nse-sec-bhavdata-full-2020-10-23.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
1018GS2026	GS	23-Oct-2020	107.00	101.68	101.68	101.68	101.68	101.68	101.68	1	0.00	1	1	100.00
20MICRONS	EQ	23-Oct-2020	27.85	27.50	28.45	27.50	28.15	27.95	28.04	21073	5.91	256	12045	57.16
21STCENMGM	EQ	23-Oct-2020	9.65	9.70	9.70	9.60	9.60	9.60	9.69	8	0.00	6	8	100.00
3IINFOTECH	EQ	23-Oct-2020	3.00	3.05	3.15	3.05	3.15	3.15	3.13	11261295	352.69	2147	5581022	49.56
3MINDIA	EQ	23-Oct-2020	18836.75	19148.00	19148.00	18822.05	18850.05	18898.25	18982.61	2800	531.51	1918	2024	72.29
3PLAND	EQ	23-Oct-2020	6.25	6.25	6.55	6.00	6.40	6.40	6.45	695	0.04	12	695	100.00
5PAISA	BE	23-Oct-2020	361.50	361.50	361.50	345.50	356.65	351.05	352.98	3682	13.00	108	-	-
63MOONS	EQ	23-Oct-2020	72.95	72.30	75.50	72.30	73.80	73.75	74.11	20520	15.21	677	9524	46.41
716GS2050	GS	23-Oct-2020	110.95	110.50	110.50	110.50	110.50	110.50	110.50	5	0.01	1	5	100.00
75GS2034	GS	23-Oct-2020	110.00	110.00	110.00	110.00	110.00	110.00	110.00	1	0.00	1	1	100.00
772GS2049	GS	23-Oct-2020	112.15	112.55	112.60	112.55	112.60	112.60	112.55	92	0.10	2	91	98.91
8KMILES	BE	23-Oct-2020	97.05	92.20	92.20	92.20	92.20	92.20	92.20	9090	8.38	168	-	-
A2ZINFRA	EQ	23-Oct-2020	3.70	3.75	3.85	3.70	3.85	3.85	3.83	73419	2.81	95	56483	76.93
AAATECH	ST	23-Oct-2020	43.05	43.10	43.45	42.55	43.40	43.40	43.13	144000	62.11	14	138000	95.83
AAKASH	EQ	23-Oct-2020	53.40	53.00	53.50	52.40	52.90	52.90	52.81	38302	20.23	367	21500	56.13
AARON	SM	23-Oct-2020	27.25	27.60	27.60	27.60	27.60	27.60	27.60	6300	1.74	1	6300	100.00
AARTIDRUGS	EQ	23-Oct-2020	747.85	754.90	769.80	736.00	747.25	750.30	753.70	584081	4402.20	25295	211192	36.16
AARTIIND	EQ	23-Oct-2020	995.40	1003.00	1005.00	991.00	992.95	994.65	998.40	87150	870.11	6111	39121	44.89
AARTISURF	BE	23-Oct-2020	567.65	572.00	589.00	568.00	578.85	577.70	580.68	11452	66.50	255	-	-
AARVEEDEN	EQ	23-Oct-2020	10.50	10.45	10.90	9.75	10.70	10.70	10.28	5693	0.59	38	5422	95.24
AARVI	EQ	23-Oct-2020	37.25	37.25	39.85	36.70	38.00	38.80	38.57	624	0.24	18	450	72.12
AAVAS	EQ	23-Oct-2020	1479.95	1493.80	1510.00	1475.20	1476.05	1482.20	1492.55	16086	240.09	3583	9036	56.17
ABAN	EQ	23-Oct-2020	22.60	22.80	23.25	22.75	23.10	23.10	23.03	40760	9.39	391	28071	68.87
ABB	EQ	23-Oct-2020	917.20	919.90	924.45	905.20	913.25	918.00	916.48	45456	416.59	3565	19225	42.29
ABBOTINDIA	EQ	23-Oct-2020	15799.35	15790.00	15961.05	15588.05	15600.00	15624.60	15706.73	6950	1091.62	3230	4975	71.58
ABCAPITAL	EQ	23-Oct-2020	66.30	66.35	70.60	65.20	68.75	68.75	68.45	5814650	3980.29	26358	1399764	24.07
ABFRL	EQ	23-Oct-2020	153.50	153.95	178.95	149.80	165.00	164.95	166.97	59258955	98944.10	417011	11272181	19.02
ABFRLPP	E1	23-Oct-2020	88.05	88.50	105.65	85.95	105.65	105.65	98.63	1237555	1220.65	5060	860978	69.57
ABMINTLTD	BE	23-Oct-2020	31.35	32.00	32.00	29.80	29.80	29.80	29.84	2089	0.62	26	-	-
ABSLBANETF	EQ	23-Oct-2020	243.13	248.80	248.80	242.46	242.62	242.62	243.83	105	0.26	6	103	98.10
ABSLNN50ET	EQ	23-Oct-2020	278.00	284.90	284.90	284.90	284.90	284.90	284.90	45	0.13	1	45	100.00
ABSLRIF6RG	MF	23-Oct-2020	6.26	6.30	6.31	6.30	6.31	6.31	6.30	4000	0.25	3	4000	100.00
ACC	EQ	23-Oct-2020	1629.00	1635.00	1635.30	1595.00	1602.00	1604.55	1620.44	1189152	19269.53	66056	287771	24.20
ACCELYA	EQ	23-Oct-2020	978.60	978.05	991.45	973.65	975.00	981.30	981.85	2341	22.99	405	836	35.71
ACE	EQ	23-Oct-2020	71.75	72.00	73.05	71.05	71.95	72.05	72.40	224632	162.62	1525	96215	42.83
ADANIENT	EQ	23-Oct-2020	311.50	314.00	322.45	313.30	314.65	315.45	318.08	4159352	13229.91	41468	317823	7.64
ADANIGAS	EQ	23-Oct-2020	194.85	195.90	198.20	192.80	195.80	196.35	196.24	1504693	2952.84	15394	526461	34.99
ADANIGREEN	EQ	23-Oct-2020	726.95	734.80	734.80	712.20	718.00	720.30	721.99	665517	4804.98	23808	296882	44.61
ADANIPORTS	EQ	23-Oct-2020	358.35	360.00	369.00	357.65	363.05	364.35	365.85	6357073	23257.38	65224	1082234	17.02
ADANIPOWER	EQ	23-Oct-2020	35.00	35.10	35.55	35.10	35.35	35.35	35.37	830409	293.72	2904	400578	48.24
ADANITRANS	EQ	23-Oct-2020	293.55	294.05	295.90	290.65	292.05	293.35	293.10	225096	659.75	4121	145026	64.43
ADFFOODS	EQ	23-Oct-2020	432.35	436.70	436.70	421.50	423.00	424.15	426.35	25549	108.93	1187	15531	60.79
ADHUNIKIND	EQ	23-Oct-2020	18.00	18.95	19.00	17.95	17.95	18.05	18.13	4530	0.82	73	2648	58.45
ADL	BE	23-Oct-2020	18.25	19.15	19.15	17.75	18.05	18.45	18.34	3348	0.61	24	-	-
ADORWELD	EQ	23-Oct-2020	242.00	243.85	245.00	242.95	243.70	243.90	243.93	3073	7.50	224	1776	57.79
ADROITINFO	BE	23-Oct-2020	8.15	8.15	8.15	7.75	7.75	7.75	7.76	2262	0.18	17	-	-
ADSL	EQ	23-Oct-2020	22.35	23.25	23.25	22.20	22.70	22.60	22.67	231893	52.57	1722	20231	8.72
ADVANIHOTR	EQ	23-Oct-2020	39.65	40.65	41.65	39.80	41.60	41.45	41.05	1992	0.82	72	1760	88.35
ADVENZYMES	EQ	23-Oct-2020	324.90	328.45	332.00	315.00	318.95	319.10	322.82	271070	875.08	9970	115778	42.71
AEGISCHEM	EQ	23-Oct-2020	201.95	206.50	215.45	203.90	213.15	213.90	211.39	280940	593.87	7453	136237	48.49
AFFLE	EQ	23-Oct-2020	2729.30	2745.00	2865.75	2740.10	2793.95	2799.05	2832.75	142530	4037.51	11780	64563	45.30
AGARIND	EQ	23-Oct-2020	85.75	87.70	87.70	85.00	86.55	86.65	86.48	4296	3.72	122	3045	70.88
AGCNET	EQ	23-Oct-2020	523.00	525.00	565.00	521.20	529.80	534.15	546.87	224602	1228.27	6826	118893	52.93
AGRITECH	EQ	23-Oct-2020	27.65	27.65	28.80	27.20	28.45	28.35	27.84	2211	0.62	74	1555	70.33
AGROPHOS	EQ	23-Oct-2020	8.85	9.15	9.15	8.45	9.10	9.00	8.81	31620	2.79	115	15417	48.76
AHLADA	SM	23-Oct-2020	44.50	42.00	42.00	41.90	41.90	41.95	41.97	3000	1.26	3	3000	100.00
AHLEAST	EQ	23-Oct-2020	135.95	135.65	138.25	132.25	137.05	138.15	136.20	1811	2.47	122	743	41.03
AHLUCONT	EQ	23-Oct-2020	222.70	227.40	227.40	224.00	226.00	224.80	225.97	9617	21.73	449	3889	40.44
AHLWEST	EQ	23-Oct-2020	260.40	254.95	265.55	254.95	255.00	256.55	260.42	1026	2.67	160	625	60.92
AIAENG	EQ	23-Oct-2020	1797.20	1797.20	1806.15	1735.20	1746.75	1748.30	1764.03	17321	305.55	3689	8740	50.46
AIRAN	EQ	23-Oct-2020	11.40	11.20	11.55	11.15	11.50	11.45	11.39	60312	6.87	94	57515	95.36
AIROLAM	SM	23-Oct-2020	26.00	27.00	27.00	26.00	26.00	26.00	26.50	6000	1.59	2	3000	50.00
AJANTPHARM	EQ	23-Oct-2020	1627.80	1640.00	1649.50	1575.00	1590.50	1605.95	1631.35	184354	3007.46	10681	79769	43.27
AJMERA	EQ	23-Oct-2020	89.95	90.65	91.35	89.00	89.40	89.85	89.98	59031	53.12	1063	23713	40.17
AJOONI	SM	23-Oct-2020	34.00	34.00	34.00	34.00	34.00	34.00	34.00	4000	1.36	1	4000	100.00
AKASH	BE	23-Oct-2020	249.10	255.00	255.00	247.00	254.50	248.90	249.53	157	0.39	22	-	-
AKG	SM	23-Oct-2020	66.50	68.00	68.50	68.00	68.50	68.50	68.25	12000	8.19	3	0	0.00
AKSHARCHEM	EQ	23-Oct-2020	209.00	210.05	215.00	205.65	210.00	209.65	208.63	7146	14.91	455	4033	56.44
AKSHOPTFBR	EQ	23-Oct-2020	5.40	5.50	5.65	5.50	5.65	5.65	5.61	208286	11.69	258	157483	75.61
AKZOINDIA	EQ	23-Oct-2020	2029.75	2045.00	2064.60	1989.05	1999.95	2001.15	2011.96	8781	176.67	2452	4954	56.42
ALANKIT	EQ	23-Oct-2020	15.65	15.55	16.00	15.50	15.95	15.80	15.68	60900	9.55	238	44179	72.54
ALBERTDAVD	EQ	23-Oct-2020	402.80	403.20	406.50	402.65	403.30	403.75	404.09	2832	11.44	281	1587	56.04
ALCHEM	EQ	23-Oct-2020	4.50	4.60	4.70	4.55	4.70	4.65	4.64	13944	0.65	98	13344	95.70
ALEMBICLTD	EQ	23-Oct-2020	96.50	98.05	99.80	96.50	96.80	96.90	97.90	527660	516.56	5969	145547	27.58
ALICON	EQ	23-Oct-2020	305.75	306.00	322.00	292.65	320.00	318.80	316.50	2118	6.70	134	1649	77.86
ALKALI	EQ	23-Oct-2020	48.50	48.05	49.90	47.00	48.45	48.10	48.50	23843	11.56	726	7913	33.19
ALKEM	EQ	23-Oct-2020	2618.55	2629.00	2641.45	2591.00	2598.80	2601.10	2620.89	69721	1827.31	10182	42040	60.30
ALKYLAMINE	EQ	23-Oct-2020	3033.50	3031.00	3079.95	2988.00	2990.00	2991.20	3007.64	32800	986.51	6391	18241	55.61
ALLCARGO	EQ	23-Oct-2020	117.10	118.90	120.00	117.70	118.50	118.70	118.61	128317	152.20	1043	84432	65.80
ALLSEC	EQ	23-Oct-2020	264.95	257.10	265.00	247.35	262.00	262.80	256.74	26594	68.28	1335	14165	53.26
ALMONDZ	EQ	23-Oct-2020	11.25	11.00	11.90	11.00	11.80	11.65	11.66	3171	0.37	55	2001	63.10
ALOKINDS	EQ	23-Oct-2020	22.10	22.80	23.20	22.15	23.20	23.20	22.89	16503143	3777.50	15297	4961103	30.06
ALPA	EQ	23-Oct-2020	41.25	42.70	43.00	41.05	41.30	41.55	42.00	153503	64.47	1126	54770	35.68
ALPHAGEO	EQ	23-Oct-2020	159.40	160.00	165.00	159.50	159.70	160.35	161.36	19915	32.13	744	9638	48.40
AMARAJABAT	EQ	23-Oct-2020	748.15	754.75	763.70	744.15	758.50	761.00	753.13	1559471	11744.81	35531	409797	26.28
AMBANIORG	SM	23-Oct-2020	42.35	44.00	46.00	44.00	46.00	46.00	45.00	4000	1.80	2	4000	100.00
AMBER	EQ	23-Oct-2020	2316.35	2342.00	2362.00	2282.00	2330.00	2332.30	2321.29	231249	5367.96	19633	30252	13.08
AMBIKCO	EQ	23-Oct-2020	717.75	724.95	729.30	717.20	723.00	723.55	724.35	65597	475.15	2254	24781	37.78
AMBUJACEM	EQ	23-Oct-2020	253.60	255.50	256.00	245.00	247.40	247.40	250.14	15337715	38366.04	104670	3722102	24.27
AMDIND	EQ	23-Oct-2020	16.30	15.95	16.40	15.80	16.40	16.35	16.16	2812	0.45	54	1238	44.03
AMJLAND	EQ	23-Oct-2020	19.00	19.50	20.25	18.70	20.10	19.90	19.85	57476	11.41	154	34296	59.67
AMRUTANJAN	EQ	23-Oct-2020	420.75	421.10	426.00	416.60	418.10	419.60	422.12	20521	86.62	1340	9459	46.09
ANANTRAJ	EQ	23-Oct-2020	19.25	19.50	19.70	19.15	19.15	19.25	19.35	163672	31.68	663	103728	63.38
ANDHRACEMT	EQ	23-Oct-2020	4.75	5.20	5.20	5.05	5.20	5.20	5.17	517174	26.75	585	277705	53.70
ANDHRAPAP	EQ	23-Oct-2020	187.35	189.00	196.95	188.00	194.00	193.65	192.80	27867	53.73	913	12074	43.33
ANDHRSUGAR	EQ	23-Oct-2020	284.90	286.50	289.45	283.10	284.40	285.25	286.52	20746	59.44	887	10490	50.56
ANGELBRKG	EQ	23-Oct-2020	238.95	241.45	242.95	235.60	239.55	240.05	239.82	383393	919.46	9461	151725	39.57
ANIKINDS	EQ	23-Oct-2020	11.95	11.50	12.40	11.50	12.00	12.15	12.03	6171	0.74	45	5690	92.21
ANKITMETAL	BE	23-Oct-2020	0.85	0.85	0.90	0.80	0.90	0.80	0.81	24617	0.20	42	-	-
ANSALAPI	EQ	23-Oct-2020	4.25	4.20	4.45	4.20	4.35	4.30	4.38	64825	2.84	77	56826	87.66
ANSALHSG	EQ	23-Oct-2020	3.85	3.95	4.00	3.85	4.00	4.00	3.98	6607	0.26	21	6402	96.90
ANUP	EQ	23-Oct-2020	602.00	613.90	643.00	606.30	622.15	616.60	622.87	16292	101.48	1924	9401	57.70
APARINDS	EQ	23-Oct-2020	284.80	284.80	291.40	284.80	288.40	290.00	286.94	15956	45.78	920	9019	56.52
