12	72000	100.00
SIL	BE	21-Oct-2020	9.25	9.05	9.25	9.05	9.25	9.25	9.11	5158	0.47	7	-	-
SILINV	EQ	21-Oct-2020	136.50	134.45	141.95	134.45	139.90	139.45	139.07	1361	1.89	222	475	34.90
SILLYMONKS	EQ	21-Oct-2020	23.10	23.95	24.00	20.80	23.50	22.50	22.91	6056	1.39	84	4820	79.59
SILVERTUC	SM	21-Oct-2020	90.00	90.00	90.00	90.00	90.00	90.00	90.00	1000	0.90	1	1000	100.00
SIMBHALS	EQ	21-Oct-2020	6.30	6.35	6.60	6.30	6.60	6.55	6.43	3769	0.24	13	3324	88.19
SIMPLEXINF	EQ	21-Oct-2020	31.90	32.25	32.25	31.10	31.75	31.55	31.73	49828	15.81	400	35368	70.98
SINTERCOM	EQ	21-Oct-2020	78.05	78.05	78.05	78.00	78.05	78.05	78.03	7615	5.94	14	7615	100.00
SINTEX	EQ	21-Oct-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	568149	15.91	329	568149	100.00
SIRCA	EQ	21-Oct-2020	256.70	253.05	255.10	249.50	250.00	250.35	251.65	7544	18.98	382	5441	72.12
SIS	EQ	21-Oct-2020	357.65	359.45	362.15	347.55	347.55	348.70	351.98	62939	221.53	1706	46381	73.69
SITINET	EQ	21-Oct-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	267222	2.27	171	267222	100.00
SIYSIL	EQ	21-Oct-2020	142.00	144.65	144.90	140.85	141.90	141.70	142.54	31729	45.23	937	18920	59.63
SJVN	EQ	21-Oct-2020	21.60	21.60	21.80	21.40	21.70	21.60	21.64	500572	108.33	1101	263654	52.67
SKFINDIA	EQ	21-Oct-2020	1466.95	1470.00	1495.00	1470.00	1492.00	1492.15	1485.03	11338	168.37	2730	6502	57.35
SKIL	EQ	21-Oct-2020	2.50	2.60	2.65	2.50	2.60	2.60	2.59	41165	1.07	76	31733	77.09
SKIPPER	EQ	21-Oct-2020	52.55	53.00	53.80	51.05	51.45	51.45	52.42	80370	42.13	1356	37804	47.04
SKMEGGPROD	EQ	21-Oct-2020	39.75	39.50	41.75	39.50	41.05	40.85	40.87	61860	25.28	500	30845	49.86
SMARTLINK	EQ	21-Oct-2020	71.55	71.50	73.75	70.10	71.50	71.45	71.63	3823	2.74	97	2157	56.42
SMLISUZU	EQ	21-Oct-2020	371.95	375.85	380.00	370.80	374.15	373.40	376.24	12231	46.02	854	5598	45.77
SMPL	BZ	21-Oct-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.15	6884	0.01	4	-	-
SMSLIFE	EQ	21-Oct-2020	657.75	659.75	679.45	635.00	640.95	638.30	652.29	5833	38.05	602	3299	56.56
SMSPHARMA	EQ	21-Oct-2020	88.05	88.15	94.70	87.10	89.80	90.05	91.14	563261	513.37	4022	142426	25.29
SMVD	SM	21-Oct-2020	9.30	9.30	9.30	9.30	9.30	9.30	9.30	4000	0.37	1	4000	100.00
SNOWMAN	EQ	21-Oct-2020	37.70	38.00	38.30	36.40	36.90	36.80	37.22	362851	135.07	1937	208540	57.47
SOBHA	EQ	21-Oct-2020	271.50	271.90	317.00	264.55	304.00	301.95	295.09	2541453	7499.63	46514	520048	20.46
SOFTTECH	SM	21-Oct-2020	79.90	80.00	82.80	80.00	82.80	82.10	82.27	27200	22.38	15	20800	76.47
SOLARA	EQ	21-Oct-2020	1172.55	1176.00	1186.55	1132.50	1150.00	1150.10	1155.93	72084	833.24	5010	46430	64.41
SOLARINDS	EQ	21-Oct-2020	1018.40	1020.00	1026.55	1011.65	1016.05	1020.30	1020.69	7051	71.97	1067	2908	41.24
SOLEX	SM	21-Oct-2020	29.50	31.00	31.00	28.30	28.30	28.30	29.65	4000	1.19	2	4000	100.00
SOMANYCERA	EQ	21-Oct-2020	225.10	226.00	232.00	215.85	231.45	229.40	224.41	251483	564.36	5048	149054	59.27
SOMICONVEY	EQ	21-Oct-2020	20.35	20.15	21.40	20.10	21.40	21.25	20.69	5993	1.24	111	3403	56.78
SONATSOFTW	EQ	21-Oct-2020	349.45	351.55	355.30	336.50	344.75	344.35	345.15	294179	1015.35	10326	162812	55.34
SORILINFRA	EQ	21-Oct-2020	65.90	66.50	67.00	62.60	63.05	63.85	65.21	89195	58.16	1799	40188	45.06
SOTL	EQ	21-Oct-2020	663.95	676.60	676.60	651.15	656.15	659.55	659.67	660	4.35	100	419	63.48
SOUTHBANK	EQ	21-Oct-2020	6.65	6.75	6.85	6.65	6.70	6.75	6.77	5467798	369.96	8855	2347299	42.93
SOUTHWEST	EQ	21-Oct-2020	36.40	36.90	36.90	35.15	36.00	36.10	35.65	17467	6.23	141	13169	75.39
SPAL	EQ	21-Oct-2020	128.50	131.90	132.00	126.25	127.00	127.00	129.11	15350	19.82	274	10960	71.40
SPANDANA	EQ	21-Oct-2020	556.75	558.05	574.35	549.50	559.95	556.65	564.56	17890	101.00	1653	9389	52.48
SPARC	EQ	21-Oct-2020	169.00	169.80	171.00	167.10	169.50	169.40	169.38	202297	342.65	3377	50420	24.92
SPCENET	EQ	21-Oct-2020	1.10	1.10	1.10	1.10	1.10	1.10	1.10	800	0.01	4	800	100.00
SPECIALITY	EQ	21-Oct-2020	34.85	34.70	34.95	33.50	34.40	33.95	34.15	39108	13.36	274	25101	64.18
SPENCERS	EQ	21-Oct-2020	75.55	76.50	77.00	74.60	75.75	75.60	75.93	186995	141.99	2055	73008	39.04
SPENTEX	BZ	21-Oct-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	25	0.00	1	-	-
SPIC	EQ	21-Oct-2020	17.55	17.65	17.90	17.15	17.20	17.25	17.52	66966	11.74	327	43828	65.45
SPICEJET	EQ	21-Oct-2020	47.95	48.30	49.15	48.00	48.70	48.55	48.60	1360759	661.31	5282	621239	45.65
SPLIL	EQ	21-Oct-2020	29.85	30.00	30.00	28.50	29.15	29.10	29.03	25047	7.27	176	19681	78.58
SPMLINFRA	EQ	21-Oct-2020	8.35	8.40	8.55	8.10	8.20	8.20	8.38	3826	0.32	38	2336	61.06
SPTL	EQ	21-Oct-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	728930	18.22	257	728930	100.00