APCL	EQ	23-Oct-2020	224.90	230.25	235.70	216.00	216.90	218.70	224.54	178307	400.37	6768	97701	54.79
APCOTEXIND	EQ	23-Oct-2020	145.05	146.40	157.45	143.00	154.50	154.70	152.63	189060	288.56	3794	92067	48.70
APEX	EQ	23-Oct-2020	267.65	270.20	271.95	263.00	265.90	265.75	268.76	42354	113.83	1228	14806	34.96
APLAPOLLO	EQ	23-Oct-2020	2962.25	2953.00	3042.95	2935.00	3024.00	3018.10	3004.17	75514	2268.57	7469	38178	50.56
APLLTD	EQ	23-Oct-2020	1012.10	1025.00	1032.00	965.10	977.00	973.75	991.36	891483	8837.78	41975	480758	53.93
APOLLO	EQ	23-Oct-2020	108.80	109.90	109.90	108.05	108.85	108.65	108.98	36696	39.99	781	19779	53.90
APOLLOHOSP	EQ	23-Oct-2020	2101.70	2098.20	2107.05	2052.60	2083.00	2075.00	2071.20	1124867	23298.29	53026	418922	37.24
APOLLOPIPE	EQ	23-Oct-2020	410.25	414.00	420.00	406.20	410.00	411.90	412.92	19942	82.35	1226	10838	54.35
APOLLOTYRE	EQ	23-Oct-2020	141.20	142.05	151.00	141.05	149.40	149.80	147.39	20076196	29589.90	88402	2462934	12.27
APOLSINHOT	EQ	23-Oct-2020	528.80	539.00	634.00	536.00	598.00	605.25	593.42	9099	54.00	865	3268	35.92
APTECHT	EQ	23-Oct-2020	116.55	116.90	118.75	115.70	115.70	116.35	117.12	99966	117.08	1918	49443	49.46
ARCHIDPLY	EQ	23-Oct-2020	24.05	24.15	24.80	23.75	24.30	24.40	24.37	16115	3.93	169	8330	51.69
ARCHIES	EQ	23-Oct-2020	11.45	11.80	12.25	11.50	12.05	11.95	11.89	31699	3.77	378	25962	81.90
ARCOTECH	BE	23-Oct-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.90	54449	1.03	52	-	-
ARENTERP	EQ	23-Oct-2020	10.00	10.05	10.95	9.65	10.15	10.40	10.40	30251	3.15	130	3137	10.37
ARIES	EQ	23-Oct-2020	81.75	81.00	82.75	78.80	81.80	81.05	80.78	36860	29.78	581	23224	63.01
ARIHANT	EQ	23-Oct-2020	16.05	15.55	16.00	15.55	15.95	15.70	15.80	463	0.07	11	362	78.19
ARIHANTSUP	EQ	23-Oct-2020	19.00	19.90	19.95	19.80	19.95	19.95	19.91	4419	0.88	23	3653	82.67
ARMANFIN	EQ	23-Oct-2020	565.25	565.25	574.75	546.00	559.00	563.45	562.90	3369	18.96	441	2214	65.72
AROGRANITE	EQ	23-Oct-2020	24.55	24.20	25.75	24.20	25.00	25.10	24.94	9574	2.39	88	7104	74.20
ARROWGREEN	EQ	23-Oct-2020	48.55	49.20	50.95	48.50	49.10	50.10	49.92	5453	2.72	148	3738	68.55
ARSHIYA	BE	23-Oct-2020	12.90	13.45	13.50	12.30	13.50	13.50	13.30	30164	4.01	74	-	-
ARSSINFRA	EQ	23-Oct-2020	12.10	12.05	13.00	11.80	12.65	12.60	12.30	31552	3.88	154	12340	39.11
ARTEMISMED	EQ	23-Oct-2020	161.15	167.00	168.00	160.10	162.00	162.00	164.56	6145	10.11	113	4952	80.59
ARVIND	EQ	23-Oct-2020	34.85	35.00	35.35	34.60	34.80	34.85	35.01	1196339	418.85	4052	428663	35.83
ARVINDFASN	EQ	23-Oct-2020	127.65	129.80	135.90	128.10	128.90	129.30	131.89	543322	716.60	5584	248917	45.81
ARVSMART	EQ	23-Oct-2020	87.40	87.40	90.30	85.60	85.80	85.85	86.94	79155	68.82	1335	53879	68.07
ASAHIINDIA	EQ	23-Oct-2020	218.45	219.55	233.65	219.50	232.80	231.25	223.18	269183	600.76	3004	224931	83.56
ASAHISONG	EQ	23-Oct-2020	211.15	211.30	223.50	211.30	220.00	217.95	218.46	61835	135.09	2272	30577	49.45
ASAL	EQ	23-Oct-2020	21.50	22.05	22.10	21.25	22.10	21.95	21.86	6195	1.35	37	4418	71.32
ASALCBR	EQ	23-Oct-2020	246.85	251.40	259.90	245.50	256.30	257.65	254.84	62023	158.06	1639	35336	56.97
ASHAPURMIN	EQ	23-Oct-2020	81.20	81.30	82.05	77.20	79.65	79.90	79.84	54709	43.68	673	33380	61.01
ASHIANA	EQ	23-Oct-2020	80.35	80.00	80.50	76.35	78.00	77.95	78.15	47320	36.98	565	32701	69.11
ASHIMASYN	BE	23-Oct-2020	6.80	7.00	7.10	6.50	7.10	7.10	6.97	73557	5.13	93	-	-
ASHOKA	EQ	23-Oct-2020	63.25	63.90	64.10	62.80	63.50	63.45	63.49	318251	202.04	1992	131149	41.21
ASHOKLEY	EQ	23-Oct-2020	79.25	79.55	83.50	78.55	81.60	81.80	81.69	88540480	72325.85	200802	18881984	21.33
ASIANHOTNR	EQ	23-Oct-2020	54.20	56.75	56.80	54.00	54.25	54.70	55.03	7625	4.20	122	3079	40.38
ASIANPAINT	EQ	23-Oct-2020	2099.90	2113.50	2129.40	2096.00	2116.40	2120.25	2116.22	3070722	64983.29	87068	1037713	33.79
ASIANTILES	EQ	23-Oct-2020	264.45	265.00	283.00	265.00	279.90	279.95	274.30	360411	988.62	8219	71463	19.83
ASPINWALL	EQ	23-Oct-2020	119.50	118.45	128.00	116.60	118.45	118.45	120.03	477	0.57	30	301	63.10
ASTEC	EQ	23-Oct-2020	1051.50	1061.70	1120.00	1061.60	1111.95	1112.70	1096.91	95320	1045.57	6537	44776	46.97
ASTERDM	EQ	23-Oct-2020	135.75	136.00	141.25	135.05	139.70	140.40	137.81	238964	329.32	3178	167073	69.92
ASTRAL	EQ	23-Oct-2020	1153.30	1154.00	1159.05	1135.00	1147.00	1145.75	1145.66	28243	323.57	4464	13992	49.54
ASTRAMICRO	EQ	23-Oct-2020	108.10	108.65	109.60	106.30	107.60	107.55	108.11	124906	135.03	1878	69050	55.28
ASTRAZEN	EQ	23-Oct-2020	4229.50	4210.15	4278.85	4205.15	4239.95	4238.60	4243.89	12432	527.60	2849	5960	47.94
ASTRON	EQ	23-Oct-2020	48.10	49.35	50.15	48.10	48.65	49.05	49.23	10276	5.06	142	7819	76.09
ATALREAL	ST	23-Oct-2020	62.70	59.60	59.60	59.60	59.60	59.60	59.60	3200	1.91	2	1600	50.00
ATFL	EQ	23-Oct-2020	709.70	713.25	733.70	711.05	721.50	721.20	717.98	40090	287.84	2370	31674	79.01
ATLANTA	EQ	23-Oct-2020	6.40	6.50	7.00	6.30	7.00	7.00	6.96	47106	3.28	138	40212	85.36
ATLASCYCLE	BE	23-Oct-2020	42.75	42.75	44.50	42.25	44.25	44.15	43.48	3845	1.67	42	-	-
ATUL	EQ	23-Oct-2020	6074.75	6220.00	6250.00	6050.00	6080.00	6116.55	6164.46	78375	4831.40	13545	30874	39.39
ATULAUTO	EQ	23-Oct-2020	161.45	163.50	163.50	160.30	160.30	160.50	161.32	105532	170.25	3138	73532	69.68
AUBANK	EQ	23-Oct-2020	778.95	789.95	796.00	780.15	793.50	789.35	786.76	212452	1671.49	12193	104649	49.26
AURIONPRO	EQ	23-Oct-2020	72.50	75.80	75.80	73.05	74.80	74.85	74.16	3821	2.83	136	2699	70.64
AUROPHARMA	EQ	23-Oct-2020	782.20	780.00	788.80	773.00	781.20	782.80	782.54	2221295	17382.53	41090	282836	12.73
AUSOMENT	EQ	23-Oct-2020	55.15	53.55	56.90	51.35	55.00	54.70	54.47	107405	58.50	1070	20385	18.98
AUTOAXLES	EQ	23-Oct-2020	660.15	663.45	733.05	663.45	709.15	720.30	687.39	112826	775.56	5278	75141	66.60
AUTOIND	EQ	23-Oct-2020	28.55	28.65	29.45	28.15	29.25	29.15	28.86	10799	3.12	117	7598	70.36
AUTOLITIND	EQ	23-Oct-2020	18.20	18.50	19.00	18.10	19.00	18.55	18.46	4664	0.86	114	4413	94.62
AVADHSUGAR	EQ	23-Oct-2020	189.00	188.15	194.00	187.00	192.80	192.05	190.86	71833	137.10	2118	38311	53.33
AVANTIFEED	EQ	23-Oct-2020	496.85	504.70	508.15	496.85	496.95	498.60	501.38	156677	785.55	4588	45732	29.19
AVTNPL	EQ	23-Oct-2020	44.80	45.75	45.75	44.50	45.00	44.85	44.87	87586	39.30	534	61675	70.42
AXISBANK	EQ	23-Oct-2020	510.30	513.90	515.50	504.50	507.15	507.20	508.16	18810270	95585.81	202407	6149959	32.69
AXISCADES	EQ	23-Oct-2020	46.85	47.40	48.45	46.85	47.50	47.25	47.50	26988	12.82	325	16040	59.43
AXISGOLD	EQ	23-Oct-2020	44.75	50.60	50.60	44.15	44.40	44.60	44.44	31169	13.85	521	21338	68.46
AXISNIFTY	EQ	23-Oct-2020	122.60	122.60	123.60	122.44	122.51	122.67	122.74	7064	8.67	107	6520	92.30
AYMSYNTEX	EQ	23-Oct-2020	29.35	30.35	33.45	28.05	29.45	28.85	30.69	189370	58.12	1239	108479	57.28
BAFNAPH	BE	23-Oct-2020	86.25	90.55	90.55	81.95	90.55	90.55	88.20	19185	16.92	295	-	-
BAGFILMS	EQ	23-Oct-2020	2.50	2.40	2.70	2.35	2.50	2.55	2.51	58194	1.46	81	28553	49.07
BAJAJ-AUTO	EQ	23-Oct-2020	3006.20	3030.00	3095.50	2997.15	3090.00	3082.25	3050.95	1217666	37150.41	55756	198320	16.29
BAJAJCON	EQ	23-Oct-2020	183.20	184.00	188.00	183.50	186.70	186.60	186.06	313560	583.43	5515	123116	39.26
BAJAJELEC	EQ	23-Oct-2020	499.80	504.80	517.25	504.80	510.05	512.85	510.08	174074	887.92	5651	44365	25.49
BAJAJFINSV	EQ	23-Oct-2020	5873.40	5934.85	5962.00	5823.85	5833.00	5831.55	5881.75	646899	38048.98	61212	160277	24.78
BAJAJHIND	EQ	23-Oct-2020	4.75	4.75	4.85	4.70	4.80	4.80	4.79	904874	43.31	915	527016	58.24
BAJAJHLDNG	EQ	23-Oct-2020	2301.80	2303.05	2332.00	2248.00	2262.00	2261.65	2269.10	105479	2393.43	7940	74068	70.22
BAJFINANCE	EQ	23-Oct-2020	3314.45	3331.40	3356.80	3303.00	3314.00	3316.90	3334.25	3204780	106855.42	128488	466961	14.57
BALAJITELE	EQ	23-Oct-2020	67.45	67.40	69.40	66.40	66.55	66.50	67.34	72183	48.61	1061	28542	39.54
BALAMINES	EQ	23-Oct-2020	829.60	833.00	855.40	818.00	847.10	844.45	844.47	75251	635.47	3317	35780	47.55
BALAXI	BE	23-Oct-2020	939.20	939.50	969.00	892.25	910.00	898.30	905.69	5244	47.49	409	-	-
BALKRISHNA	EQ	23-Oct-2020	12.70	12.70	13.00	12.50	13.00	12.90	12.79	2914	0.37	48	2054	70.49
BALKRISIND	EQ	23-Oct-2020	1357.65	1365.00	1393.00	1329.70	1388.90	1388.10	1369.28	963234	13189.41	35019	201498	20.92
BALLARPUR	BE	23-Oct-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	1865415	24.20	508	-	-
BALMLAWRIE	EQ	23-Oct-2020	107.95	108.55	108.60	106.05	106.90	106.35	107.03	89501	95.79	2229	50993	56.97
BALPHARMA	BE	23-Oct-2020	63.95	63.95	64.95	62.05	62.95	62.90	62.94	29848	18.79	385	-	-
BALRAMCHIN	EQ	23-Oct-2020	156.90	158.15	161.00	157.10	159.50	159.10	159.52	434430	692.98	4471	161069	37.08
BANARBEADS	EQ	23-Oct-2020	61.80	63.75	63.75	60.10	61.15	61.35	61.82	3027	1.87	105	1625	53.68
BANARISUG	EQ	23-Oct-2020	1300.60	1300.50	1315.00	1300.00	1306.50	1306.85	1301.67	533	6.94	51	269	50.47
BANCOINDIA	EQ	23-Oct-2020	90.05	91.00	94.65	90.05	93.45	93.10	92.62	148147	137.21	2314	54534	36.81
BANDHANBNK	EQ	23-Oct-2020	310.30	313.00	315.00	306.00	307.20	307.75	309.72	6152514	19055.64	68507	1538210	25.00
BANG	EQ	23-Oct-2020	20.60	20.25	20.90	19.95	20.90	20.65	20.11	3394	0.68	91	2790	82.20
BANKA	SM	23-Oct-2020	31.60	33.15	33.15	33.15	33.15	33.15	33.15	3000	0.99	1	3000	100.00
BANKBARODA	EQ	23-Oct-2020	42.85	42.90	43.65	42.80	43.05	43.15	43.21	27661346	11951.84	40493	2945907	10.65
BANKBEES	EQ	23-Oct-2020	246.10	247.55	248.46	244.66	246.40	246.49	246.64	889495	2193.83	6156	416257	46.80
BANKINDIA	EQ	23-Oct-2020	40.00	40.25	40.50	39.95	40.10	40.20	40.23	940568	378.41	3111	274443	29.18
BANSWRAS	EQ	23-Oct-2020	74.85	75.10	78.00	75.10	76.05	76.45	76.50	4843	3.70	123	2901	59.90
BARTRONICS	BZ	23-Oct-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	13163	0.24	13	-	-
BASF	EQ	23-Oct-2020	1414.80	1428.00	1428.95	1389.00	1401.85	1399.30	1407.99	9586	134.97	1249	5054	52.72
BASML	EQ	23-Oct-2020	85.20	88.00	88.90	85.30	86.55	87.50	86.44	537	0.46	32	337	62.76
BATAINDIA	EQ	23-Oct-2020	1363.90	1364.55	1381.95	1347.00	1350.00	1351.75	1362.40	607252	8273.20	21717	185379	30.53
BAYERCROP	EQ	23-Oct-2020	5247.25	5289.00	5460.00	5250.00	5385.10	5382.25	5408.01	33164	1793.51	7963	18036	54.38