SPYL	BE	21-Oct-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.33	106264	0.35	50	-	-
SREEL	EQ	21-Oct-2020	132.70	132.95	134.35	129.10	130.50	130.25	130.99	10575	13.85	319	6851	64.78
SREIBNPNCD	N9	21-Oct-2020	931.00	931.00	931.00	931.00	931.00	931.00	931.00	15	0.14	1	15	100.00
SREIBNPNCD	NQ	21-Oct-2020	1070.10	1060.00	1125.00	1060.00	1125.00	1125.00	1069.23	317	3.39	6	272	85.80
SREIBNPNCD	NX	21-Oct-2020	931.01	927.80	927.80	927.80	927.80	927.80	927.80	2	0.02	1	2	100.00
SREIBNPNCD	Y2	21-Oct-2020	915.00	905.00	905.00	905.00	905.00	905.00	905.00	20	0.18	1	20	100.00
SREIBNPNCD	Y3	21-Oct-2020	1199.99	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	19	0.23	4	19	100.00
SREIBNPNCD	Y5	21-Oct-2020	965.10	965.10	965.30	965.10	965.20	965.20	965.19	400	3.86	7	200	50.00
SREIBNPNCD	Y7	21-Oct-2020	870.81	1000.00	1000.00	999.99	999.99	999.99	1000.00	101	1.01	2	101	100.00
SREINFRA	EQ	21-Oct-2020	6.45	6.50	6.55	6.40	6.45	6.40	6.47	413788	26.75	508	326002	78.78
SRF	EQ	21-Oct-2020	4485.40	4492.00	4551.15	4390.00	4425.00	4438.65	4486.61	231313	10378.11	19001	43529	18.82
SRHHYPOLTD	EQ	21-Oct-2020	174.55	176.95	178.00	169.55	170.25	171.80	173.27	11809	20.46	581	6093	51.60
SRIPIPES	EQ	21-Oct-2020	111.45	111.65	114.85	111.65	112.50	112.70	113.21	98316	111.30	1627	56627	57.60
SRPL	EQ	21-Oct-2020	32.10	32.10	32.95	32.00	32.00	32.00	32.25	5622	1.81	15	2110	37.53
SRTRANSFIN	EQ	21-Oct-2020	658.65	662.90	683.00	647.40	666.00	665.95	670.03	6348201	42534.62	92760	550272	8.67
SRTRANSFIN	Y9	21-Oct-2020	1024.00	1030.00	1033.00	1030.00	1033.00	1033.00	1032.36	1675	17.29	87	1325	79.10
SRTRANSFIN	YB	21-Oct-2020	1005.33	1006.00	1010.00	1006.00	1008.00	1009.29	1009.27	164	1.66	9	164	100.00
SRTRANSFIN	YI	21-Oct-2020	985.00	981.00	985.00	980.00	980.00	980.00	980.31	128	1.25	7	128	100.00
SRTRANSFIN	YJ	21-Oct-2020	1016.00	1016.00	1018.25	1015.25	1015.25	1015.25	1018.21	1570	15.99	8	1470	93.63
SRTRANSFIN	YK	21-Oct-2020	990.00	990.00	993.00	990.00	992.70	992.70	992.16	936	9.29	21	886	94.66
SRTRANSFIN	YL	21-Oct-2020	985.90	988.20	989.05	988.20	989.05	989.05	988.50	311	3.07	5	311	100.00
SRTRANSFIN	YM	21-Oct-2020	1204.47	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	4	0.05	2	4	100.00
SRTRANSFIN	YO	21-Oct-2020	993.00	992.00	1000.00	992.00	998.00	995.68	995.23	310	3.09	9	310	100.00
SRTRANSFIN	YP	21-Oct-2020	990.00	999.90	999.90	985.00	985.00	985.00	985.63	47	0.46	2	47	100.00
SRTRANSFIN	YQ	21-Oct-2020	1005.00	1003.00	1003.00	995.55	997.50	997.50	998.01	45	0.45	7	45	100.00
SRTRANSFIN	YR	21-Oct-2020	970.00	979.80	979.80	970.50	978.50	978.50	977.33	301	2.94	24	221	73.42
SRTRANSFIN	YS	21-Oct-2020	1025.00	1025.00	1025.50	1002.00	1002.00	1002.00	1023.82	114	1.17	9	114	100.00
SRTRANSFIN	YT	21-Oct-2020	1184.00	1181.00	1184.00	1180.00		1184.00	1183.45	140	1.66	8	140	100.00
SRTRANSFIN	YV	21-Oct-2020	995.00	993.00	993.00	990.00	990.00	990.00	992.31	260	2.58	6	260	100.00
SRTRANSFIN	YX	21-Oct-2020	1051.00	1048.00	1050.00	1048.00	1048.00	1049.97	1049.98	211	2.22	6	211	100.00
SRTRANSFIN	YY	21-Oct-2020	1026.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	80	0.83	2	80	100.00
SRTRANSFIN	Z1	21-Oct-2020	1140.00	1142.01	1142.01	1142.01	1142.01	1142.01	1142.01	27	0.31	1	27	100.00
SRTRANSFIN	Z2	21-Oct-2020	1100.00	1102.05	1102.05	1102.00	1102.00	1102.02	1102.02	25	0.28	2	25	100.00
SRTRANSFIN	Z4	21-Oct-2020	990.00	990.00	990.00	985.00	985.00	985.00	989.95	100	0.99	3	100	100.00
SRTRANSFIN	Z6	21-Oct-2020	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	5	0.05	1	5	100.00
SRTRANSFIN	ZA	21-Oct-2020	1075.00	1038.00	1075.00	1003.00	1075.00	1075.00	1038.62	145	1.51	6	100	68.97
SRTRANSFIN	ZD	21-Oct-2020	970.00	970.00	970.00	970.00	970.00	970.00	970.00	35	0.34	4	35	100.00
SRTRANSFIN	ZF	21-Oct-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
SRTRANSFIN	ZG	21-Oct-2020	1011.75	1015.00	1019.80	1015.00	1019.00	1019.20	1018.00	502	5.11	11	502	100.00
SRTRANSFIN	ZH	21-Oct-2020	1000.01	1035.80	1035.80	1035.80	1035.80	1035.80	1035.80	1	0.01	1	1	100.00
SSINFRA	SM	21-Oct-2020	6.85	6.80	6.80	6.80	6.80	6.80	6.80	3000	0.20	1	3000	100.00
SSWL	EQ	21-Oct-2020	511.30	515.00	521.95	499.95	502.00	505.80	512.17	99292	508.54	4902	42252	42.55
STAR	EQ	21-Oct-2020	752.80	756.60	756.60	721.00	723.00	729.75	740.22	442633	3276.48	13073	109144	24.66
STARCEMENT	EQ	21-Oct-2020	82.50	83.00	84.10	81.60	84.00	83.55	83.16	214564	178.42	2140	115602	53.88
STARPAPER	EQ	21-Oct-2020	90.40	91.10	92.05	89.25	90.35	90.40	90.87	46361	42.13	731	15820	34.12
STCINDIA	EQ	21-Oct-2020	54.15	54.85	54.85	53.10	54.00	53.35	53.61	5806	3.11	175	3293	56.72
STEELCITY	EQ	21-Oct-2020	29.65	29.65	29.90	29.10	29.15	29.15	29.62	6393	1.89	34	5164	80.78
STEELXIND	EQ	21-Oct-2020	34.05	32.05	36.55	32.05	34.00	34.70	34.36	33600	11.55	219	22865	68.05
STEL	EQ	21-Oct-2020	53.40	53.75	54.80	52.40	53.50	53.50	53.71	6067	3.26	87	4486	73.94
STERTOOLS	EQ	21-Oct-2020	177.10	180.80	184.95	177.05	180.50	180.85	181.74	9502	17.27	434	5865	61.72
STRTECH	EQ	21-Oct-2020	149.55	150.45	153.70	148.40	152.00	151.80	151.77	857925	1302.05	9196	321413	37.46
SUBCAPCITY	BE	21-Oct-2020	30.80	29.30	29.30	29.30	29.30	29.30	29.30	186	0.05	5	-	-
SUBEX	EQ	21-Oct-2020	16.35	16.40	17.15	16.10	17.00	16.95	16.85	15329017	2582.68	16031	6476013	42.25
SUBROS	EQ	21-Oct-2020	243.00	248.25	252.00	239.35	241.80	244.75	246.00	170421	419.24	2216	135703	79.63
SUDARSCHEM	EQ	21-Oct-2020	470.30	471.00	477.30	469.20	473.50	470.65	471.88	96007	453.04	3415	40092	41.76
SUJANAUNI	BE	21-Oct-2020	0.30	0.30	0.35	0.30	0.30	0.35	0.32	376959	1.20	209	-	-
SUMEETINDS	EQ	21-Oct-2020	2.20	2.10	2.20	2.10	2.10	2.10	2.12	84928	1.80	50	67619	79.62
SUMICHEM	EQ	21-Oct-2020	279.75	280.85	284.00	275.00	275.85	276.25	277.95	241949	672.51	5789	107139	44.28
SUMIT	EQ	21-Oct-2020	8.60	9.00	9.00	8.40	8.60	8.55	8.49	14251	1.21	63	12581	88.28
SUMMITSEC	EQ	21-Oct-2020	411.75	416.05	416.05	390.00	409.00	406.40	404.38	800	3.24	68	461	57.63
SUNCLAYLTD	EQ	21-Oct-2020	1664.75	1674.05	1680.00	1625.00	1626.00	1633.80	1646.46	7435	122.41	1428	4496	60.47
SUNDARAM	EQ	21-Oct-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.18	68569	0.81	67	67941	99.08
SUNDARMFIN	EQ	21-Oct-2020	1303.05	1307.00	1314.45	1301.50	1305.10	1304.95	1304.68	43588	568.69	4405	19962	45.80
SUNDARMHLD	EQ	21-Oct-2020	58.40	58.55	58.80	57.25	58.50	57.75	57.79	14455	8.35	249	7682	53.14
SUNDRMBRAK	EQ	21-Oct-2020	225.40	234.70	234.80	225.40	230.00	227.50	228.20	3739	8.53	151	1909	51.06
SUNDRMFAST	EQ	21-Oct-2020	414.25	414.25	419.00	403.00	404.90	405.45	407.71	47354	193.07	2835	21957	46.37
SUNFLAG	EQ	21-Oct-2020	44.90	45.15	48.45	45.00	47.15	47.10	47.16	1891916	892.31	9377	470043	24.84
SUNPHARMA	EQ	21-Oct-2020	486.35	489.00	492.20	481.50	491.20	490.20	487.21	7270052	35420.30	80122	1500835	20.64
SUNTECK	EQ	21-Oct-2020	274.75	275.90	288.90	270.35	284.00	283.75	280.67	518968	1456.58	10621	163621	31.53
SUNTV	EQ	21-Oct-2020	428.75	431.70	434.90	418.90	428.25	426.90	428.04	1694714	7254.11	27479	466102	27.50
SUPERHOUSE	EQ	21-Oct-2020	86.00	86.05	88.00	85.05	85.70	85.60	86.55	7227	6.26	184	4468	61.82
SUPERSPIN	EQ	21-Oct-2020	3.40	3.40	3.45	3.25	3.40	3.40	3.43	9094	0.31	28	9027	99.26
SUPPETRO	EQ	21-Oct-2020	268.45	270.60	271.00	259.35	262.10	263.40	264.29	28338	74.90	903	20121	71.00
SUPRAJIT	EQ	21-Oct-2020	185.30	189.95	192.00	185.15	187.90	187.85	188.45	184508	347.70	5558	70690	38.31
SUPREMEENG	SM	21-Oct-2020	17.65	16.70	17.30	16.70	17.30	17.30	17.00	8000	1.36	2	4000	50.00
SUPREMEIND	EQ	21-Oct-2020	1412.85	1410.05	1437.50	1405.30	1426.00	1425.45	1425.77	29559	421.44	5392	16348	55.31
SUPREMEINF	BZ	21-Oct-2020	7.60	7.95	7.95	7.40	7.90	7.90	7.87	2166	0.17	16	-	-
SURANASOL	EQ	21-Oct-2020	6.80	6.95	7.00	6.75	6.75	6.75	6.77	60815	4.11	58	44453	73.10
SURANAT&P	EQ	21-Oct-2020	3.85	3.75	3.90	3.75	3.85	3.85	3.79	7856	0.30	21	7842	99.82
SURYALAXMI	EQ	21-Oct-2020	16.60	17.90	17.90	16.50	17.40	17.30	17.09	3332	0.57	49	1273	38.21
SURYAROSNI	EQ	21-Oct-2020	202.60	202.35	207.35	202.15	204.50	203.65	204.59	100253	205.10	2125	38705	38.61
SUTLEJTEX	EQ	21-Oct-2020	27.95	27.95	28.50	27.20	27.70	27.60	27.78	34094	9.47	349	24454	71.73
SUULD	EQ	21-Oct-2020	65.35	68.60	68.60	68.60	68.60	68.60	68.60	1853	1.27	6	1552	83.76
SUVEN	EQ	21-Oct-2020	48.80	48.80	49.20	47.60	48.15	48.05	48.45	329096	159.44	2702	204444	62.12
SUVENPHAR	EQ	21-Oct-2020	331.45	333.00	345.00	331.10	342.00	341.80	339.79	495854	1684.88	11995	197795	39.89
SUZLON	EQ	21-Oct-2020	2.90	2.90	3.00	2.90	2.95	2.95	2.94	6638178	194.93	26507	4676767	70.45
SVLL	SM	21-Oct-2020	81.05	81.80	81.80	81.80	81.80	81.80	81.80	1000	0.82	1	1000	100.00
SWANENERGY	EQ	21-Oct-2020	139.95	140.45	141.25	137.10	137.25	138.90	139.74	104967	146.68	1149	16969	16.17
SWARAJENG	EQ	21-Oct-2020	1424.00	1440.00	1440.00	1389.75	1408.95	1404.95	1410.61	5511	77.74	1792	3331	60.44
SWELECTES	BE	21-Oct-2020	115.95	113.10	117.30	112.30	115.05	113.05	114.52	23859	27.32	115	-	-
SWSOLAR	EQ	21-Oct-2020	210.00	211.00	218.50	208.15	213.00	213.15	213.47	212707	454.07	4251	73878	34.73
SYMPHONY	EQ	21-Oct-2020	838.40	842.60	865.75	837.00	852.95	848.75	843.15	57613	485.76	4191	29885	51.87