BBL	EQ	23-Oct-2020	680.30	697.90	720.00	688.90	710.00	710.00	706.90	11849	83.76	1322	4989	42.10
BBTC	EQ	23-Oct-2020	1195.30	1197.00	1211.00	1180.00	1185.00	1184.90	1190.42	32131	382.49	3335	14501	45.13
BCG	EQ	23-Oct-2020	5.45	5.45	5.55	5.20	5.30	5.25	5.31	2635947	139.93	1613	1326621	50.33
BCP	EQ	23-Oct-2020	4.65	4.55	4.80	4.55	4.80	4.75	4.74	87998	4.17	132	42339	48.11
BDL	EQ	23-Oct-2020	298.30	299.90	306.90	297.85	303.00	303.45	304.11	423281	1287.26	7072	259557	61.32
BEARDSELL	BE	23-Oct-2020	8.00	8.00	8.25	8.00	8.00	8.00	8.01	538	0.04	8	-	-
BEDMUTHA	BE	23-Oct-2020	18.70	18.60	18.95	18.10	18.95	18.95	18.60	10146	1.89	35	-	-
BEL	EQ	23-Oct-2020	93.10	93.85	94.25	92.15	92.65	92.60	93.14	5887712	5483.52	36330	2248031	38.18
BEML	EQ	23-Oct-2020	620.40	620.00	634.00	611.50	625.00	625.85	623.66	273214	1703.94	7793	50174	18.36
BEPL	EQ	23-Oct-2020	83.80	84.00	85.70	82.70	83.50	83.20	83.95	388080	325.81	3257	198577	51.17
BERGEPAINT	EQ	23-Oct-2020	609.05	609.10	614.40	607.45	609.00	609.45	610.71	616968	3767.87	14587	140480	22.77
BFINVEST	EQ	23-Oct-2020	273.80	276.00	281.80	273.90	274.00	276.00	276.89	14685	40.66	789	4147	28.24
BFUTILITIE	EQ	23-Oct-2020	248.00	249.80	255.95	246.90	248.90	249.70	251.02	236920	594.71	5353	68170	28.77
BGRENERGY	EQ	23-Oct-2020	33.25	33.55	34.70	33.55	34.00	34.05	34.16	44375	15.16	361	28948	65.23
BHAGERIA	EQ	23-Oct-2020	129.70	130.00	136.80	127.30	128.00	129.75	130.92	47854	62.65	1046	32887	68.72
BHAGYANGR	EQ	23-Oct-2020	16.65	16.70	17.50	16.70	16.90	16.90	17.15	5855	1.00	97	3652	62.37
BHAGYAPROP	EQ	23-Oct-2020	22.90	22.85	22.85	22.75	22.75	22.75	22.75	1453	0.33	8	1353	93.12
BHANDARI	EQ	23-Oct-2020	1.10	1.10	1.20	1.10	1.20	1.20	1.16	297522	3.44	161	276264	92.85
BHARATFORG	EQ	23-Oct-2020	464.10	468.20	498.75	462.00	494.00	495.10	486.26	6277026	30522.62	78181	1527283	24.33
BHARATGEAR	EQ	23-Oct-2020	48.75	48.55	52.10	48.55	51.40	50.95	50.75	25933	13.16	246	11633	44.86
BHARATRAS	EQ	23-Oct-2020	8884.50	8885.00	9040.00	8884.50	9000.20	8938.20	8958.39	2156	193.14	799	847	39.29
BHARATWIRE	EQ	23-Oct-2020	23.00	23.10	23.65	22.95	23.25	23.30	23.48	5122	1.20	50	3807	74.33
BHARTIARTL	EQ	23-Oct-2020	430.65	434.90	437.60	427.30	434.00	434.40	433.47	18171287	78766.25	200346	6621387	36.44
BHEL	EQ	23-Oct-2020	28.80	28.95	29.40	28.85	29.05	29.10	29.19	11963326	3492.42	16256	3900367	32.60
BIGBLOC	BE	23-Oct-2020	72.35	72.00	73.95	72.00	73.95	73.95	72.72	910	0.66	11	-	-
BIL	BE	23-Oct-2020	144.95	144.95	144.95	137.85	141.80	141.80	141.78	522	0.74	14	-	-
BILENERGY	EQ	23-Oct-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	252247	1.98	88	186661	74.00
BINDALAGRO	EQ	23-Oct-2020	11.35	11.30	11.60	11.25	11.45	11.45	11.41	9594	1.09	96	9341	97.36
BIOCON	EQ	23-Oct-2020	429.65	420.05	430.50	415.70	417.95	417.20	422.11	7474787	31551.77	95097	1401951	18.76
BIOFILCHEM	BE	23-Oct-2020	92.05	96.65	96.65	96.00	96.65	96.65	96.64	98244	94.94	1304	-	-
BIRLACABLE	EQ	23-Oct-2020	51.30	51.65	51.90	50.45	50.75	50.75	50.95	38303	19.51	450	21781	56.86
BIRLACORPN	EQ	23-Oct-2020	637.90	638.40	661.85	637.90	645.75	645.85	653.18	256991	1678.61	7770	122862	47.81
BIRLAMONEY	EQ	23-Oct-2020	43.40	43.60	45.00	43.45	43.55	43.60	44.12	362605	159.97	2694	106110	29.26
BIRLATYRE	EQ	23-Oct-2020	19.25	20.00	21.15	19.20	21.00	21.05	20.75	807678	167.60	2268	407076	50.40
BLBLIMITED	BE	23-Oct-2020	5.15	4.90	5.40	4.90	5.05	5.05	4.93	22488	1.11	34	-	-
BLISSGVS	EQ	23-Oct-2020	172.05	172.40	172.95	170.00	171.65	171.80	171.69	414332	711.35	4069	49582	11.97
BLKASHYAP	BE	23-Oct-2020	5.55	5.70	5.70	5.55	5.60	5.60	5.61	43419	2.43	69	-	-
BLS	EQ	23-Oct-2020	84.60	85.00	88.70	83.80	85.50	85.90	86.01	58483	50.30	910	34676	59.29
BLUEDART	EQ	23-Oct-2020	3108.95	3115.00	3275.00	3115.00	3230.00	3249.75	3213.59	57418	1845.18	6491	22598	39.36
BLUESTARCO	EQ	23-Oct-2020	650.90	651.00	655.00	636.60	647.50	645.40	643.74	39638	255.17	3396	16889	42.61
BODALCHEM	EQ	23-Oct-2020	62.75	63.15	63.70	61.60	62.20	62.15	62.28	254297	158.39	2077	149805	58.91
BOMDYEING	EQ	23-Oct-2020	64.15	64.45	64.80	63.45	63.70	63.70	64.16	736495	472.51	5389	190824	25.91
BOROLTD	BE	23-Oct-2020	148.40	147.00	150.00	144.00	150.00	149.40	147.48	20059	29.58	289	-	-
BORORENEW	EQ	23-Oct-2020	94.80	95.50	98.00	93.05	94.40	93.70	95.33	336870	321.12	4996	167646	49.77
BOSCHLTD	EQ	23-Oct-2020	11811.70	11900.00	12264.75	11802.00	12190.00	12212.70	12037.59	50389	6065.62	10240	10026	19.90
BPCL	EQ	23-Oct-2020	349.35	349.90	355.35	349.50	350.95	351.55	352.89	5048123	17814.39	52614	947976	18.78
BPL	EQ	23-Oct-2020	17.80	18.30	18.30	17.55	17.95	17.95	17.88	33486	5.99	208	21186	63.27
BRFL	BE	23-Oct-2020	9.05	9.45	9.50	9.10	9.50	9.50	9.36	27467	2.57	139	-	-
BRIGADE	EQ	23-Oct-2020	177.45	177.50	178.30	172.50	175.40	175.00	174.44	114897	200.43	2266	72210	62.85
BRIGHT	SM	23-Oct-2020	6.60	6.00	6.50	5.95	6.40	6.40	6.00	81000	4.86	23	75000	92.59
BRITANNIA	EQ	23-Oct-2020	3458.35	3480.00	3502.90	3442.05	3470.00	3469.75	3472.95	1022334	35505.19	51773	424448	41.52
BRITANNIA	N2	23-Oct-2020	31.69	31.00	31.69	31.00	31.68	31.66	31.65	17173	5.44	72	17173	100.00
BRNL	EQ	23-Oct-2020	29.55	29.20	30.20	28.10	29.30	29.25	29.26	23924	7.00	322	12302	51.42
BROOKS	BE	23-Oct-2020	57.55	57.90	58.00	56.00	57.00	56.90	57.10	6940	3.96	117	-	-
BSE	EQ	23-Oct-2020	515.80	518.00	525.15	516.00	524.80	523.90	522.31	213353	1114.36	7670	78847	36.96
BSELINFRA	EQ	23-Oct-2020	1.05	1.05	1.05	1.00	1.05	1.00	1.04	15169	0.16	38	14690	96.84
BSHSL	SM	23-Oct-2020	91.10	92.00	92.00	92.00	92.00	92.00	92.00	1600	1.47	1	1600	100.00
BSL	EQ	23-Oct-2020	37.30	38.75	39.75	34.75	35.45	34.95	35.87	152542	54.71	1445	79238	51.95
BSLGOLDETF	EQ	23-Oct-2020	4698.00	4698.00	4698.00	4670.00	4672.00	4672.00	4676.73	47	2.20	19	45	95.74
BSLNIFTY	EQ	23-Oct-2020	130.00	130.38	131.74	130.11	130.20	130.20	131.32	136	0.18	16	108	79.41
BSOFT	EQ	23-Oct-2020	192.80	194.30	195.60	192.40	193.25	193.25	193.69	342590	663.55	5809	158051	46.13
BTML	ST	23-Oct-2020	95.00	95.00	95.00	94.90	94.90	94.90	94.95	4800	4.56	4	3600	75.00
BURNPUR	EQ	23-Oct-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	8204	0.11	9	8204	100.00
BUTTERFLY	BE	23-Oct-2020	307.50	307.50	309.85	296.00	305.00	308.80	305.40	13489	41.19	202	-	-
BVCL	BE	23-Oct-2020	13.80	13.75	14.15	13.75	14.15	13.95	13.83	1499	0.21	24	-	-
BYKE	EQ	23-Oct-2020	13.30	13.20	13.50	13.05	13.35	13.20	13.18	29625	3.90	123	24005	81.03
CADILAHC	EQ	23-Oct-2020	425.65	428.00	434.65	423.05	423.40	424.30	429.13	4441774	19061.06	48731	595891	13.42
CADSYS	SM	23-Oct-2020	19.20	20.15	20.15	20.15	20.15	20.15	20.15	2000	0.40	1	2000	100.00
CALSOFT	BE	23-Oct-2020	9.65	10.05	10.10	10.05	10.10	10.10	10.10	18977	1.92	58	-	-
CAMLINFINE	EQ	23-Oct-2020	100.05	101.65	103.50	100.00	100.35	100.85	101.12	170300	172.21	3098	88463	51.95
CAMS	EQ	23-Oct-2020	1327.15	1333.65	1373.70	1328.05	1346.95	1352.45	1353.68	143025	1936.11	17332	58896	41.18
CANBK	EQ	23-Oct-2020	88.30	88.60	89.90	88.25	89.80	89.55	89.11	3162724	2818.18	13529	920628	29.11
CANDC	BZ	23-Oct-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	50	0.00	1	-	-
CANFINHOME	EQ	23-Oct-2020	454.15	455.00	461.90	454.35	457.20	458.30	458.40	157576	722.33	4595	66515	42.21
CANTABIL	EQ	23-Oct-2020	333.25	338.00	338.00	328.20	334.85	331.85	333.64	105995	353.65	2936	18106	17.08
CAPACITE	EQ	23-Oct-2020	137.50	137.20	151.50	135.55	143.15	144.65	145.20	473372	687.31	11725	151374	31.98
CAPLIPOINT	EQ	23-Oct-2020	526.00	525.25	534.85	525.25	532.05	531.05	529.99	102343	542.41	4594	52943	51.73
CAPTRUST	EQ	23-Oct-2020	59.00	58.50	59.00	56.70	58.20	58.20	57.92	1043	0.60	33	918	88.02
CARBORUNIV	EQ	23-Oct-2020	233.50	235.40	240.00	235.40	235.95	236.55	237.63	137895	327.68	2931	81049	58.78
CAREERP	EQ	23-Oct-2020	168.70	169.85	172.50	168.60	168.75	169.60	170.05	12761	21.70	430	6877	53.89
CARERATING	EQ	23-Oct-2020	303.70	304.90	319.00	298.05	300.00	300.10	304.91	516159	1573.82	15514	301467	58.41
CASTEXTECH	BE	23-Oct-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.50	7024	0.04	5	-	-
CASTROLIND	EQ	23-Oct-2020	111.60	112.30	113.35	108.80	109.80	109.85	109.98	1500155	1649.91	15366	901855	60.12
CCCL	BE	23-Oct-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.20	57902	0.12	12	-	-
CCHHL	EQ	23-Oct-2020	3.00	3.05	3.10	2.95	3.10	3.10	3.03	25364	0.77	72	14514	57.22
CCL	EQ	23-Oct-2020	252.50	256.30	257.40	249.00	251.85	252.45	252.96	134278	339.66	4272	70159	52.25
CDSL	EQ	23-Oct-2020	460.85	464.95	466.55	458.25	460.00	460.35	461.32	534293	2464.81	15424	210075	39.32
CEATLTD	EQ	23-Oct-2020	1077.95	1084.90	1136.00	1064.00	1119.00	1121.90	1108.59	574652	6370.56	21830	104932	18.26
CEBBCO	EQ	23-Oct-2020	14.40	14.60	14.80	14.20	14.80	14.65	14.55	15193	2.21	56	14399	94.77
CELEBRITY	EQ	23-Oct-2020	4.50	4.45	5.20	4.45	4.75	4.70	4.67	32091	1.50	172	19580	61.01
CENTENKA	EQ	23-Oct-2020	168.20	169.00	177.65	168.90	175.85	174.95	173.69	57087	99.15	1402	36649	64.20
CENTEXT	EQ	23-Oct-2020	3.65	3.55	3.80	3.50	3.70	3.60	3.67	174998	6.42	358	107806	61.60
CENTRALBK	EQ	23-Oct-2020	10.70	10.75	11.45	10.65	11.20	11.20	11.06	4567870	505.11	5165	2186881	47.88
CENTRUM	EQ	23-Oct-2020	15.85	16.20	16.45	16.00	16.35	16.20	16.15	79611	12.86	538	56268	70.68
CENTUM	EQ	23-Oct-2020	280.60	281.95	292.00	281.65	292.00	290.65	287.91	2963	8.53	257	1919	64.77
CENTURYPLY	EQ	23-Oct-2020	182.15	182.75	190.70	180.75	187.80	188.15	186.81	629006	1175.06	8769	182758	29.06
CENTURYTEX	EQ	23-Oct-2020	319.15	318.15	324.60	318.15	324.25	323.45	322.70	349527	1127.93	5799	105030	30.05
CERA	EQ	23-Oct-2020	2715.10	2736.85	2799.00	2656.30	2734.00	2685.95	2736.15	11335	310.14	3483	5444	48.03
CEREBRAINT	EQ	23-Oct-2020	28.30	29.30	29.30	28.10	28.40	28.30	28.35	21111	5.98	121	14790	70.06
CESC	EQ	23-Oct-2020	578.25	580.00	592.45	579.90	591.00	589.35	585.37	248884	1456.90	6172	108819	43.72
CESCVENT	EQ	23-Oct-2020	223.30	223.00	227.75	215.00	221.00	222.40	221.36	59494	131.70	2619	23054	38.75
CGCL	EQ	23-Oct-2020	239.75	240.70	245.65	236.25	238.00	238.45	240.03	118836	285.24	2585	44181	37.18
CGPOWER	EQ	23-Oct-2020	25.50	26.00	26.75	25.25	25.70	25.95	26.37	10015162	2640.97	9510	5094403	50.87
CHALET	EQ	23-Oct-2020	138.45	139.00	148.00	139.00	142.45	142.00	142.28	94296	134.16	1763	41151	43.64