SYNCOM	BZ	21-Oct-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.32	37756	0.50	67	-	-
SYNGENE	EQ	21-Oct-2020	554.90	555.00	566.80	550.00	551.35	552.20	556.92	618353	3443.74	15145	376133	60.83
TAINWALCHM	EQ	21-Oct-2020	46.10	46.85	55.30	45.85	51.50	53.70	52.17	134663	70.26	1572	48201	35.79
TAJGVK	EQ	21-Oct-2020	129.05	128.25	130.00	126.55	127.55	127.80	128.78	33804	43.53	980	14479	42.83
TAKE	EQ	21-Oct-2020	43.00	43.25	43.55	42.50	43.50	42.85	43.00	177447	76.31	1278	101402	57.14
TALBROAUTO	EQ	21-Oct-2020	111.25	110.00	115.05	108.40	110.65	111.00	111.97	10817	12.11	336	5314	49.13
TANLA	EQ	21-Oct-2020	285.70	287.90	294.60	280.00	285.60	286.55	286.99	256670	736.60	3094	126724	49.37
TARMAT	EQ	21-Oct-2020	38.00	37.60	38.95	37.50	38.85	38.45	38.03	211	0.08	20	109	51.66
TASTYBITE	EQ	21-Oct-2020	10320.10	10465.00	10465.00	10300.00	10347.00	10360.20	10362.14	510	52.85	356	160	31.37
TATACAPHSG	N2	21-Oct-2020	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	10	0.11	1	10	100.00
TATACAPHSG	N6	21-Oct-2020	1092.01	1109.98	1110.00	1096.01	1110.00	1108.97	1109.63	223	2.47	14	150	67.26
TATACAPHSG	NB	21-Oct-2020	1121.00	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	10	0.11	1	10	100.00
TATACHEM	EQ	21-Oct-2020	321.15	322.50	323.65	318.00	321.00	321.45	320.45	1636301	5243.48	14318	825568	50.45
TATACOFFEE	EQ	21-Oct-2020	103.80	104.30	107.40	101.50	101.90	101.90	104.34	1012051	1056.01	10215	346910	34.28
TATACOMM	EQ	21-Oct-2020	960.00	960.00	969.80	915.00	922.05	925.65	931.57	201266	1874.93	10261	135913	67.53
TATACONSUM	EQ	21-Oct-2020	477.90	479.70	482.30	458.95	464.50	465.30	470.22	4907270	23075.08	71357	1980271	40.35
TATAELXSI	EQ	21-Oct-2020	1510.55	1520.00	1550.00	1511.00	1543.25	1543.75	1532.19	475636	7287.63	25249	125450	26.38
TATAINVEST	EQ	21-Oct-2020	848.20	851.95	856.25	843.80	849.10	853.20	850.23	8267	70.29	776	4631	56.02
TATAMETALI	EQ	21-Oct-2020	568.45	578.00	592.45	561.85	575.00	577.80	580.46	418240	2427.72	16564	255523	61.09
TATAMOTORS	EQ	21-Oct-2020	129.65	131.05	133.10	128.30	130.60	130.25	131.03	39252680	51434.73	202411	8719914	22.21
TATAMTRDVR	EQ	21-Oct-2020	55.30	55.65	56.60	54.65	55.50	55.55	55.71	5807276	3235.43	14052	2018600	34.76
TATAPOWER	EQ	21-Oct-2020	54.75	54.85	55.35	53.20	53.90	53.95	54.32	17054867	9264.60	25239	1796531	10.53
TATASTEEL	EQ	21-Oct-2020	392.40	396.30	408.00	394.35	403.70	404.05	402.36	26351958	106028.68	220168	2877097	10.92
TATASTLBSL	EQ	21-Oct-2020	23.85	24.00	24.60	23.90	24.15	24.30	24.29	3765469	914.80	7011	1782232	47.33
TATASTLLP	EQ	21-Oct-2020	458.70	464.55	480.00	455.00	471.00	470.35	470.98	165233	778.22	5453	51820	31.36
TATASTLPP	E1	21-Oct-2020	60.25	60.80	63.20	60.30	61.80	61.90	62.25	433453	269.81	2239	300225	69.26
TBZ	EQ	21-Oct-2020	37.30	37.90	37.90	36.80	37.00	37.10	37.27	57434	21.40	611	30382	52.90
TCFSL	NA	21-Oct-2020	1039.50	1039.45	1039.45	1039.45	1039.45	1039.45	1039.45	5	0.05	1	5	100.00
TCFSL	NB	21-Oct-2020	1021.29	1025.25	1025.25	1021.00	1022.00	1022.00	1021.96	998	10.20	24	852	85.37
TCFSL	ND	21-Oct-2020	1081.24	1079.88	1080.00	1078.15	1080.00	1078.26	1079.27	965	10.41	17	965	100.00
TCFSL	NF	21-Oct-2020	1140.00	1143.50	1143.50	1139.99	1139.99	1139.99	1141.44	109	1.24	3	104	95.41
TCFSL	NH	21-Oct-2020	1045.00	1040.00	1041.00	1040.00	1040.00	1040.00	1040.05	418	4.35	5	418	100.00
TCFSL	NL	21-Oct-2020	1114.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	100	1.11	3	100	100.00
TCFSL	NN	21-Oct-2020	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	50	0.57	1	50	100.00
TCI	EQ	21-Oct-2020	227.15	226.00	230.00	226.00	228.60	229.05	228.66	11581	26.48	585	6601	57.00
TCIDEVELOP	EQ	21-Oct-2020	298.90	296.00	308.95	296.00	298.10	298.20	299.68	340	1.02	31	212	62.35
TCIEXP	EQ	21-Oct-2020	774.40	777.00	798.00	770.00	789.00	788.90	776.93	47315	367.60	1992	40019	84.58
TCNSBRANDS	EQ	21-Oct-2020	376.20	384.90	384.90	373.40	378.35	379.75	377.97	59212	223.80	1091	29084	49.12
TCPLPACK	EQ	21-Oct-2020	370.30	371.90	382.90	371.05	372.20	372.75	376.69	2813	10.60	219	1264	44.93
TCS	EQ	21-Oct-2020	2739.00	2739.00	2749.00	2663.05	2678.00	2675.40	2700.88	4570175	123434.84	207866	2385821	52.20
TDPOWERSYS	EQ	21-Oct-2020	108.65	108.75	112.00	108.45	110.05	111.05	109.38	7778	8.51	110	4964	63.82
TEAMLEASE	EQ	21-Oct-2020	2258.00	2294.95	2294.95	2250.00	2258.00	2260.15	2270.37	2312	52.49	765	651	28.16
TECHM	EQ	21-Oct-2020	849.85	851.10	857.20	833.95	843.55	845.90	847.70	4818496	40846.23	85094	1175176	24.39
TECHNOE	EQ	21-Oct-2020	196.30	200.00	204.95	195.00	195.50	195.55	198.20	6304	12.49	242	3676	58.31
TECHNOFAB	BE	21-Oct-2020	9.40	9.25	9.25	9.00	9.20	9.20	9.03	694	0.06	6	-	-
TEJASNET	EQ	21-Oct-2020	78.85	79.90	86.70	79.10	84.15	84.65	84.79	1971021	1671.16	12668	855291	43.39
TERASOFT	EQ	21-Oct-2020	27.40	27.30	27.80	27.15	27.40	27.35	27.37	8061	2.21	96	5691	70.60
TEXINFRA	EQ	21-Oct-2020	34.15	34.05	34.80	33.70	34.20	34.00	33.98	7680	2.61	133	6614	86.12
TEXMOPIPES	EQ	21-Oct-2020	14.30	14.30	14.90	14.10	14.90	14.50	14.32	51478	7.37	339	32208	62.57
TEXRAIL	EQ	21-Oct-2020	24.50	24.60	24.80	24.05	24.25	24.20	24.31	209008	50.81	1443	115173	55.10
TFCILTD	EQ	21-Oct-2020	34.30	34.30	35.10	34.05	34.90	34.65	34.42	61201	21.06	345	45495	74.34
TGBHOTELS	EQ	21-Oct-2020	5.60	5.70	5.75	5.35	5.50	5.45	5.63	40617	2.29	40	35840	88.24
THANGAMAYL	EQ	21-Oct-2020	386.30	389.00	392.50	377.00	380.00	378.75	384.53	9999	38.45	720	4792	47.92
THEINVEST	EQ	21-Oct-2020	110.40	115.00	115.00	110.05	110.45	113.70	112.62	1957	2.20	121	1247	63.72
THEJO	SM	21-Oct-2020	1432.00	1433.00	1433.00	1419.00	1419.00	1419.00	1426.00	400	5.70	2	400	100.00
THEMISMED	EQ	21-Oct-2020	362.60	367.95	380.00	346.00	359.80	354.70	361.42	31224	112.85	1854	12604	40.37
THERMAX	EQ	21-Oct-2020	739.20	742.85	744.75	736.00	739.05	739.20	739.19	13793	101.96	1029	9131	66.20
THIRUSUGAR	BZ	21-Oct-2020	3.45	3.30	3.60	3.30	3.40	3.40	3.47	800	0.03	9	-	-
THOMASCOOK	EQ	21-Oct-2020	26.70	27.30	27.30	26.45	26.70	26.70	26.57	428014	113.74	3044	323047	75.48
THYROCARE	EQ	21-Oct-2020	1078.35	1081.00	1110.00	1067.35	1095.00	1097.40	1093.28	231888	2535.19	16829	112090	48.34
TI	EQ	21-Oct-2020	18.45	18.15	19.25	17.70	18.20	18.20	18.56	65663	12.18	310	28127	42.84
TIDEWATER	EQ	21-Oct-2020	4310.80	4320.15	4345.15	4233.25	4319.00	4294.75	4254.15	5920	251.85	557	5162	87.20
TIIL	EQ	21-Oct-2020	349.90	355.00	368.00	349.00	350.00	349.95	357.99	16830	60.25	1549	8035	47.74
TIINDIA	EQ	21-Oct-2020	551.95	564.00	586.00	553.25	573.35	576.05	569.33	75682	430.88	3287	53465	70.64
TIJARIA	EQ	21-Oct-2020	5.60	5.70	6.10	5.10	5.25	5.25	5.40	19399	1.05	47	15642	80.63
TIL	EQ	21-Oct-2020	136.90	137.55	137.55	135.25	135.25	135.25	136.06	1956	2.66	34	1817	92.89
TIMESGTY	EQ	21-Oct-2020	23.10	24.00	24.00	22.50	22.50	22.50	23.25	2	0.00	2	0	0.00
TIMETECHNO	EQ	21-Oct-2020	38.00	38.45	38.55	37.70	38.00	37.95	38.15	390284	148.91	1534	127664	32.71
TIMKEN	EQ	21-Oct-2020	1070.30	1071.00	1087.85	1048.20	1054.00	1057.75	1064.73	74711	795.47	2886	65077	87.10
TINPLATE	EQ	21-Oct-2020	132.30	133.40	142.85	133.10	137.40	137.65	139.42	2562473	3572.50	34207	450063	17.56
TIPSINDLTD	EQ	21-Oct-2020	268.00	269.05	269.05	260.10	265.00	264.40	263.53	23025	60.68	1140	11026	47.89
TIRUMALCHM	EQ	21-Oct-2020	74.95	75.25	76.25	73.50	74.20	74.35	74.95	260063	194.93	2150	97114	37.34
TIRUPATIFL	EQ	21-Oct-2020	23.40	25.65	25.65	23.50	24.90	24.90	24.35	1724	0.42	12	1637	94.95
TITAN	EQ	21-Oct-2020	1233.50	1241.00	1256.55	1229.00	1240.30	1244.70	1246.25	2687528	33493.36	74789	911846	33.93
TMRVL	EQ	21-Oct-2020	8.65	8.65	8.80	8.40	8.75	8.65	8.61	8791	0.76	154	5304	60.33
TNPETRO	EQ	21-Oct-2020	35.80	36.00	36.45	35.10	35.45	35.30	35.71	71753	25.62	595	39179	54.60
TNPL	EQ	21-Oct-2020	103.10	103.95	104.85	102.50	103.20	102.90	103.39	47435	49.04	916	27811	58.63
TNTELE	BE	21-Oct-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1533	0.03	5	-	-
TOKYOPLAST	EQ	21-Oct-2020	62.85	62.55	64.25	60.05	61.00	61.00	62.14	4026	2.50	216	1800	44.71
TORNTPHARM	EQ	21-Oct-2020	2711.65	2719.25	2731.95	2681.50	2700.00	2702.90	2706.96	326698	8843.60	17289	83453	25.54
TORNTPOWER	EQ	21-Oct-2020	302.35	303.00	308.60	301.95	307.00	306.30	305.88	513669	1571.23	9024	117459	22.87
TOTAL	EQ	21-Oct-2020	38.85	38.00	42.70	36.20	38.85	37.90	39.20	6247	2.45	150	4539	72.66
TOUCHWOOD	EQ	21-Oct-2020	43.80	41.10	46.95	41.10	42.25	42.75	43.16	5816	2.51	64	1231	21.17
TPLPLASTEH	EQ	21-Oct-2020	106.05	105.45	110.15	104.50	108.00	106.70	106.43	6342	6.75	151	1743	27.48
TREEHOUSE	EQ	21-Oct-2020	6.35	6.35	6.35	6.10	6.30	6.20	6.26	7693	0.48	91	5647	73.40
TREJHARA	EQ	21-Oct-2020	18.25	18.35	19.15	18.35	19.15	19.15	19.11	31693	6.06	84	31187	98.40
TRENT	EQ	21-Oct-2020	640.40	645.80	662.25	631.50	636.00	634.80	642.05	175206	1124.91	14068	66147	37.75
TRF	EQ	21-Oct-2020	75.35	75.05	76.50	72.05	74.20	74.65	75.02	11477	8.61	233	8163	71.12
TRIDENT	EQ	21-Oct-2020	7.90	8.00	8.15	7.80	7.95	7.95	8.03	9856457	791.29	16775	4217405	42.79
TRIGYN	EQ	21-Oct-2020	51.60	51.25	54.55	51.25	52.40	52.05	53.41	58791	31.40	629	35508	60.40
TRIL	EQ	21-Oct-2020	8.90	9.15	9.35	9.00	9.00	9.00	9.05	30781	2.79	109	26042	84.60
TRITURBINE	EQ	21-Oct-2020	70.30	70.30	71.05	69.15	69.80	69.70	70.04	29988	21.00	493	15670	52.25