CHAMBLFERT	EQ	23-Oct-2020	172.90	174.00	174.00	167.10	167.80	168.30	169.42	636113	1077.69	7781	383108	60.23
CHEMBOND	EQ	23-Oct-2020	151.15	155.00	155.95	148.10	152.85	152.45	152.75	22149	33.83	622	11709	52.86
CHEMCON	EQ	23-Oct-2020	434.85	437.45	438.45	427.00	430.00	430.20	430.87	327446	1410.88	10172	94938	28.99
CHEMFAB	EQ	23-Oct-2020	130.60	133.45	140.00	132.00	138.00	136.70	135.13	14641	19.78	403	7017	47.93
CHENNPETRO	EQ	23-Oct-2020	81.30	83.00	84.35	76.25	76.65	76.90	78.94	7163919	5655.36	39264	1770620	24.72
CHOLAFIN	EQ	23-Oct-2020	243.10	243.35	257.30	243.00	250.50	251.50	251.55	7921808	19927.29	83828	1760655	22.23
CHOLAHLDNG	EQ	23-Oct-2020	368.65	366.20	378.00	362.90	375.00	374.20	373.56	89329	333.70	3639	57825	64.73
CHROMATIC	BE	23-Oct-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.70	127314	0.89	45	-	-
CIGNITITEC	EQ	23-Oct-2020	459.20	467.00	473.80	457.00	463.00	464.95	466.69	55100	257.14	1595	40494	73.49
CINELINE	EQ	23-Oct-2020	26.45	26.90	26.95	26.20	26.70	26.50	26.56	19658	5.22	151	12607	64.13
CINEVISTA	BE	23-Oct-2020	5.90	5.70	6.05	5.70	6.05	6.00	5.76	2036	0.12	14	-	-
CIPLA	EQ	23-Oct-2020	757.50	761.25	774.65	755.00	757.85	757.55	765.32	8515910	65174.38	106443	1351739	15.87
CKPLEISURE	SM	23-Oct-2020	3.35	3.50	3.50	3.20	3.20	3.25	3.38	24000	0.81	6	16000	66.67
CLEDUCATE	BE	23-Oct-2020	66.45	64.45	69.75	64.45	69.50	69.10	68.44	11241	7.69	128	-	-
CLNINDIA	EQ	23-Oct-2020	307.65	309.60	312.80	307.00	312.80	310.80	309.38	24924	77.11	1356	14256	57.20
CMICABLES	EQ	23-Oct-2020	33.70	34.90	34.90	30.70	34.20	34.40	32.88	18613	6.12	195	10184	54.71
CMMIPL	SM	23-Oct-2020	2.50	2.55	2.55	2.55	2.55	2.55	2.55	3000	0.08	1	3000	100.00
CNOVAPETRO	EQ	23-Oct-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	328	0.02	4	328	100.00
COALINDIA	EQ	23-Oct-2020	115.80	116.80	118.20	116.20	117.70	117.70	117.48	11876045	13951.51	43967	3013225	25.37
COCHINSHIP	EQ	23-Oct-2020	359.55	368.00	378.00	358.05	362.50	362.75	366.50	1805197	6615.97	33582	378671	20.98
COFORGE	EQ	23-Oct-2020	2456.65	2500.00	2533.95	2340.00	2369.80	2380.10	2419.26	1667509	40341.33	86735	219476	13.16
COLPAL	EQ	23-Oct-2020	1431.95	1430.00	1468.15	1425.50	1463.60	1464.65	1454.70	764522	11121.48	25982	236629	30.95
COMPINFO	EQ	23-Oct-2020	13.45	13.40	13.85	13.40	13.50	13.55	13.61	92505	12.59	195	40796	44.10
COMPUSOFT	EQ	23-Oct-2020	7.40	7.40	7.55	7.30	7.45	7.35	7.41	21576	1.60	121	14484	67.13
CONCOR	EQ	23-Oct-2020	395.95	395.05	396.50	383.70	385.70	385.55	389.80	1543910	6018.16	20644	686155	44.44
CONFIPET	EQ	23-Oct-2020	28.15	28.75	29.20	28.15	29.00	28.85	28.88	409108	118.14	1985	233418	57.06
CONSOFINVT	EQ	23-Oct-2020	34.15	34.25	35.25	34.25	34.80	34.80	35.06	1631	0.57	17	1431	87.74
CONTROLPR	EQ	23-Oct-2020	214.40	213.95	218.60	213.00	214.00	213.90	215.39	4698	10.12	330	3484	74.16
CORALFINAC	EQ	23-Oct-2020	19.55	19.95	20.00	19.35	19.60	19.65	19.55	3253	0.64	23	2193	67.41
CORDSCABLE	EQ	23-Oct-2020	41.00	41.85	41.95	40.30	41.90	41.55	41.35	8251	3.41	115	6059	73.43
COROMANDEL	EQ	23-Oct-2020	720.45	726.80	742.60	718.25	740.00	737.75	735.69	898093	6607.17	12858	616001	68.59
COSMOFILMS	EQ	23-Oct-2020	456.90	459.75	478.90	453.20	468.00	467.05	469.01	227045	1064.86	5840	123781	54.52
COUNCODOS	EQ	23-Oct-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	5058	0.13	7	5058	100.00
COX&KINGS	BZ	23-Oct-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.32	119996	1.58	150	-	-
CPSEETF	EQ	23-Oct-2020	16.47	16.48	16.75	16.47	16.75	16.72	16.72	5705110	953.83	1668	5310205	93.08
CREATIVE	EQ	23-Oct-2020	140.55	130.55	146.90	130.55	140.70	142.15	143.23	30776	44.08	222	6347	20.62
CREATIVEYE	BE	23-Oct-2020	2.95	2.90	3.05	2.90	3.05	3.05	3.05	16082	0.49	14	-	-
CREDITACC	EQ	23-Oct-2020	629.20	639.20	646.00	630.10	644.00	643.55	640.17	77414	495.58	11073	47651	61.55
CREST	EQ	23-Oct-2020	81.30	80.60	84.00	80.55	84.00	83.20	82.90	2750	2.28	105	2177	79.16
CRISIL	EQ	23-Oct-2020	1930.60	1930.00	1975.00	1914.95	1940.00	1946.75	1952.23	67146	1310.84	5508	29746	44.30
CROMPTON	EQ	23-Oct-2020	286.60	305.15	329.00	300.00	302.30	305.20	311.28	7411446	23070.33	203378	2706164	36.51
CSBBANK	EQ	23-Oct-2020	229.60	229.50	234.50	229.05	231.10	232.55	232.82	111103	258.67	2677	39440	35.50
CTE	EQ	23-Oct-2020	31.15	29.70	32.70	29.60	32.70	32.70	31.29	29459	9.22	116	20261	68.78
CUB	EQ	23-Oct-2020	148.75	148.10	151.25	147.75	151.00	150.30	149.38	1091875	1631.07	7296	818704	74.98
CUBEXTUB	EQ	23-Oct-2020	11.55	11.30	11.55	11.15	11.50	11.50	11.31	1382	0.16	17	1380	99.86
CUMMINSIND	EQ	23-Oct-2020	461.60	462.25	467.70	457.20	458.90	460.10	461.97	567079	2619.74	11710	101954	17.98
CUPID	EQ	23-Oct-2020	210.00	211.00	214.45	202.00	208.90	208.35	209.95	43318	90.95	1707	27132	62.63
CYBERTECH	EQ	23-Oct-2020	84.15	84.80	88.00	83.15	85.00	84.95	85.32	260325	222.12	3272	85508	32.85
CYIENT	EQ	23-Oct-2020	426.00	430.00	443.00	421.20	427.20	429.50	433.99	1209506	5249.15	42662	365855	30.25
DAAWAT	EQ	23-Oct-2020	51.55	51.85	52.65	51.75	52.30	52.30	52.24	654881	342.10	3091	397970	60.77
DABUR	EQ	23-Oct-2020	507.15	512.00	520.90	509.80	518.90	519.15	515.77	4276157	22055.10	74720	1699810	39.75
DALBHARAT	EQ	23-Oct-2020	834.05	836.00	874.40	836.00	844.00	847.80	856.78	325902	2792.27	20759	129577	39.76
DALMIASUG	EQ	23-Oct-2020	130.25	129.60	132.60	129.60	130.50	130.75	130.99	31360	41.08	626	12365	39.43
DAMODARIND	EQ	23-Oct-2020	22.20	23.05	23.75	23.00	23.00	23.05	23.20	4911	1.14	22	1839	37.45
DATAMATICS	EQ	23-Oct-2020	70.05	70.30	75.00	70.10	72.80	72.55	72.45	65347	47.34	1057	31704	48.52
DBCORP	EQ	23-Oct-2020	75.10	75.80	76.00	74.70	74.95	74.90	75.26	84948	63.93	1188	51754	60.92
DBL	EQ	23-Oct-2020	338.20	340.00	342.15	332.15	332.90	336.75	337.91	42758	144.48	1566	19451	45.49
DBREALTY	EQ	23-Oct-2020	6.95	6.75	7.30	6.75	7.00	6.90	6.97	459840	32.07	943	172199	37.45
DBSTOCKBRO	EQ	23-Oct-2020	9.25	9.90	9.90	8.45	8.90	8.90	9.78	636	0.06	12	614	96.54
DCAL	EQ	23-Oct-2020	156.05	155.20	170.75	155.20	168.35	168.00	165.66	774768	1283.49	10087	272330	35.15
DCBBANK	EQ	23-Oct-2020	80.45	80.80	82.50	80.10	80.40	80.65	81.46	996411	811.70	6332	283873	28.49
DCM	EQ	23-Oct-2020	17.10	17.50	17.90	17.25	17.60	17.45	17.61	7392	1.30	66	5204	70.40
DCMFINSERV	BE	23-Oct-2020	1.00	1.00	1.00	0.95	1.00	1.00	1.00	7290	0.07	13	-	-
DCMNVL	EQ	23-Oct-2020	24.15	24.25	27.85	23.80	27.00	26.95	26.21	22134	5.80	238	19298	87.19
DCMSHRIRAM	EQ	23-Oct-2020	349.10	350.10	363.50	345.20	353.50	355.30	352.24	194019	683.40	3986	141329	72.84
DCW	EQ	23-Oct-2020	14.70	14.80	15.05	14.60	14.60	14.70	14.74	235397	34.71	401	195025	82.85
DECCANCE	EQ	23-Oct-2020	323.55	327.80	334.80	312.60	320.00	322.00	326.09	207234	675.77	7531	108478	52.35
DEEPAKFERT	EQ	23-Oct-2020	142.90	142.35	144.90	142.35	143.20	143.25	143.60	200382	287.75	2338	90035	44.93
DEEPAKNTR	EQ	23-Oct-2020	731.35	740.00	745.60	717.10	718.70	720.50	729.56	605471	4417.30	24042	252879	41.77
DEEPENR	EQ	23-Oct-2020	62.25	63.00	63.60	62.15	62.15	62.70	62.69	5930	3.72	255	4401	74.22
DELTACORP	EQ	23-Oct-2020	109.20	110.65	114.80	110.25	111.70	112.15	112.67	1935586	2180.91	22610	644424	33.29
DELTAMAGNT	EQ	23-Oct-2020	18.10	18.20	18.45	17.85	18.40	18.30	18.07	3129	0.57	43	1955	62.48
DEN	EQ	23-Oct-2020	74.00	74.55	74.60	71.80	73.15	73.40	73.61	144673	106.49	2246	56119	38.79
DENORA	EQ	23-Oct-2020	212.25	212.90	214.70	209.70	210.70	212.15	211.48	2764	5.85	116	1885	68.20
DFMFOODS	EQ	23-Oct-2020	346.00	347.75	348.65	340.00	342.50	340.80	342.90	24018	82.36	1168	13158	54.78
DGCONTENT	BE	23-Oct-2020	11.15	11.15	11.70	10.65	11.70	11.70	11.62	34180	3.97	49	-	-
DHAMPURSUG	EQ	23-Oct-2020	146.90	147.95	151.70	146.50	148.15	148.30	149.49	474363	709.10	5782	155712	32.83
DHANBANK	EQ	23-Oct-2020	12.10	12.15	12.25	12.05	12.15	12.15	12.12	261907	31.74	597	169188	64.60
DHANILOANS	N1	23-Oct-2020	1012.00	1012.00	1012.01	1012.00	1012.01	1012.01	1012.01	20	0.20	2	20	100.00
DHANILOANS	N2	23-Oct-2020	1110.10	1105.01	1108.22	1105.01	1108.22	1108.22	1105.79	97	1.07	4	97	100.00
DHANILOANS	N3	23-Oct-2020	968.00	968.00	969.00	968.00	969.00	968.62	968.63	40	0.39	3	40	100.00
DHANILOANS	N4	23-Oct-2020	955.00	955.00	960.00	950.00	960.00	955.00	955.00	7	0.07	3	7	100.00
DHANILOANS	N5	23-Oct-2020	1039.99	1025.20	1040.00	1002.50	1040.00	1016.73	1017.60	2877	29.28	30	2422	84.18
DHANILOANS	N6	23-Oct-2020	975.00	984.96	984.96	984.96	984.96	984.96	984.96	1	0.01	1	1	100.00
DHANILOANS	N7	23-Oct-2020	939.33	939.33	939.33	939.33	939.33	939.33	939.33	90	0.85	1	90	100.00
DHANILOANS	ND	23-Oct-2020	920.00	802.00	802.00	802.00	802.00	802.00	802.00	60	0.48	1	60	100.00
DHANUKA	EQ	23-Oct-2020	720.55	726.90	730.00	718.95	730.00	726.05	725.53	35230	255.60	2799	21706	61.61
DHARSUGAR	EQ	23-Oct-2020	4.60	4.80	4.80	4.60	4.60	4.65	4.69	10533	0.49	30	5360	50.89
DHFL	EQ	23-Oct-2020	17.50	18.35	18.35	16.65	16.65	16.65	17.29	11383666	1968.09	15980	5953517	52.30
DHFL	NA	23-Oct-2020	349.75	291.01	310.00	291.01	310.00	300.50	300.51	2	0.01	2	1	50.00
DHFL	NC	23-Oct-2020	302.00	302.00	330.00	300.01	301.10	301.10	313.38	116	0.36	7	57	49.14
DHFL	NN	23-Oct-2020	300.11	300.11	300.11	300.11	300.11	300.11	300.11	30	0.09	2	30	100.00
DHFL	NP	23-Oct-2020	321.30	312.22	324.00	312.22	320.00	319.61	320.12	1853	5.93	66	1467	79.17
DHFL	NQ	23-Oct-2020	311.00	310.00	310.00	300.00	310.00	309.96	306.72	513	1.57	13	507	98.83
DHFL	NR	23-Oct-2020	274.65	300.00	300.00	300.00	300.00	300.00	300.00	50	0.15	1	50	100.00
DHFL	NS	23-Oct-2020	305.00	305.10	305.10	305.00	305.00	305.02	305.02	50	0.15	2	50	100.00
DHFL	Y1	23-Oct-2020	302.00	300.00	300.00	300.00	300.00	300.00	300.00	2	0.01	1	2	100.00
DHUNINV	EQ	23-Oct-2020	221.60	218.95	235.00	218.95	226.00	228.25	227.48	1946	4.43	147	1599	82.17
DIAMONDYD	EQ	23-Oct-2020	569.65	584.95	601.00	576.50	595.00	596.50	586.90	8790	51.59	758	5805	66.04
DIAPOWER	BZ	23-Oct-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.63	178460	1.12	56	-	-
DICIND	EQ	23-Oct-2020	378.30	384.60	384.65	367.00	369.95	369.90	371.32	4198	15.59	272	2845	67.77
DIGISPICE	EQ	23-Oct-2020	6.75	6.90	6.95	6.50	6.90	6.85	6.72	15593	1.05	61	9500	60.92