TRIVENI	EQ	21-Oct-2020	74.05	74.45	74.90	73.50	74.75	74.75	74.20	329782	244.68	2178	229749	69.67
TTKHLTCARE	EQ	21-Oct-2020	444.60	443.95	443.95	435.00	435.20	439.10	439.31	1589	6.98	190	786	49.47
TTKPRESTIG	EQ	21-Oct-2020	5509.45	5555.00	5649.95	5350.00	5470.00	5471.95	5562.82	22509	1252.14	3574	16800	74.64
TTL	EQ	21-Oct-2020	34.15	34.05	35.70	34.05	35.20	35.10	35.03	3045	1.07	54	1955	64.20
TTML	EQ	21-Oct-2020	3.95	4.70	4.70	4.45	4.70	4.70	4.69	10198323	478.55	4636	6548100	64.21
TV18BRDCST	EQ	21-Oct-2020	27.80	28.10	28.65	27.25	27.80	27.85	28.00	4269177	1195.21	6790	1420998	33.29
TVSELECT	EQ	21-Oct-2020	92.95	93.95	97.50	92.55	94.45	93.40	95.16	22229	21.15	590	11187	50.33
TVSMOTOR	EQ	21-Oct-2020	452.20	454.00	457.95	442.60	446.00	446.10	450.94	1483413	6689.34	15930	295501	19.92
TVSSRICHAK	EQ	21-Oct-2020	1421.35	1420.00	1530.00	1420.00	1509.30	1518.15	1505.19	68596	1032.50	5084	17377	25.33
TVTODAY	EQ	21-Oct-2020	197.30	198.70	202.00	196.60	201.90	200.90	199.17	13815	27.52	463	8791	63.63
TVVISION	EQ	21-Oct-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	8864	0.12	12	8864	100.00
TWL	EQ	21-Oct-2020	42.45	42.90	43.00	42.00	42.20	42.15	42.40	87562	37.13	840	54980	62.79
UBL	EQ	21-Oct-2020	965.10	965.10	986.60	955.50	962.00	961.45	974.28	808232	7874.44	23670	187278	23.17
UCALFUEL	EQ	21-Oct-2020	113.25	116.40	116.75	114.50	115.00	115.90	115.49	32321	37.33	1103	8452	26.15
UCOBANK	EQ	21-Oct-2020	12.20	12.40	12.70	12.30	12.60	12.60	12.56	2423576	304.46	3550	1529096	63.09
UFLEX	EQ	21-Oct-2020	319.15	319.95	323.00	315.00	320.50	319.45	319.16	43992	140.41	1117	25458	57.87
UFO	EQ	21-Oct-2020	73.50	74.80	74.80	72.50	73.30	73.10	73.39	62423	45.81	1008	35440	56.77
UGARSUGAR	EQ	21-Oct-2020	14.55	14.70	15.05	14.05	14.35	14.45	14.50	167025	24.22	758	58000	34.73
UJAAS	EQ	21-Oct-2020	4.40	4.50	4.50	4.10	4.15	4.15	4.19	732778	30.73	591	549146	74.94
UJJIVAN	EQ	21-Oct-2020	209.35	209.80	214.70	206.05	210.00	210.55	210.92	499928	1054.47	7200	91590	18.32
UJJIVANSFB	EQ	21-Oct-2020	32.05	32.30	33.00	31.85	32.10	32.05	32.37	798681	258.49	4172	358838	44.93
ULTRACEMCO	EQ	21-Oct-2020	4544.35	4545.35	4658.00	4440.00	4631.95	4629.10	4570.78	2032618	92906.48	133938	383791	18.88
UMANGDAIRY	EQ	21-Oct-2020	43.80	43.60	45.30	43.55	44.00	44.25	44.45	14935	6.64	300	10225	68.46
UMESLTD	EQ	21-Oct-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	1882	0.02	6	1882	100.00
UNICHEMLAB	EQ	21-Oct-2020	246.15	244.00	249.20	240.00	241.75	241.95	245.01	29705	72.78	1075	16071	54.10
UNIDT	EQ	21-Oct-2020	262.70	269.40	270.05	260.00	265.00	264.10	263.27	15705	41.35	242	12898	82.13
UNIENTER	EQ	21-Oct-2020	60.70	64.50	64.50	61.05	62.00	62.00	61.96	1662	1.03	51	1165	70.10
UNIONBANK	EQ	21-Oct-2020	23.55	23.60	24.60	23.60	24.30	24.40	24.06	4188408	1007.86	6827	2059950	49.18
UNITECH	BZ	21-Oct-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.32	982589	12.97	343	-	-
UNITEDTEA	EQ	21-Oct-2020	324.95	325.15	325.15	317.25	317.25	317.35	321.76	398	1.28	45	332	83.42
UNITY	BZ	21-Oct-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	5910	0.06	19	-	-
UNIVASTU	EQ	21-Oct-2020	31.60	32.30	32.30	30.30	30.95	30.95	31.17	471	0.15	18	300	63.69
UNIVCABLES	EQ	21-Oct-2020	138.10	139.00	141.75	136.55	138.00	138.65	138.78	22063	30.62	802	12688	57.51
UNIVPHOTO	BE	21-Oct-2020	190.20	182.60	192.00	182.50	192.00	190.65	186.25	1481	2.76	51	-	-
UPL	EQ	21-Oct-2020	455.95	459.90	463.50	446.75	453.05	454.20	455.44	6312709	28750.76	70350	1875782	29.71
URJA	EQ	21-Oct-2020	3.15	3.30	3.30	3.20	3.30	3.30	3.30	3820711	125.95	2059	2047675	53.59
USHAMART	EQ	21-Oct-2020	21.65	21.65	22.00	21.60	21.75	21.65	21.82	104037	22.70	360	60588	58.24
UTIAMC	EQ	21-Oct-2020	492.10	488.10	493.10	485.15	487.35	487.00	488.18	223684	1091.98	10226	110862	49.56
UTIBANKETF	EQ	21-Oct-2020	242.70	243.35	248.52	240.04	247.78	246.97	245.79	360	0.88	37	279	77.50
UTIFEFRGR5	MF	21-Oct-2020	9.00	9.50	9.50	9.50	9.50	9.50	9.50	500	0.05	1	500	100.00
UTINEXT50	EQ	21-Oct-2020	279.45	277.00	281.37	277.00	278.50	278.50	279.45	108	0.30	20	64	59.26
UTINIFTETF	EQ	21-Oct-2020	1263.08	1263.08	1278.80	1257.83	1273.10	1270.42	1267.46	207	2.62	38	186	89.86
UTISENSETF	EQ	21-Oct-2020	429.90	427.56	431.50	427.00	428.00	428.22	428.76	327	1.40	97	158	48.32
UTISXN50	EQ	21-Oct-2020	307.83	300.07	302.08	295.00	298.50	298.51	297.41	232	0.69	16	223	96.12
UTTAMSTL	EQ	21-Oct-2020	6.50	6.50	6.70	6.30	6.35	6.35	6.45	403784	26.06	462	266574	66.02
UTTAMSUGAR	EQ	21-Oct-2020	84.25	84.00	84.85	81.95	83.50	83.40	83.94	33864	28.43	393	14619	43.17
UVSL	EQ	21-Oct-2020	0.45	0.45	0.50	0.45	0.50	0.45	0.48	8585552	41.12	1340	5697380	66.36
V2RETAIL	EQ	21-Oct-2020	47.90	48.05	48.65	47.75	48.30	48.15	48.16	11581	5.58	191	8453	72.99
VADILALIND	EQ	21-Oct-2020	780.30	783.85	791.60	772.90	785.00	785.60	786.33	7096	55.80	224	6095	85.89
VAIBHAVGBL	EQ	21-Oct-2020	1916.65	1916.65	1954.00	1900.00	1905.50	1902.05	1929.41	8779	169.38	1368	4530	51.60
VAISHALI	EQ	21-Oct-2020	36.85	37.60	37.85	34.80	34.90	35.25	36.09	37331	13.47	349	29559	79.18
VAKRANGEE	EQ	21-Oct-2020	30.70	30.75	31.10	30.05	30.10	30.20	30.52	1989965	607.24	2841	1321681	66.42
VALIANTORG	EQ	21-Oct-2020	3428.30	3450.30	3509.95	3230.00	3325.00	3295.25	3350.63	9263	310.37	2005	5857	63.23
VARDHACRLC	EQ	21-Oct-2020	29.60	31.25	31.25	29.00	29.40	29.45	29.69	18207	5.41	129	15855	87.08
VARDMNPOLY	EQ	21-Oct-2020	8.35	8.25	8.85	7.90	8.65	8.60	8.52	12082	1.03	59	7994	66.16
VARROC	EQ	21-Oct-2020	308.80	310.00	313.25	305.00	305.50	306.75	308.15	87960	271.04	6179	41596	47.29
VASCONEQ	EQ	21-Oct-2020	8.55	8.55	8.65	8.40	8.60	8.55	8.53	73450	6.26	249	50136	68.26
VASWANI	EQ	21-Oct-2020	4.40	4.20	4.55	4.20	4.20	4.20	4.23	3781	0.16	13	3717	98.31
VBL	EQ	21-Oct-2020	677.10	677.15	679.40	668.00	669.25	671.00	673.28	70373	473.81	2996	46445	66.00
VEDL	EQ	21-Oct-2020	99.25	101.00	104.40	99.75	101.45	101.20	102.01	73030582	74501.22	215587	18749500	25.67
VENKEYS	EQ	21-Oct-2020	1451.15	1458.00	1528.00	1448.00	1490.00	1498.65	1497.71	247185	3702.11	16323	46794	18.93
VENUSREM	BE	21-Oct-2020	136.65	142.80	143.45	135.00	143.00	143.45	142.16	38950	55.37	412	-	-
VERTOZ	EQ	21-Oct-2020	164.15	165.05	168.80	162.70	162.70	163.10	165.88	36390	60.36	351	20235	55.61
VESUVIUS	EQ	21-Oct-2020	907.80	912.05	925.00	896.65	897.00	903.80	910.29	4120	37.50	283	2579	62.60
VETO	EQ	21-Oct-2020	40.70	41.90	45.00	40.30	44.90	44.35	43.48	84884	36.91	955	34346	40.46
VGUARD	EQ	21-Oct-2020	163.95	164.80	165.90	163.50	164.85	164.65	164.62	245207	403.65	4691	109588	44.69
VHL	EQ	21-Oct-2020	1250.00	1250.05	1295.00	1220.50	1224.00	1231.25	1252.32	142	1.78	41	72	50.70
VICEROY	BE	21-Oct-2020	2.35	2.35	2.35	2.25	2.35	2.30	2.26	28159	0.64	46	-	-
VIDEOIND	BZ	21-Oct-2020	2.75	2.80	2.85	2.75	2.85	2.85	2.84	416030	11.80	285	-	-
VIDHIING	EQ	21-Oct-2020	129.85	131.20	134.85	129.85	131.00	131.05	132.36	138819	183.75	3084	50302	36.24
VIJIFIN	EQ	21-Oct-2020	0.50	0.55	0.55	0.50	0.55	0.50	0.53	68867	0.36	56	62929	91.38
VIKASECO	BE	21-Oct-2020	4.45	4.50	4.50	4.25	4.30	4.25	4.31	311357	13.41	322	-	-
VIKASMCORP	EQ	21-Oct-2020	6.95	7.00	7.00	6.90	6.95	6.90	6.93	1347131	93.40	1279	933265	69.28
VIKASPROP	EQ	21-Oct-2020	2.65	2.60	2.70	2.55	2.60	2.60	2.60	1609390	41.89	854	965386	59.98
VIKASWSP	EQ	21-Oct-2020	3.85	3.95	4.10	3.85	4.00	3.95	3.97	249780	9.91	290	189742	75.96
VIMTALABS	BE	21-Oct-2020	146.80	146.80	151.90	140.35	144.05	145.30	146.03	51925	75.82	622	-	-
VINATIORGA	EQ	21-Oct-2020	1279.25	1285.00	1304.50	1232.00	1244.00	1246.95	1256.92	160075	2012.02	7001	102051	63.75
VINDHYATEL	EQ	21-Oct-2020	740.20	741.30	752.35	735.40	740.00	737.80	739.79	2715	20.09	330	1535	56.54
VINYLINDIA	EQ	21-Oct-2020	99.60	101.00	101.00	97.05	99.50	99.05	99.14	43170	42.80	756	23955	55.49
VIPCLOTHNG	EQ	21-Oct-2020	8.75	8.85	9.10	8.80	9.00	9.00	8.95	15015	1.34	96	11003	73.28
VIPIND	EQ	21-Oct-2020	283.90	285.00	291.05	275.10	277.80	276.55	281.46	396243	1115.26	11665	196256	49.53
VIPULLTD	EQ	21-Oct-2020	12.90	12.90	13.20	12.80	12.95	12.95	12.93	5164	0.67	46	2860	55.38
VISAKAIND	EQ	21-Oct-2020	341.80	340.30	348.10	337.55	338.55	339.75	342.80	14229	48.78	1100	6013	42.26
VISASTEEL	BE	21-Oct-2020	6.45	6.15	6.45	6.15	6.40	6.40	6.27	1627	0.10	25	-	-
VISHAL	EQ	21-Oct-2020	369.20	371.05	372.20	332.30	332.30	332.30	361.39	1539627	5564.00	6398	376111	24.43
VISHNU	BE	21-Oct-2020	150.70	152.00	154.00	147.00	150.00	150.00	151.57	3251	4.93	54	-	-
VISHWARAJ	EQ	21-Oct-2020	115.90	115.70	116.85	110.50	114.25	114.70	113.36	254213	288.18	1434	138573	54.51
VIVIDHA	BE	21-Oct-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.30	54172	0.16	33	-	-
VIVIMEDLAB	EQ	21-Oct-2020	15.80	15.60	16.00	15.20	15.75	15.40	15.51	82444	12.79	478	68897	83.57
VLSFINANCE	EQ	21-Oct-2020	53.95	54.50	54.50	52.80	53.85	53.70	53.44	4895	2.62	175	3670	74.97
VMART	EQ	21-Oct-2020	1922.50	1932.00	1959.35	1900.90	1910.00	1917.25	1929.77	8921	172.15	2191	3494	39.17
VOLTAMP	EQ	21-Oct-2020	993.00	997.95	999.90	990.00	992.50	991.20	991.81	2588	25.67	330	2001	77.32
VOLTAS	EQ	21-Oct-2020	698.25	698.00	710.90	695.30	706.65	706.40	705.22	2258403	15926.67	33480	343596	15.21
VRLLOG	EQ	21-Oct-2020	153.95	154.00	157.25	153.00	153.95	153.80	154.55	69921	108.06	1609	47529	67.98