DIGJAMLTD	BZ	23-Oct-2020	2.95	3.00	3.05	2.85	2.90	2.85	2.92	13440	0.39	30	-	-
DISHTV	EQ	23-Oct-2020	12.25	12.40	12.45	12.10	12.25	12.20	12.26	3189932	391.20	3471	1630949	51.13
DIVISLAB	EQ	23-Oct-2020	3093.50	3109.00	3144.00	3062.65	3067.00	3068.85	3100.10	1214607	37654.01	65157	204380	16.83
DIXON	EQ	23-Oct-2020	9494.95	9500.00	9950.00	9405.00	9799.00	9809.20	9755.64	65338	6374.14	16192	24744	37.87
DLF	EQ	23-Oct-2020	172.50	173.35	174.00	170.60	171.00	171.30	172.20	8487199	14614.91	41445	688611	8.11
DLINKINDIA	EQ	23-Oct-2020	98.00	98.95	98.95	95.70	96.20	96.70	97.59	122920	119.96	2251	81923	66.65
DMART	EQ	23-Oct-2020	2100.30	2106.95	2133.85	2081.00	2103.00	2116.55	2111.05	546621	11539.45	24912	111933	20.48
DOLAT	EQ	23-Oct-2020	47.35	47.40	48.00	46.70	47.00	47.00	47.16	39250	18.51	554	29833	76.01
DOLLAR	EQ	23-Oct-2020	136.40	137.80	138.75	136.30	136.80	136.90	137.24	51623	70.85	1020	34447	66.73
DONEAR	EQ	23-Oct-2020	25.55	25.50	25.75	25.20	25.65	25.60	25.54	9899	2.53	91	5619	56.76
DPABHUSHAN	SM	23-Oct-2020	100.00	100.00	104.00	100.00	104.00	104.00	102.00	8000	8.16	2	8000	100.00
DPSCLTD	EQ	23-Oct-2020	12.75	13.05	13.05	12.45	12.55	12.60	12.61	12433	1.57	152	2301	18.51
DPWIRES	EQ	23-Oct-2020	67.00	68.75	68.95	64.05	64.90	64.75	67.11	2063	1.38	94	1541	74.70
DQE	EQ	23-Oct-2020	1.20	1.20	1.25	1.15	1.25	1.15	1.20	18441	0.22	25	14800	80.26
DREDGECORP	EQ	23-Oct-2020	252.60	254.00	255.35	250.00	250.00	250.75	252.77	36988	93.50	1571	9890	26.74
DRREDDY	EQ	23-Oct-2020	5022.00	5051.00	5091.00	4996.00	5008.00	5018.25	5037.66	1817481	91558.54	93793	219986	12.10
DRSDILIP	SM	23-Oct-2020	70.95	70.85	70.85	69.50	69.50	69.50	70.58	8000	5.65	3	8000	100.00
DSML	SM	23-Oct-2020	17.30	18.10	18.10	17.05	18.00	18.00	17.82	36000	6.41	6	18000	50.00
DSSL	EQ	23-Oct-2020	38.95	40.00	41.00	39.10	40.00	39.45	39.86	26220	10.45	437	14316	54.60
DTIL	EQ	23-Oct-2020	248.10	248.15	259.40	242.20	257.55	258.40	255.75	10690	27.34	592	7414	69.35
DUCON	EQ	23-Oct-2020	3.90	3.90	3.95	3.80	3.95	3.95	3.86	44603	1.72	56	32778	73.49
DVL	BE	23-Oct-2020	55.55	57.00	58.30	54.55	57.90	57.45	57.55	5785	3.33	42	-	-
DWARKESH	EQ	23-Oct-2020	28.25	28.20	28.55	27.75	28.00	27.95	28.18	331347	93.37	1441	150310	45.36
DYNAMATECH	EQ	23-Oct-2020	670.85	677.35	737.90	669.95	705.00	708.90	716.37	21270	152.37	1610	8262	38.84
DYNPRO	EQ	23-Oct-2020	239.80	241.05	248.50	236.30	242.40	243.65	244.44	70509	172.35	2518	25423	36.06
E2E	SM	23-Oct-2020	49.90	50.10	52.35	50.00	50.00	50.00	50.89	18000	9.16	9	14000	77.78
EASUNREYRL	BZ	23-Oct-2020	2.00	2.10	2.10	1.95	1.95	1.95	2.04	509	0.01	11	-	-
EBBETF0423	EQ	23-Oct-2020	1098.25	1099.00	1099.24	1097.76	1099.24	1099.12	1098.73	2353	25.85	52	2319	98.56
EBBETF0425	EQ	23-Oct-2020	1013.88	1011.56	1013.74	1011.55	1013.00	1013.66	1013.12	1254	12.70	40	1003	79.98
EBBETF0430	EQ	23-Oct-2020	1119.96	1117.05	1119.99	1117.05	1119.99	1119.82	1119.86	15103	169.13	75	13181	87.27
EBBETF0431	EQ	23-Oct-2020	1007.98	1007.05	1009.95	1007.00	1009.49	1009.43	1008.92	4598	46.39	69	4583	99.67
EBIXFOREX	EQ	23-Oct-2020	309.00	314.60	314.60	305.05	308.00	309.35	310.24	1192	3.70	124	892	74.83
ECLERX	EQ	23-Oct-2020	717.55	717.55	724.00	715.45	720.00	720.00	720.52	23798	171.47	2204	15160	63.70
ECLFINANCE	NE	23-Oct-2020	1191.78	1204.00	1204.00	1204.00	1204.00	1204.00	1204.00	9	0.11	1	9	100.00
ECLFINANCE	NF	23-Oct-2020	993.96	995.00	995.00	991.11	994.99	992.61	993.58	1577	15.67	13	1577	100.00
ECLFINANCE	NG	23-Oct-2020	934.00	925.01	940.00	925.00	935.00	937.50	930.69	290	2.70	5	290	100.00
ECLFINANCE	NH	23-Oct-2020	1140.00	1100.00	1130.00	1100.00	1130.00	1130.00	1102.73	11	0.12	2	11	100.00
ECLFINANCE	NI	23-Oct-2020	964.99	942.50	955.00	942.50	955.00	955.00	948.75	2	0.02	2	1	50.00
ECLFINANCE	NJ	23-Oct-2020	903.04	902.50	915.00	900.00	915.00	915.00	904.97	317	2.87	8	317	100.00
ECLFINANCE	NK	23-Oct-2020	868.00	880.00	880.00	865.00	870.00	866.67	872.83	415	3.62	8	215	51.81
ECLFINANCE	NM	23-Oct-2020	1045.58	1051.00	1053.00	1037.01	1053.00	1044.61	1043.00	352	3.67	21	327	92.90
ECLFINANCE	NN	23-Oct-2020	1141.96	1149.96	1155.00	1149.00	1152.00	1150.26	1150.26	302	3.47	12	302	100.00
ECLFINANCE	NO	23-Oct-2020	950.00	940.00	940.10	940.00	940.00	940.00	940.00	210	1.97	8	210	100.00
ECLFINANCE	NQ	23-Oct-2020	1066.00	1066.07	1066.07	1065.00	1065.00	1065.00	1065.29	275	2.93	2	275	100.00
ECLFINANCE	NR	23-Oct-2020	940.86	940.00	958.90	933.00	937.50	937.50	938.12	3049	28.60	108	2138	70.12
ECLFINANCE	NS	23-Oct-2020	975.00	970.10	988.75	966.00	987.00	987.00	971.95	119	1.16	13	103	86.55
EDELWEISS	EQ	23-Oct-2020	55.40	55.15	57.95	55.15	57.55	57.50	56.87	902115	513.08	3943	505042	55.98
EDUCOMP	BZ	23-Oct-2020	2.55	2.55	2.65	2.55	2.65	2.65	2.63	4192	0.11	20	-	-
EHFLNCD	N5	23-Oct-2020	885.83	886.00	886.00	861.00	885.00	885.00	874.11	116	1.01	6	63	54.31
EHFLNCD	N6	23-Oct-2020	832.00	840.00	842.00	840.00	840.00	840.00	840.04	205	1.72	8	205	100.00
EICHERMOT	EQ	23-Oct-2020	2159.45	2162.00	2198.50	2160.00	2184.95	2181.90	2181.17	1153578	25161.49	48131	274915	23.83
EIDPARRY	EQ	23-Oct-2020	285.15	285.80	288.90	277.00	279.00	279.20	281.35	198371	558.11	5203	105823	53.35
EIHAHOTELS	EQ	23-Oct-2020	221.55	225.85	234.40	222.25	230.75	231.20	227.76	13749	31.31	816	3921	28.52
EIHOTEL	EQ	23-Oct-2020	77.20	78.95	80.35	78.30	79.00	78.90	79.41	807451	641.17	4920	343432	42.53
EIMCOELECO	EQ	23-Oct-2020	310.85	302.95	330.15	302.95	322.00	328.35	322.33	3565	11.49	314	2704	75.85
EKC	BE	23-Oct-2020	27.70	28.25	28.35	27.30	28.30	28.35	27.97	25073	7.01	71	-	-
ELECON	EQ	23-Oct-2020	23.60	23.95	24.10	23.70	23.70	23.80	23.88	50370	12.03	466	33783	67.07
ELECTCAST	EQ	23-Oct-2020	20.10	20.15	21.15	20.00	20.15	20.15	20.53	1145426	235.16	2411	581368	50.76
ELECTHERM	EQ	23-Oct-2020	96.90	98.75	100.50	97.10	98.70	98.80	98.63	24063	23.73	647	6689	27.80
ELGIEQUIP	EQ	23-Oct-2020	110.00	108.60	111.65	108.60	111.50	110.80	110.31	26675	29.43	638	18370	68.87
ELGIRUBCO	EQ	23-Oct-2020	16.25	16.45	17.55	16.25	17.00	16.90	16.73	14478	2.42	50	13680	94.49
EMAMILTD	EQ	23-Oct-2020	361.95	360.55	363.00	357.30	360.00	360.70	361.61	162232	586.64	9785	113916	70.22
EMAMIPAP	EQ	23-Oct-2020	64.20	65.30	66.95	64.40	66.95	65.90	65.37	6071	3.97	148	1686	27.77
EMAMIREAL	BE	23-Oct-2020	40.15	41.45	41.45	39.15	40.30	40.05	39.97	1870	0.75	40	-	-
EMBASSY	RR	23-Oct-2020	346.18	346.45	348.00	346.00	346.50	346.89	346.93	93600	324.73	296	86800	92.74
EMCO	BZ	23-Oct-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	2957	0.03	18	-	-
EMKAY	EQ	23-Oct-2020	58.45	58.30	59.05	57.10	59.00	59.00	58.56	18833	11.03	75	16694	88.64
EMMBI	EQ	23-Oct-2020	80.55	81.50	84.70	79.15	80.10	80.10	81.43	95590	77.84	1349	49872	52.17
EMOFSR1RDP	MF	23-Oct-2020	10.00	10.10	10.10	10.10	10.10	10.10	10.10	15900	1.61	5	15900	100.00
EMOFSR1RGG	MF	23-Oct-2020	9.94	9.94	10.00	9.92	10.00	9.99	9.94	40625	4.04	41	40625	100.00
ENDURANCE	EQ	23-Oct-2020	1008.65	1024.00	1051.80	1015.55	1038.00	1038.60	1035.02	128036	1325.20	11344	64297	50.22
ENERGYDEV	EQ	23-Oct-2020	5.00	5.10	5.15	4.85	4.85	4.95	4.98	32141	1.60	97	23173	72.10
ENGINERSIN	EQ	23-Oct-2020	68.55	68.35	68.80	67.05	67.30	67.40	67.61	1270416	858.97	6413	618764	48.71
ENIL	EQ	23-Oct-2020	139.00	140.90	152.50	139.15	145.00	145.40	147.12	96011	141.26	1419	80641	83.99
EPL	EQ	23-Oct-2020	269.55	270.00	274.00	263.10	267.30	266.85	269.11	140260	377.45	5258	86828	61.91
EQ30	EQ	23-Oct-2020	346.67	346.00	348.00	339.00	347.99	347.99	347.03	122	0.42	14	118	96.72
EQUITAS	EQ	23-Oct-2020	49.30	49.30	50.00	49.30	49.95	49.85	49.73	1297625	645.34	7475	522325	40.25
ERFLNCDI	N2	23-Oct-2020	1030.32	1030.01	1034.00	1030.01	1034.00	1034.00	1032.91	66	0.68	2	66	100.00
ERFLNCDI	N4	23-Oct-2020	970.00	960.00	977.00	960.00	977.00	977.00	960.34	50	0.48	2	50	100.00
ERFLNCDI	N5	23-Oct-2020	840.00	826.00	828.00	820.00	828.00	827.99	821.88	681	5.60	20	586	86.05
ERIS	EQ	23-Oct-2020	499.35	506.90	517.50	497.10	498.60	499.30	505.97	150390	760.93	9698	82027	54.54
EROSMEDIA	BE	23-Oct-2020	21.25	21.85	21.85	20.20	21.00	20.85	21.31	498507	106.24	360	-	-
ESABINDIA	EQ	23-Oct-2020	1309.40	1302.00	1336.60	1302.00	1316.00	1312.05	1316.38	1067	14.05	270	753	70.57
ESCORTS	EQ	23-Oct-2020	1188.35	1190.00	1222.50	1182.40	1184.00	1188.30	1199.24	1893946	22712.97	56655	185232	9.78
ESSARSHPNG	BE	23-Oct-2020	7.60	7.75	7.95	7.45	7.95	7.95	7.68	19651	1.51	79	-	-
ESTER	EQ	23-Oct-2020	120.20	120.50	123.10	115.10	118.00	117.95	118.44	805696	954.27	10909	291845	36.22
EUROMULTI	BE	23-Oct-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.23	12661	0.16	25	-	-
EVEREADY	EQ	23-Oct-2020	134.55	134.50	135.60	133.55	134.05	134.55	134.55	77018	103.63	840	61758	80.19
EVERESTIND	EQ	23-Oct-2020	215.05	216.90	223.00	214.15	220.00	220.70	219.10	80822	177.08	1986	31552	39.04
EXCEL	EQ	23-Oct-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.10	40738	0.45	42	39332	96.55
EXCELINDUS	EQ	23-Oct-2020	898.70	903.20	907.70	894.25	904.00	899.50	899.74	9046	81.39	1278	5221	57.72
EXIDEIND	EQ	23-Oct-2020	160.55	161.50	163.35	159.25	161.70	162.05	161.44	4610251	7442.93	29285	1832040	39.74
EXPLEOSOL	EQ	23-Oct-2020	605.00	608.00	612.00	581.15	606.50	604.75	598.81	24980	149.58	1599	11321	45.32
FACT	EQ	23-Oct-2020	49.95	49.55	49.80	47.75	47.90	48.05	48.45	240520	116.54	2334	119595	49.72
FCL	EQ	23-Oct-2020	30.00	30.45	30.50	29.85	30.10	30.25	30.18	32757	9.88	303	21560	65.82
FCONSUMER	EQ	23-Oct-2020	7.50	7.65	7.85	7.65	7.85	7.85	7.84	6756042	529.53	2916	2121306	31.40
FCSSOFT	EQ	23-Oct-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.44	5533889	24.36	919	5107779	92.30
FDC	EQ	23-Oct-2020	351.55	353.00	354.00	345.35	346.75	346.90	349.21	54587	190.62	2617	25285	46.32
FEDERALBNK	EQ	23-Oct-2020	56.50	57.00	57.15	55.90	55.90	56.00	56.40	27949730	15763.17	42325	3701459	13.24
FEL	EQ	23-Oct-2020	9.55	9.80	10.00	9.70	10.00	10.00	9.96	4873981	485.40	3715	2985194	61.25
FELDVR	EQ	23-Oct-2020	10.70	11.20	11.20	11.15	11.20	11.20	11.20	2474	0.28	24	2274	91.92
FIEMIND	EQ	23-Oct-2020	508.55	512.85	548.00	512.70	530.15	529.00	534.42	75169	401.72	5328	22220	29.56
FILATEX	EQ	23-Oct-2020	25.25	26.00	26.50	25.25	26.20	26.35	25.81	217852	56.22	1557	70800	32.50
FINCABLES	EQ	23-Oct-2020	285.45	286.90	287.00	275.10	280.00	278.25	280.50	54818	153.77	2964	33714	61.50
FINEORG	EQ	23-Oct-2020	2692.20	2693.00	2788.20	2680.00	2732.00	2737.00	2746.98	24134	662.96	5416	6858	28.42
FINPIPE	EQ	23-Oct-2020	524.45	524.45	535.95	524.45	529.50	529.50	529.95	34534	183.01	1934	24210	70.10
FLEXITUFF	BE	23-Oct-2020	9.85	9.40	9.95	9.40	9.40	9.45	9.43	6567	0.62	37	-	-
FLFL	EQ	23-Oct-2020	79.45	81.70	87.35	81.05	87.35	85.85	84.72	995438	843.35	7320	405638	40.75
FLUOROCHEM	EQ	23-Oct-2020	507.15	505.25	509.90	500.10	509.00	504.55	505.55	16218	81.99	840	11490	70.85
FMGOETZE	EQ	23-Oct-2020	276.80	272.00	290.60	264.20	290.60	290.60	282.85	620766	1755.86	10209	227876	36.71
FMNL	EQ	23-Oct-2020	15.25	15.85	16.00	15.30	16.00	16.00	15.94	43696	6.97	214	38153	87.31
FORCEMOT	EQ	23-Oct-2020	1047.35	1047.35	1075.00	1040.10	1059.00	1058.45	1059.17	26366	279.26	2655	8328	31.59
FORTIS	EQ	23-Oct-2020	128.30	128.40	128.75	126.05	126.50	126.60	126.93	1061404	1347.25	66710	787966	74.24
FOSECOIND	EQ	23-Oct-2020	1213.25	1190.00	1195.45	1175.00	1192.75	1188.70	1184.88	1334	15.81	237	673	50.45
FRETAIL	EQ	23-Oct-2020	75.20	76.20	78.95	76.20	78.15	77.80	77.61	5525954	4288.86	27632	1894379	34.28
FSC	EQ	23-Oct-2020	91.30	93.50	95.85	92.85	95.85	95.85	95.33	232481	221.62	2257	99298	42.71
FSL	EQ	23-Oct-2020	74.40	75.10	75.40	73.15	73.20	73.45	74.06	1625538	1203.85	8459	682664	42.00
GABRIEL	EQ	23-Oct-2020	94.05	95.25	99.60	94.25	98.25	98.80	98.10	519257	509.38	5991	124008	23.88
GAEL	EQ	23-Oct-2020	121.15	121.35	124.80	121.25	121.75	121.85	122.60	154323	189.20	2737	61838	40.07
GAIL	EQ	23-Oct-2020	88.65	89.35	89.35	87.00	87.45	87.30	87.61	13327157	11676.19	64988	5492438	41.21
GAL	BE	23-Oct-2020	2.70	2.80	2.80	2.60	2.70	2.65	2.67	9640	0.26	32	-	-
GALAXYSURF	EQ	23-Oct-2020	1618.55	1630.00	1680.80	1611.65	1630.10	1662.00	1640.79	52557	862.35	5929	25598	48.71
GALLANTT	EQ	23-Oct-2020	33.25	33.00	34.80	32.25	32.70	33.25	33.18	16881	5.60	355	7810	46.27
GALLISPAT	EQ	23-Oct-2020	27.40	27.15	27.95	27.15	27.90	27.90	27.38	4399	1.20	39	3269	74.31
GAMMNINFRA	EQ	23-Oct-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.61	1221980	7.40	245	711749	58.25
GANDHITUBE	EQ	23-Oct-2020	208.65	206.45	213.85	206.45	209.90	209.90	209.83	649	1.36	57	496	76.43
GANECOS	EQ	23-Oct-2020	255.05	252.55	259.95	251.60	259.95	259.50	256.28	3825	9.80	194	2323	60.73
GANESHHOUC	EQ	23-Oct-2020	24.65	24.70	25.80	24.70	25.25	25.25	25.46	6123	1.56	120	5821	95.07
GANGESSECU	EQ	23-Oct-2020	43.00	44.30	44.35	43.40	43.40	43.40	44.12	760	0.34	16	738	97.11
GARDENSILK	BE	23-Oct-2020	8.45	8.80	8.80	8.20	8.50	8.50	8.41	11486	0.97	52	-	-
GARFIBRES	EQ	23-Oct-2020	1996.65	2008.00	2029.10	1947.00	1976.00	1977.85	1990.38	11422	227.34	1780	5286	46.28
GATI	EQ	23-Oct-2020	55.65	56.45	58.55	55.80	57.25	57.55	57.43	654915	376.10	4722	240194	36.68
GAYAHWS	BE	23-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	108890	0.42	86	-	-
GAYAPROJ	EQ	23-Oct-2020	21.25	21.20	21.60	20.50	20.95	20.80	21.00	358957	75.38	1067	240093	66.89
GDL	EQ	23-Oct-2020	93.95	94.00	94.90	92.05	92.70	92.45	92.82	44512	41.31	1005	25342	56.93
GEECEE	EQ	23-Oct-2020	64.35	65.05	74.35	63.50	71.80	71.55	69.61	20635	14.36	648	13527	65.55
GEEKAYWIRE	BE	23-Oct-2020	67.25	64.05	64.20	64.00	64.20	64.15	64.10	6000	3.85	34	-	-
GENESYS	BE	23-Oct-2020	48.00	47.00	50.40	47.00	50.40	50.40	49.08	5311	2.61	28	-	-
GENUSPAPER	EQ	23-Oct-2020	4.75	4.85	4.90	4.75	4.85	4.80	4.83	56099	2.71	100	44797	79.85
GENUSPOWER	EQ	23-Oct-2020	27.60	27.55	30.10	27.55	28.50	28.35	28.93	249023	72.03	1087	162313	65.18
GEOJITFSL	EQ	23-Oct-2020	36.75	36.80	37.25	36.25	36.40	36.35	36.48	97158	35.44	724	71006	73.08
GEPIL	EQ	23-Oct-2020	392.95	394.95	400.00	382.20	388.45	387.65	391.62	19687	77.10	1654	10389	52.77
GESHIP	EQ	23-Oct-2020	229.55	230.00	234.35	223.15	225.00	224.85	228.04	159006	362.59	5983	113920	71.65
GET&D	EQ	23-Oct-2020	87.55	87.15	91.00	87.15	89.20	89.50	89.66	59424	53.28	1085	30931	52.05
GFLLIMITED	EQ	23-Oct-2020	83.25	84.95	85.05	82.65	83.00	83.05	83.48	24487	20.44	796	16949	69.22
GHCL	EQ	23-Oct-2020	147.45	147.60	160.45	147.00	160.00	157.90	154.82	358905	555.66	4760	199731	55.65
GICHSGFIN	EQ	23-Oct-2020	102.80	103.00	104.60	102.15	102.35	102.50	103.09	254020	261.87	2762	101282	39.87
GICRE	EQ	23-Oct-2020	121.10	121.10	123.90	121.10	121.80	121.50	121.90	121775	148.45	2305	72160	59.26
GILLANDERS	EQ	23-Oct-2020	28.95	29.05	30.85	28.00	29.05	29.05	28.80	1903	0.55	24	1462	76.83
GILLETTE	EQ	23-Oct-2020	5317.05	5325.00	5347.00	5248.00	5281.00	5271.60	5292.21	3070	162.47	984	1728	56.29
GINNIFILA	EQ	23-Oct-2020	11.55	11.30	11.90	11.30	11.60	11.65	11.73	22155	2.60	83	17462	78.82
GIPCL	EQ	23-Oct-2020	70.70	70.70	72.35	70.50	70.95	70.80	71.17	174010	123.85	2101	83352	47.90
GKWLIMITED	EQ	23-Oct-2020	456.00	456.00	456.00	446.05	446.05	447.50	449.38	38	0.17	17	26	68.42
GLAXO	EQ	23-Oct-2020	1509.80	1519.95	1523.90	1501.00	1501.00	1504.15	1512.15	20604	311.56	2374	13916	67.54
GLENMARK	EQ	23-Oct-2020	487.15	489.00	496.00	483.30	484.25	485.45	488.20	1778167	8680.95	24771	319254	17.95
GLFL	EQ	23-Oct-2020	2.15	2.15	2.15	2.05	2.15	2.15	2.13	4065	0.09	30	4065	100.00
GLOBALVECT	EQ	23-Oct-2020	48.50	48.90	49.95	48.25	49.05	49.05	49.16	19200	9.44	340	7403	38.56
GLOBE	EQ	23-Oct-2020	56.95	57.00	58.60	56.30	56.30	56.30	57.40	22850	13.12	75	1760	7.70
GLOBOFFS	BE	23-Oct-2020	5.35	5.15	5.40	5.10	5.40	5.25	5.24	11807	0.62	36	-	-
GLOBUSSPR	EQ	23-Oct-2020	340.20	349.90	355.00	328.70	331.30	333.60	338.60	644668	2182.86	14979	216030	33.51
GMBREW	EQ	23-Oct-2020	392.60	395.00	395.40	385.60	389.00	391.10	390.71	25258	98.69	1497	13014	51.52
GMDCLTD	EQ	23-Oct-2020	44.00	44.50	45.35	44.15	44.25	44.30	44.67	563711	251.80	3351	237815	42.19
GMMPFAUDLR	EQ	23-Oct-2020	3767.70	3810.00	3845.00	3710.05	3738.00	3743.55	3769.78	90886	3426.20	16820	36199	39.83
GMRINFRA	EQ	23-Oct-2020	23.75	24.05	24.45	23.85	24.30	24.30	24.12	10488201	2529.37	25911	3704589	35.32
GNA	EQ	23-Oct-2020	242.70	243.60	254.00	241.00	246.40	247.70	247.61	65962	163.33	2370	20444	30.99
GNFC	EQ	23-Oct-2020	205.35	207.40	207.90	203.50	204.35	204.60	205.08	222834	456.99	4380	107773	48.36
GOACARBON	EQ	23-Oct-2020	213.90	215.40	219.70	212.95	214.00	213.45	215.55	36878	79.49	2017	12115	32.85
GOCLCORP	EQ	23-Oct-2020	179.45	183.15	183.15	178.25	182.00	181.75	180.67	3481	6.29	247	1555	44.67
GODFRYPHLP	EQ	23-Oct-2020	899.80	909.85	909.85	886.95	905.00	896.60	896.27	23056	206.64	2549	8780	38.08
GODREJAGRO	EQ	23-Oct-2020	513.60	513.60	523.95	508.70	520.00	521.75	518.46	62912	326.17	3382	30309	48.18
GODREJCP	EQ	23-Oct-2020	671.75	671.00	682.45	668.40	681.50	681.25	676.55	1132264	7660.29	21434	431285	38.09
GODREJIND	EQ	23-Oct-2020	385.60	385.00	390.05	378.75	382.90	382.15	382.89	70936	271.61	4167	41518	58.53
GODREJPROP	EQ	23-Oct-2020	1046.20	1041.55	1057.60	1033.65	1042.50	1047.60	1047.94	1226557	12853.54	34383	82719	6.74
GOENKA	BZ	23-Oct-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	110311	0.65	47	-	-
GOKEX	EQ	23-Oct-2020	81.05	85.00	86.00	77.30	79.70	79.95	82.47	952487	785.51	9182	457748	48.06
GOKUL	EQ	23-Oct-2020	13.25	13.25	13.30	12.90	13.20	12.95	13.02	3844	0.50	49	1914	49.79
GOKULAGRO	EQ	23-Oct-2020	13.85	14.90	14.90	13.40	13.40	13.45	13.58	31987	4.34	142	19383	60.60
GOLDBEES	EQ	23-Oct-2020	44.79	44.69	44.70	44.42	44.64	44.65	44.57	2500486	1114.52	5506	1656441	66.24
GOLDENTOBC	EQ	23-Oct-2020	21.95	21.90	22.00	21.75	21.90	21.90	21.96	1928	0.42	29	1920	99.59
GOLDIAM	EQ	23-Oct-2020	141.90	142.10	161.00	140.80	153.00	153.65	150.48	218156	328.27	4023	57013	26.13
GOLDSHARE	EQ	23-Oct-2020	4609.55	4600.00	4622.00	4560.05	4622.00	4602.30	4592.65	1145	52.59	285	555	48.47
GOLDTECH	BE	23-Oct-2020	8.40	8.65	8.65	8.15	8.30	8.55	8.42	19470	1.64	60	-	-
GOODLUCK	EQ	23-Oct-2020	38.05	39.00	39.00	37.80	38.40	38.30	38.46	26190	10.07	376	10744	41.02
GOODYEAR	EQ	23-Oct-2020	797.95	804.45	807.50	786.00	791.85	796.60	800.06	24992	199.95	951	13230	52.94
GPIL	EQ	23-Oct-2020	358.40	362.00	376.30	352.40	376.30	376.30	369.85	103670	383.42	1812	87646	84.54
GPPL	EQ	23-Oct-2020	87.65	87.85	88.60	86.25	86.60	86.40	87.49	165479	144.78	3362	93381	56.43
GPTINFRA	EQ	23-Oct-2020	28.60	28.00	29.75	27.80	29.65	29.55	28.81	77832	22.43	429	14803	19.02
GRANULES	EQ	23-Oct-2020	388.90	390.95	392.70	385.00	387.00	386.95	388.66	793379	3083.51	13442	337255	42.51
GRAPHITE	EQ	23-Oct-2020	179.45	180.00	183.15	179.50	181.45	180.95	181.52	392741	712.89	7457	174957	44.55
GRASIM	EQ	23-Oct-2020	791.65	794.10	804.00	782.10	784.90	785.20	795.00	2354331	18716.86	53954	619672	26.32
GRAVITA	EQ	23-Oct-2020	43.60	43.40	47.20	43.40	45.30	45.10	45.37	241001	109.33	1496	75968	31.52
GREAVESCOT	EQ	23-Oct-2020	72.80	72.90	73.80	72.50	72.75	72.65	72.90	200126	145.90	2962	117306	58.62
GREENLAM	EQ	23-Oct-2020	742.15	749.95	770.00	748.35	768.50	764.20	762.54	4760	36.30	242	3765	79.10
GREENPANEL	EQ	23-Oct-2020	69.75	73.00	73.20	68.10	71.50	71.85	71.28	161661	115.23	984	115444	71.41
GREENPLY	EQ	23-Oct-2020	88.00	88.90	89.90	86.00	86.80	86.80	87.95	538407	473.53	3284	358922	66.66
GREENPOWER	EQ	23-Oct-2020	1.75	1.80	1.90	1.75	1.90	1.90	1.85	1395305	25.86	279	872701	62.55
GRINDWELL	EQ	23-Oct-2020	543.20	540.40	571.00	540.40	570.00	566.50	561.86	32826	184.44	2876	21680	66.05
GROBTEA	BE	23-Oct-2020	484.00	472.50	497.85	470.80	496.90	473.75	471.74	148	0.70	16	-	-
GRPLTD	EQ	23-Oct-2020	713.05	715.00	744.00	710.00	740.00	737.60	735.17	554	4.07	137	396	71.48
GRSE	EQ	23-Oct-2020	193.30	200.30	203.95	195.65	198.00	198.50	197.96	224800	445.02	4975	81755	36.37
GSCLCEMENT	EQ	23-Oct-2020	32.10	32.35	34.80	31.85	34.05	34.20	33.87	1323232	448.13	6108	578842	43.74
GSFC	EQ	23-Oct-2020	67.20	67.45	67.90	65.25	65.50	65.45	66.07	852094	563.01	3438	565605	66.38
GSPL	EQ	23-Oct-2020	198.05	199.00	199.95	197.00	198.10	198.05	197.84	249199	493.01	8022	142015	56.99
GSS	EQ	23-Oct-2020	40.30	40.75	41.00	39.65	40.20	39.95	40.33	34640	13.97	346	22866	66.01
GTL	EQ	23-Oct-2020	2.80	2.90	2.90	2.80	2.90	2.90	2.90	65369	1.90	173	65239	99.80
GTLINFRA	EQ	23-Oct-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.64	4635987	29.79	1269	4262622	91.95