VSCL	SM	21-Oct-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	3000	0.24	1	3000	100.00
VSSL	EQ	21-Oct-2020	68.65	71.75	71.95	65.25	66.80	66.60	67.66	12118	8.20	314	9517	78.54
VSTIND	EQ	21-Oct-2020	3465.65	3475.00	3493.00	3401.65	3408.05	3409.85	3430.56	4257	146.04	919	2719	63.87
VSTTILLERS	EQ	21-Oct-2020	1603.70	1606.15	1627.75	1566.00	1576.25	1580.25	1595.95	10337	164.97	1808	4557	44.08
VTL	EQ	21-Oct-2020	740.50	744.25	755.60	741.50	753.00	752.55	749.71	5976	44.80	650	3899	65.24
WABAG	EQ	21-Oct-2020	188.65	189.95	191.35	185.75	186.95	187.40	188.50	143442	270.39	5583	59376	41.39
WABCOINDIA	EQ	21-Oct-2020	4978.95	5018.00	5060.00	4979.00	5058.00	5027.05	5008.23	2694	134.92	1038	1142	42.39
WALCHANNAG	EQ	21-Oct-2020	50.35	50.70	50.70	47.55	49.15	49.50	49.22	115571	56.88	2147	35594	30.80
WANBURY	BE	21-Oct-2020	33.85	32.75	34.00	32.75	34.00	34.00	33.80	5976	2.02	24	-	-
WATERBASE	EQ	21-Oct-2020	101.25	100.50	103.85	100.50	101.30	101.30	102.06	125136	127.71	2133	27208	21.74
WEBELSOLAR	EQ	21-Oct-2020	20.50	21.95	22.55	21.00	22.55	22.55	22.36	220385	49.27	497	142655	64.73
WEIZMANIND	EQ	21-Oct-2020	29.70	29.65	30.95	29.45	29.80	29.80	29.71	882	0.26	10	882	100.00
WELCORP	EQ	21-Oct-2020	112.95	113.90	113.90	109.55	111.00	111.10	111.76	480985	537.53	4699	266480	55.40
WELENT	EQ	21-Oct-2020	78.35	78.35	79.55	75.00	75.80	75.70	77.05	328967	253.48	3684	157518	47.88
WELSPUNIND	EQ	21-Oct-2020	68.50	69.30	71.90	68.60	71.90	71.90	71.11	1337167	950.86	6638	785533	58.75
WENDT	EQ	21-Oct-2020	3104.05	3172.05	3172.05	3060.15	3120.00	3120.55	3121.16	80	2.50	58	41	51.25
WESTLIFE	EQ	21-Oct-2020	373.85	374.40	377.00	371.45	376.00	375.05	374.72	46777	175.28	4801	26900	57.51
WHEELS	EQ	21-Oct-2020	386.75	386.75	395.15	385.10	387.50	387.20	388.96	3361	13.07	361	1610	47.90
WHIRLPOOL	EQ	21-Oct-2020	2046.45	2056.00	2066.35	2030.00	2049.00	2040.75	2046.22	19125	391.34	2574	11297	59.07
WILLAMAGOR	EQ	21-Oct-2020	15.85	16.85	16.90	15.40	16.00	16.00	16.47	2045	0.34	43	1418	69.34
WINDMACHIN	EQ	21-Oct-2020	13.00	13.05	13.65	13.05	13.65	13.60	13.49	5511	0.74	55	4299	78.01
WIPRO	EQ	21-Oct-2020	346.75	349.60	350.10	339.10	343.30	343.45	344.94	9967721	34382.80	88264	2303653	23.11
WOCKPHARMA	EQ	21-Oct-2020	297.30	298.00	299.50	290.00	295.35	295.65	295.67	248441	734.57	7010	68865	27.72
WONDERLA	EQ	21-Oct-2020	153.25	154.05	170.00	152.25	158.00	157.55	155.50	35509	55.22	3422	15437	43.47
WORTH	EQ	21-Oct-2020	42.10	43.05	43.05	41.55	42.35	42.55	42.34	3747	1.59	40	2466	65.81
WSI	BE	21-Oct-2020	3.90	3.90	4.00	3.75	4.00	4.00	3.90	2153	0.08	16	-	-
WSTCSTPAPR	EQ	21-Oct-2020	159.35	159.25	162.50	159.25	160.90	160.55	161.11	28666	46.18	934	14136	49.31
XCHANGING	EQ	21-Oct-2020	91.50	91.35	92.50	89.40	90.55	90.45	90.60	34117	30.91	392	26219	76.85
XELPMOC	BE	21-Oct-2020	257.75	269.95	270.60	262.00	270.60	270.60	270.19	62897	169.94	612	-	-
XPROINDIA	EQ	21-Oct-2020	20.95	21.00	21.45	20.50	20.65	20.70	20.98	2351	0.49	20	1283	54.57
YESBANK	EQ	21-Oct-2020	12.90	13.00	13.15	12.65	12.95	12.95	12.94	76142455	9854.06	48863	22068019	28.98
ZEEL	EQ	21-Oct-2020	183.00	185.00	189.20	176.05	181.00	180.55	183.19	30221784	55363.78	150247	2881945	9.54
ZEEL	P2	21-Oct-2020	3.60	3.65	3.65	3.55	3.55	3.60	3.60	2708573	97.51	45	2698590	99.63
ZEELEARN	EQ	21-Oct-2020	10.70	10.90	11.60	10.75	11.10	11.05	11.30	2646386	298.92	3377	749649	28.33
ZEEMEDIA	BE	21-Oct-2020	4.35	4.45	4.50	4.30	4.45	4.45	4.41	496537	21.88	810	-	-
ZENITHEXPO	EQ	21-Oct-2020	41.35	39.80	42.50	39.75	42.25	42.05	40.37	695	0.28	32	421	60.58
ZENITHSTL	BE	21-Oct-2020	1.00	1.00	1.05	0.95	1.00	1.00	1.01	15746	0.16	18	-	-
ZENSARTECH	EQ	21-Oct-2020	190.90	190.70	191.90	185.85	188.05	188.15	189.51	90784	172.05	2633	46799	51.55
ZENTEC	EQ	21-Oct-2020	81.35	82.50	82.50	79.20	80.30	80.05	80.93	265303	214.71	3691	149777	56.46
ZICOM	BE	21-Oct-2020	2.15	2.05	2.25	2.05	2.25	2.25	2.13	77326	1.65	95	-	-
ZODIAC	SM	21-Oct-2020	13.95	14.40	14.40	14.40	14.40	14.40	14.40	4000	0.58	1	4000	100.00
ZODIACLOTH	EQ	21-Oct-2020	99.80	99.05	99.90	97.50	98.00	98.05	98.62	2290	2.26	149	1368	59.74
ZODJRDMKJ	EQ	21-Oct-2020	24.10	23.15	25.25	23.15	23.65	23.65	24.27	2385	0.58	43	1859	77.95
ZOTA	EQ	21-Oct-2020	141.95	146.05	146.05	141.45	141.50	141.55	142.12	13205	18.77	184	2260	17.11
ZUARI	EQ	21-Oct-2020	76.75	77.20	80.10	77.20	77.60	78.20	78.77	19054	15.01	391	9542	50.08
ZUARIGLOB	EQ	21-Oct-2020	51.55	52.40	54.75	50.45	52.00	51.40	53.06	158748	84.23	2146	79820	50.28
ZYDUSWELL	EQ	21-Oct-2020	1780.95	1803.55	1836.90	1781.00	1791.10	1790.90	1813.84	51294	930.39	4112	30109	58.70