GTNIND	EQ	23-Oct-2020	7.15	7.15	7.15	7.15	7.15	7.15	7.15	25	0.00	2	25	100.00
GTPL	EQ	23-Oct-2020	119.05	122.00	122.00	117.00	118.50	118.05	118.70	114743	136.20	2621	74054	64.54
GUFICBIO	EQ	23-Oct-2020	90.10	91.50	92.40	89.35	89.50	89.90	90.65	57376	52.01	750	31959	55.70
GUJALKALI	EQ	23-Oct-2020	313.05	315.00	323.00	313.35	318.95	319.65	320.10	96320	308.32	3219	39559	41.07
GUJAPOLLO	EQ	23-Oct-2020	211.70	217.50	221.25	213.40	219.65	218.75	217.65	2740	5.96	374	1323	48.28
GUJGASLTD	EQ	23-Oct-2020	287.90	289.95	292.85	289.00	290.00	290.00	290.38	201217	584.29	5495	126718	62.98
GUJRAFFIA	BE	23-Oct-2020	17.05	16.85	16.85	16.85	16.85	16.85	16.85	95	0.02	1	-	-
GULFOILLUB	EQ	23-Oct-2020	633.35	639.65	643.05	637.00	641.25	640.60	639.90	5710	36.54	546	3636	63.68
GULFPETRO	EQ	23-Oct-2020	35.45	36.45	36.55	35.40	35.80	35.75	35.86	15635	5.61	309	11260	72.02
GULPOLY	EQ	23-Oct-2020	64.45	63.65	68.00	63.65	65.35	65.40	65.75	41490	27.28	419	20281	48.88
GVKPIL	EQ	23-Oct-2020	2.95	3.05	3.05	2.90	3.00	3.00	2.98	2773993	82.80	1297	2004588	72.26
HAL	EQ	23-Oct-2020	725.45	731.75	731.75	716.00	719.00	717.95	722.07	300417	2169.22	11553	108567	36.14
HAPPSTMNDS	EQ	23-Oct-2020	320.20	322.45	323.65	319.00	320.00	319.85	320.43	553293	1772.92	20216	266817	48.22
HARITASEAT	EQ	23-Oct-2020	404.60	401.05	410.00	400.95	402.00	402.00	402.54	1258	5.06	99	538	42.77
HARRMALAYA	EQ	23-Oct-2020	88.80	90.05	93.55	89.00	90.85	90.65	91.78	59785	54.87	1347	19320	32.32
HATHWAY	BE	23-Oct-2020	31.25	31.75	31.95	30.05	30.60	30.45	30.57	232392	71.05	1225	-	-
HATSUN	EQ	23-Oct-2020	771.95	775.85	800.00	767.05	792.00	786.55	777.58	23700	184.29	2171	9136	38.55
HAVELLS	EQ	23-Oct-2020	723.85	725.00	731.75	720.75	724.95	726.70	728.11	1209962	8809.85	27845	223220	18.45
HAVISHA	BE	23-Oct-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.62	27661	0.17	65	-	-
HBANKETF	EQ	23-Oct-2020	243.60	244.69	245.89	241.37	242.30	242.78	243.14	4820	11.72	87	4548	94.36
HBLPOWER	EQ	23-Oct-2020	16.45	16.70	16.70	16.25	16.40	16.40	16.48	178852	29.47	409	108972	60.93
HCC	EQ	23-Oct-2020	5.00	5.00	5.50	4.95	5.30	5.30	5.21	5230405	272.51	2715	2608580	49.87
HCG	EQ	23-Oct-2020	120.25	122.20	122.20	120.40	120.80	120.85	121.16	14465	17.53	469	1854	12.82
HCL-INSYS	EQ	23-Oct-2020	7.50	7.80	8.25	7.65	8.10	8.15	8.01	953747	76.40	1526	489750	51.35
HCLTECH	EQ	23-Oct-2020	866.25	871.00	875.45	850.60	852.50	852.45	860.30	5447502	46864.96	115601	1678794	30.82
HDFC	EQ	23-Oct-2020	2042.55	2056.00	2067.90	2046.00	2062.75	2059.70	2055.96	3573911	73478.20	127950	2027860	56.74
HDFC	W3	23-Oct-2020	345.00	349.50	371.00	349.50	365.00	365.00	358.72	126000	451.99	112	108600	86.19
HDFCAMC	EQ	23-Oct-2020	2357.10	2325.00	2356.50	2296.05	2312.00	2308.90	2313.09	331594	7670.07	25690	183103	55.22
HDFCBANK	EQ	23-Oct-2020	1233.30	1243.50	1248.45	1231.20	1236.55	1235.80	1238.33	7933126	98238.53	172764	3893201	49.08
HDFCLIFE	EQ	23-Oct-2020	561.10	563.00	580.65	559.65	562.75	564.50	565.04	21453700	121222.58	160359	12708383	59.24
HDFCMFGETF	EQ	23-Oct-2020	4584.65	4579.95	4579.95	4552.05	4576.90	4571.60	4562.61	4146	189.17	520	2583	62.30
HDFCNIFETF	EQ	23-Oct-2020	1247.07	1254.00	1256.30	1245.00	1252.00	1252.18	1250.76	545	6.82	66	402	73.76
HDFCSENETF	EQ	23-Oct-2020	4329.99	4329.99	4330.00	4285.00	4285.00	4305.40	4308.49	48	2.07	33	37	77.08
HDIL	BZ	23-Oct-2020	4.45	4.50	4.55	4.30	4.50	4.45	4.44	665465	29.56	401	-	-
HEG	EQ	23-Oct-2020	695.45	694.00	710.00	691.25	699.85	698.25	701.74	223042	1565.17	11632	57968	25.99
HEIDELBERG	EQ	23-Oct-2020	197.40	200.00	200.00	188.20	189.80	190.20	194.13	1196688	2323.13	19946	346721	28.97
HEMIPROP	BE	23-Oct-2020	92.15	87.55	87.55	87.55	87.55	87.55	87.55	39370	34.47	336	-	-
HERCULES	EQ	23-Oct-2020	91.00	91.30	93.75	91.05	92.00	92.10	92.18	42154	38.86	1003	17895	42.45
HERITGFOOD	EQ	23-Oct-2020	299.05	302.05	306.60	302.00	302.10	302.75	304.16	24215	73.65	960	14638	60.45
HEROMOTOCO	EQ	23-Oct-2020	3081.50	3100.00	3152.95	3089.90	3109.00	3111.05	3119.84	1707977	53286.10	81127	452496	26.49
HESTERBIO	EQ	23-Oct-2020	1778.25	1773.55	1862.00	1761.05	1845.00	1838.10	1818.43	13583	247.00	1724	6815	50.17
HEXATRADEX	BE	23-Oct-2020	27.90	29.15	29.25	27.00	29.25	28.50	28.15	149322	42.04	79	-	-
HEXAWARE	EQ	23-Oct-2020	470.05	470.70	470.85	469.95	470.45	470.50	470.45	180173	847.62	1271	124032	68.84
HFCL	EQ	23-Oct-2020	16.85	17.05	17.10	16.75	17.00	16.85	16.86	2921937	492.72	3351	1997316	68.36
HGINFRA	EQ	23-Oct-2020	187.20	187.65	190.85	186.80	188.15	188.55	188.86	14897	28.13	578	9193	61.71
HGS	EQ	23-Oct-2020	682.45	685.90	696.00	682.80	690.00	690.25	690.99	15445	106.72	792	9927	64.27
HHOF1140RG	MF	23-Oct-2020	7.55	7.55	7.55	7.43	7.49	7.49	7.46	2838	0.21	6	2838	100.00
HIKAL	EQ	23-Oct-2020	163.70	165.00	173.30	164.70	172.85	172.20	171.05	1500387	2566.44	17597	249421	16.62
HIL	EQ	23-Oct-2020	1705.70	1710.00	1810.00	1695.65	1783.95	1782.50	1763.38	33534	591.33	4092	16137	48.12
HILTON	EQ	23-Oct-2020	9.20	9.20	9.40	9.00	9.40	9.20	9.10	3180	0.29	33	2840	89.31
HIMATSEIDE	EQ	23-Oct-2020	134.20	134.20	147.60	133.95	147.60	147.60	142.69	1808882	2581.11	15959	649799	35.92
HINDALCO	EQ	23-Oct-2020	184.45	185.60	186.60	181.65	182.05	182.25	183.93	9733886	17903.81	52403	2111542	21.69
HINDCOMPOS	EQ	23-Oct-2020	185.80	189.80	190.00	185.00	187.05	187.35	187.99	1230	2.31	65	834	67.80
HINDCOPPER	EQ	23-Oct-2020	34.05	34.20	34.95	34.05	34.60	34.65	34.48	753829	259.94	2871	279405	37.06
HINDMOTORS	EQ	23-Oct-2020	5.00	5.00	5.15	4.95	5.10	5.00	5.05	76902	3.88	212	57938	75.34
HINDNATGLS	EQ	23-Oct-2020	24.85	24.55	25.00	24.55	25.00	24.95	24.90	1792	0.45	30	968	54.02
HINDOILEXP	EQ	23-Oct-2020	67.35	68.15	68.15	67.00	67.30	67.55	67.74	146666	99.35	1132	75886	51.74
HINDPETRO	EQ	23-Oct-2020	179.35	179.80	184.00	179.60	181.90	182.55	182.18	5357740	9760.69	51090	1724063	32.18
HINDUNILVR	EQ	23-Oct-2020	2179.35	2188.90	2188.90	2140.00	2145.40	2143.85	2156.95	2805734	60518.24	145784	1878338	66.95
HINDZINC	EQ	23-Oct-2020	238.60	242.00	243.00	238.25	240.00	239.65	240.71	2155558	5188.59	25713	1136887	52.74
HIRECT	EQ	23-Oct-2020	125.70	125.60	126.90	123.00	124.15	124.75	124.87	4260	5.32	164	3238	76.01
HISARMETAL	EQ	23-Oct-2020	79.40	79.60	82.95	79.15	82.75	81.35	80.91	7792	6.30	244	5241	67.26
HITECH	EQ	23-Oct-2020	117.30	119.90	122.80	115.50	118.00	116.25	116.58	7465	8.70	172	5453	73.05
HITECHCORP	BE	23-Oct-2020	84.00	83.15	86.00	83.15	84.00	84.00	84.29	2057	1.73	24	-	-
HITECHGEAR	EQ	23-Oct-2020	107.00	109.85	109.90	104.55	107.00	106.50	106.90	6012	6.43	112	5323	88.54
HLVLTD	EQ	23-Oct-2020	4.75	4.85	4.95	4.75	4.90	4.85	4.83	107049	5.17	177	63321	59.15
HMT	BZ	23-Oct-2020	14.30	14.70	14.70	14.40	14.65	14.65	14.62	4897	0.72	28	-	-
HMVL	EQ	23-Oct-2020	46.90	47.85	49.80	46.40	49.35	49.20	48.71	10225	4.98	215	8914	87.18
HNDFDS	EQ	23-Oct-2020	910.20	915.90	919.00	903.70	909.00	908.00	909.97	3131	28.49	404	2266	72.37
HNGSNGBEES	EQ	23-Oct-2020	309.30	308.20	317.80	308.20	317.80	317.43	316.52	366	1.16	50	362	98.91
HONAUT	EQ	23-Oct-2020	29687.05	29690.05	29957.45	29690.05	29800.00	29801.80	29806.38	2487	741.28	811	1860	74.79
HONDAPOWER	EQ	23-Oct-2020	997.55	1001.10	1016.85	993.70	999.00	1001.05	1001.27	2401	24.04	272	1621	67.51
HOVS	EQ	23-Oct-2020	31.85	31.85	32.40	30.35	30.95	30.75	31.08	8058	2.50	182	6939	86.11
HPL	EQ	23-Oct-2020	29.65	30.20	30.50	29.40	29.80	30.00	29.97	91944	27.55	757	81130	88.24
HSCL	EQ	23-Oct-2020	49.65	50.00	50.50	49.60	50.20	50.15	50.07	600458	300.65	3189	274134	45.65
HSIL	EQ	23-Oct-2020	72.40	73.00	75.00	72.70	74.50	73.90	73.56	164616	121.09	1547	111290	67.61
HTMEDIA	BE	23-Oct-2020	13.75	13.35	14.35	13.35	14.15	14.15	13.91	50870	7.07	126	-	-
HUBTOWN	EQ	23-Oct-2020	10.35	10.30	10.55	10.00	10.00	10.15	10.31	79164	8.16	164	76109	96.14
HUDCO	EQ	23-Oct-2020	33.60	33.90	34.35	33.00	33.20	33.10	33.55	647022	217.10	3476	317215	49.03
HUDCO	N2	23-Oct-2020	1266.00	1268.00	1268.00	1267.96	1267.96	1267.96	1267.98	5	0.06	4	3	60.00
HUDCO	N3	23-Oct-2020	1102.55	1101.50	1101.50	1095.10	1098.00	1098.03	1097.80	9526	104.58	119	8000	83.98
HUDCO	N4	23-Oct-2020	1112.00	1134.99	1134.99	1134.99	1134.99	1134.99	1134.99	3	0.03	1	3	100.00
HUDCO	N5	23-Oct-2020	1222.17	1223.51	1223.51	1222.11	1222.11	1222.58	1222.59	146	1.78	2	146	100.00
HUDCO	ND	23-Oct-2020	1301.93	1325.00	1327.00	1316.99	1326.00	1326.00	1324.13	461	6.10	13	420	91.11
HUDCO	NE	23-Oct-2020	1499.49	1499.50	1502.49	1496.01	1502.49	1496.04	1498.45	661	9.90	7	660	99.85
HUSYSLTD	SM	23-Oct-2020	83.50	87.00	90.00	87.00	90.00	88.75	88.75	8000	7.10	4	8000	100.00
IBMFNIFTY	EQ	23-Oct-2020	121.39	121.38	122.45	119.75	122.45	122.35	121.49	161	0.20	13	134	83.23
IBREALEST	EQ	23-Oct-2020	51.35	51.80	52.10	50.50	50.65	50.85	51.17	1465165	749.78	6639	599764	40.93
IBUCCREDIT	N6	23-Oct-2020	923.02	926.80	930.00	926.80	930.00	930.00	927.60	20	0.19	2	20	100.00
IBUCCREDIT	N7	23-Oct-2020	869.97	860.00	860.00	860.00	860.00	860.00	860.00	10	0.09	1	10	100.00
IBUCCREDIT	NB	23-Oct-2020	930.00	925.00	927.00	925.00	927.00	927.00	926.33	15	0.14	3	15	100.00
IBULHSGFIN	EQ	23-Oct-2020	149.40	150.00	155.15	149.70	150.80	150.45	152.46	16200138	24698.30	89977	2345705	14.48
IBULHSGFIN	N8	23-Oct-2020	888.00	850.00	850.00	835.00	835.00	835.00	835.28	125	1.04	8	125	100.00
IBULHSGFIN	NA	23-Oct-2020	743.00	745.00	745.00	742.35	742.35	742.35	744.87	533	3.97	8	533	100.00
IBULISL	EQ	23-Oct-2020	53.90	54.00	59.25	53.95	59.25	59.25	57.17	515337	294.62	2635	349665	67.85
IBVENTPP	E1	23-Oct-2020	109.15	110.25	116.50	110.25	116.00	114.65	114.21	54774	62.56	788	33467	61.10
IBVENTURES	EQ	23-Oct-2020	215.95	221.90	226.85	220.20	223.75	222.20	223.36	444296	992.37	5693	195357	43.97
ICEMAKE	EQ	23-Oct-2020	64.45	67.45	67.65	63.50	67.65	67.65	66.60	11290	7.52	87	9853	87.27
ICICI500	EQ	23-Oct-2020	158.53	158.52	160.00	158.52	159.97	159.65	159.39	762	1.21	50	633	83.07
ICICIALPLV	EQ	23-Oct-2020	122.08	123.50	123.50	123.05	123.05	123.05	123.47	74	0.09	10	74	100.00
ICICIB22	EQ	23-Oct-2020	24.90	25.00	25.18	24.55	25.10	25.11	25.04	134174	33.59	4016	112580	83.91
ICICIBANK	EQ	23-Oct-2020	412.90	417.00	420.50	411.75	416.35	416.95	416.03	22151465	92157.60	176978	7079879	31.96
ICICIBANKN	EQ	23-Oct-2020	243.42	249.70	249.70	242.70	243.85	243.85	244.00	4947	12.07	272	2695	54.48
ICICIBANKP	EQ	23-Oct-2020	133.51	135.00	135.14	132.96	133.82	133.81	133.78	27147	36.32	580	22954	84.55
ICICIGI	EQ	23-Oct-2020	1255.95	1262.15	1265.00	1241.50	1258.00	1257.80	1254.35	180360	2262.35	23843	110546	61.29
ICICIGOLD	EQ	23-Oct-2020	45.79	48.50	48.50	45.25	45.60	45.58	45.51	43358	19.73	906	30988	71.47
ICICILIQ	EQ	23-Oct-2020	999.99	1000.00	1000.00	999.50	1000.00	999.99	1000.00	8636	86.36	34	5497	63.65
ICICILOVOL	EQ	23-Oct-2020	99.43	103.70	103.70	98.07	99.50	99.94	99.72	2012	2.01	139	1167	58.00
ICICIM150	EQ	23-Oct-2020	65.30	66.95	66.95	63.80	66.12	66.12	66.03	10042	6.63	35	2586	25.75
ICICIMCAP	EQ	23-Oct-2020	64.74	65.71	65.71	63.79	65.37	65.36	65.24	4048	2.64	99	2558	63.19
ICICINF100	EQ	23-Oct-2020	129.00	129.00	129.80	129.00	129.75	129.63	129.58	743	0.96	74	524	70.52
ICICINIFTY	EQ	23-Oct-2020	126.12	129.95	129.95	126.00	126.40	126.38	126.54	39314	49.75	2932	25475	64.80
ICICINV20	EQ	23-Oct-2020	61.10	62.70	62.70	60.95	61.33	61.34	61.19	1422	0.87	347	781	54.92
ICICINXT50	EQ	23-Oct-2020	27.70	28.77	28.77	27.31	27.89	27.88	27.79	5531	1.54	87	2550	46.10
ICICIPRULI	EQ	23-Oct-2020	414.00	416.05	416.90	406.70	408.80	408.70	409.82	2334260	9566.18	56916	1435457	61.50
ICICISENSX	EQ	23-Oct-2020	437.30	476.70	476.70	436.45	438.70	439.41	439.40	859	3.77	52	775	90.22
ICICITECH	EQ	23-Oct-2020	214.40	215.00	217.30	214.46	216.30	217.24	217.24	137505	298.71	60	131823	95.87
ICIL	EQ	23-Oct-2020	155.85	163.60	163.60	163.60	163.60	163.60	163.60	217033	355.07	553	217033	100.00
ICRA	EQ	23-Oct-2020	2712.25	2725.60	2791.90	2706.05	2720.00	2716.35	2743.62	1181	32.40	219	765	64.78
IDBI	EQ	23-Oct-2020	39.20	39.60	40.80	38.80	39.55	39.75	39.92	7254966	2896.36	20816	1595729	21.99
IDBIGOLD	EQ	23-Oct-2020	4638.35	4945.00	4945.00	4601.00	4644.00	4641.35	4647.71	62	2.88	31	40	64.52
IDEA	EQ	23-Oct-2020	8.90	9.10	9.25	8.85	9.05	9.05	9.09	366990698	33349.03	134215	94175029	25.66
IDFC	EQ	23-Oct-2020	30.65	30.70	30.95	30.05	30.40	30.20	30.39	1170087	355.56	2703	554300	47.37
IDFCFIRSTB	EQ	23-Oct-2020	31.75	31.75	31.95	31.30	31.50	31.45	31.57	13831411	4366.65	38543	1979772	14.31
IDFCFIRSTB	N1	23-Oct-2020	5348.00	5348.00	5369.95	5323.69	5369.95	5369.95	5347.18	26	1.39	11	26	100.00
IDFCFIRSTB	N2	23-Oct-2020	10715.00	10697.60	10720.00	10697.60	10720.00	10720.00	10702.62	16	1.71	7	16	100.00
IDFCFIRSTB	N3	23-Oct-2020	5331.15	5305.30	5305.30	5305.30	5305.30	5305.30	5305.30	2	0.11	1	2	100.00
IDFCFIRSTB	N4	23-Oct-2020	10220.00	10249.00	10250.00	10249.00	10250.00	10250.00	10249.67	12	1.23	3	12	100.00
IDFCFIRSTB	N5	23-Oct-2020	5200.00	5200.10	5200.10	5200.10	5200.10	5200.10	5200.10	4	0.21	2	4	100.00
IDFCFIRSTB	N6	23-Oct-2020	10450.00	10450.00	10450.00	10450.00	10450.00	10450.00	10450.00	8	0.84	2	8	100.00
IDFCFIRSTB	NA	23-Oct-2020	10590.00	10595.06	10610.00	10595.06	10595.70	10595.70	10601.77	9	0.95	4	9	100.00
IDFCFIRSTB	NB	23-Oct-2020	5225.00	5220.00	5220.00	5205.00	5205.00	5217.00	5217.00	5	0.26	2	5	100.00
IDFCFIRSTB	NC	23-Oct-2020	10115.75	10100.01	10115.00	10100.01	10115.00	10114.63	10110.74	15	1.52	6	11	73.33
IDFCFIRSTB	NE	23-Oct-2020	9815.00	9815.00	9815.00	9815.00	9815.00	9815.00	9815.00	4	0.39	1	4	100.00
IDFNIFTYET	EQ	23-Oct-2020	122.58	123.79	123.79	120.00	120.00	120.88	121.33	22	0.03	10	14	63.64
IEX	EQ	23-Oct-2020	196.05	197.05	198.25	192.10	195.10	194.85	195.25	825683	1612.13	14856	537259	65.07
IFBAGRO	EQ	23-Oct-2020	329.35	345.50	345.50	329.90	336.00	335.75	339.38	3800	12.90	309	2402	63.21
IFBIND	EQ	23-Oct-2020	718.50	722.10	734.80	711.50	713.10	718.25	721.27	51847	373.96	2746	22490	43.38
IFCI	EQ	23-Oct-2020	6.05	6.05	6.60	6.05	6.25	6.20	6.33	3920913	248.19	29251	1953297	49.82
IFCI	NF	23-Oct-2020	1105.00	1105.00	1109.00	1105.00	1109.00	1109.00	1107.67	75	0.83	2	75	100.00
IFCI	NH	23-Oct-2020	1086.92	1087.50	1089.50	1085.00	1089.50	1088.44	1087.09	1030	11.20	29	1021	99.13
IFCI	NI	23-Oct-2020	1749.00	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	100	1.70	2	100	100.00
IFCI	NL	23-Oct-2020	1045.95	1050.94	1050.94	1050.00	1050.90	1050.90	1050.82	46	0.48	6	41	89.13
IFGLEXPOR	EQ	23-Oct-2020	149.65	153.70	153.70	148.75	149.00	149.25	149.38	2803	4.19	56	2289	81.66
IGARASHI	EQ	23-Oct-2020	280.30	282.10	293.00	280.35	284.70	284.45	286.81	41938	120.28	1421	13665	32.58
IGL	EQ	23-Oct-2020	391.25	392.80	394.80	388.70	391.95	392.35	391.90	1641701	6433.84	27140	452868	27.59
IGPL	EQ	23-Oct-2020	303.25	309.35	310.50	301.20	302.05	302.80	304.24	15277	46.48	585	8872	58.07
IIFCL	N4	23-Oct-2020	1467.80	1469.79	1469.95	1469.79	1469.95	1469.84	1469.85	9	0.13	5	3	33.33
IIFL	EQ	23-Oct-2020	77.70	78.15	78.90	77.70	77.90	77.95	78.27	90291	70.67	1330	43246	47.90
IIFL	N2	23-Oct-2020	1068.90	1069.10	1069.10	1069.10	1069.10	1069.10	1069.10	30	0.32	3	30	100.00
IIFL	N4	23-Oct-2020	1022.00	1022.35	1025.00	1020.00	1020.00	1020.00	1022.16	630	6.44	8	630	100.00
IIFL	N5	23-Oct-2020	1089.90	1090.15	1090.15	1090.15	1090.15	1090.15	1090.15	287	3.13	2	287	100.00
IIFL	N8	23-Oct-2020	1116.10	1116.35	1116.35	1116.35	1116.35	1116.35	1116.35	61	0.68	3	61	100.00
IIFL	NA	23-Oct-2020	1114.65	1119.65	1119.65	1119.65	1119.65	1119.65	1119.65	300	3.36	1	300	100.00
IIFL	NC	23-Oct-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	200	1.98	7	200	100.00
IIFLSEC	EQ	23-Oct-2020	40.15	40.45	40.50	39.65	40.25	40.10	40.20	737514	296.46	948	646900	87.71
IIFLWAM	EQ	23-Oct-2020	899.45	903.95	914.00	899.00	911.80	905.70	903.82	6374	57.61	1037	4009	62.90
IITL	BE	23-Oct-2020	55.85	57.00	57.00	57.00	57.00	57.00	57.00	749	0.43	4	-	-
IL&FSENGG	BZ	23-Oct-2020	3.70	3.75	3.75	3.55	3.75	3.70	3.63	15417	0.56	20	-	-
IL&FSTRANS	BZ	23-Oct-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	73767	0.85	18	-	-
IMAGICAA	EQ	23-Oct-2020	4.25	4.25	4.30	4.00	4.25	4.15	4.13	144041	5.95	203	71940	49.94
IMFA	EQ	23-Oct-2020	233.25	237.00	255.00	237.00	249.85	248.05	248.84	129862	323.15	6257	74804	57.60
IMPAL	EQ	23-Oct-2020	541.10	543.95	545.00	530.50	530.50	532.70	534.23	1535	8.20	98	1092	71.14
IMPEXFERRO	BE	23-Oct-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.50	3817	0.02	18	-	-
INDBANK	EQ	23-Oct-2020	8.85	8.85	9.10	8.85	8.90	8.90	8.97	25763	2.31	139	18178	70.56
INDHOTEL	EQ	23-Oct-2020	100.40	101.45	102.90	99.65	100.20	100.55	100.92	2473809	2496.68	11492	1744578	70.52
INDIACEM	EQ	23-Oct-2020	122.35	122.90	125.10	121.10	121.50	121.80	123.27	1217876	1501.23	9227	466517	38.31
INDIAGLYCO	EQ	23-Oct-2020	278.75	280.15	284.00	278.80	279.00	280.35	280.68	29173	81.88	915	15711	53.85
INDIAMART	EQ	23-Oct-2020	4877.10	4902.00	5050.80	4887.30	5010.00	4999.45	4986.39	53034	2644.48	13819	31403	59.21
INDIANB	EQ	23-Oct-2020	62.05	62.65	62.90	60.85	61.15	61.25	61.57	979001	602.73	5711	332839	34.00
INDIANCARD	EQ	23-Oct-2020	92.10	92.15	99.00	92.15	97.70	95.20	95.43	2035	1.94	51	1767	86.83
INDIANHUME	EQ	23-Oct-2020	159.90	160.00	164.60	160.00	162.90	162.85	162.42	34134	55.44	1202	15526	45.49
INDIGO	EQ	23-Oct-2020	1356.25	1365.90	1391.25	1359.45	1374.10	1372.45	1377.01	764529	10527.64	19618	98283	12.86
INDIGRID	IV	23-Oct-2020	108.77	108.75	109.00	107.61	107.76	107.94	108.27	326592	353.59	169	292572	89.58
INDLMETER	EQ	23-Oct-2020	13.55	14.20	14.20	13.15	13.80	13.80	13.79	1101	0.15	14	1074	97.55
INDNIPPON	EQ	23-Oct-2020	333.30	336.65	340.00	328.90	340.00	336.90	335.05	7067	23.68	344	4186	59.23
INDOCO	EQ	23-Oct-2020	259.70	262.00	263.00	253.10	255.00	255.10	255.91	97219	248.79	3163	70525	72.54
INDORAMA	EQ	23-Oct-2020	21.40	21.85	21.95	20.90	21.15	21.10	21.26	13656	2.90	104	11663	85.41
INDOSOLAR	BZ	23-Oct-2020	1.15	1.15	1.20	1.10	1.20	1.15	1.15	74407	0.85	61	-	-
INDOSTAR	EQ	23-Oct-2020	287.90	289.30	296.75	287.70	288.00	288.20	291.06	5469	15.92	393	1666	30.46
INDOTECH	EQ	23-Oct-2020	91.55	90.60	91.90	89.10	89.15	90.10	90.22	1423	1.28	62	1103	77.51
INDOTHAI	EQ	23-Oct-2020	17.75	19.50	19.50	19.50	19.50	19.50	19.50	12392	2.42	28	12392	100.00
INDOWIND	EQ	23-Oct-2020	2.70	2.60	2.90	2.60	2.80	2.85	2.82	34789	0.98	124	14512	41.71
INDRAMEDCO	EQ	23-Oct-2020	49.80	50.50	50.65	49.60	49.80	49.75	50.00	67369	33.68	644	43688	64.85
INDSWFTLAB	EQ	23-Oct-2020	51.00	52.40	53.55	52.40	53.55	53.55	53.32	40466	21.58	157	31907	78.85
INDTERRAIN	EQ	23-Oct-2020	29.40	30.00	30.65	29.45	30.05	30.20	30.21	94434	28.53	539	65226	69.07
INDUSINDBK	EQ	23-Oct-2020	608.75	617.00	617.70	604.35	606.40	608.15	610.61	12435720	75933.17	146909	2108866	16.96
INEOSSTYRO	EQ	23-Oct-2020	515.90	512.05	526.00	512.00	519.00	517.85	520.57	3826	19.92	369	2449	64.01
INFIBEAM	EQ	23-Oct-2020	81.95	83.00	84.90	81.40	83.10	84.05	83.07	673687	559.65	6557	411670	61.11
INFOBEAN	EQ	23-Oct-2020	160.40	163.00	168.40	155.00	166.00	165.15	164.96	38627	63.72	798	21554	55.80
INFOMEDIA	BE	23-Oct-2020	4.10	4.30	4.30	4.00	4.30	4.30	4.30	9703	0.42	19	-	-
INFRABEES	EQ	23-Oct-2020	323.87	327.00	330.00	324.86	326.12	326.12	325.63	642	2.09	19	619	96.42
INFRATEL	EQ	23-Oct-2020	195.90	200.00	205.75	189.55	193.00	192.15	197.89	19305105	38202.50	112789	3149379	16.31
INFY	EQ	23-Oct-2020	1129.05	1133.00	1135.00	1120.15	1122.40	1122.50	1125.55	9070121	102088.94	152888	4907723	54.11
INGERRAND	EQ	23-Oct-2020	581.70	589.35	589.95	578.10	583.00	582.40	584.26	5426	31.70	876	2403	44.29
INNOVANA	SM	23-Oct-2020	77.00	80.85	80.85	80.85	80.85	80.85	80.85	1000	0.81	1	1000	100.00
INOXLEISUR	EQ	23-Oct-2020	262.30	264.00	268.95	262.30	266.45	264.65	265.65	169765	450.98	5778	79362	46.75
INOXWIND	EQ	23-Oct-2020	40.00	40.00	40.70	39.65	39.95	39.95	40.15	34447	13.83	400	13976	40.57
INSECTICID	EQ	23-Oct-2020	473.55	472.05	475.95	462.95	468.50	468.10	469.27	12465	58.49	1201	6908	55.42
INSPIRISYS	EQ	23-Oct-2020	27.10	26.70	28.00	26.70	27.55	27.55	27.52	2051	0.56	22	1976	96.34
INTEGRA	BE	23-Oct-2020	2.15	2.05	2.05	2.05	2.05	2.05	2.05	1980	0.04	6	-	-
INTELLECT	EQ	23-Oct-2020	248.00	248.90	259.40	243.00	245.70	245.15	250.53	621552	1557.19	8622	434274	69.87
INTENTECH	EQ	23-Oct-2020	33.90	34.90	34.90	33.25	33.90	33.90	33.51	21824	7.31	178	16585	75.99
INVENTURE	EQ	23-Oct-2020	16.90	17.00	17.45	16.50	16.75	16.85	17.09	17147	2.93	50	12956	75.56
IOB	EQ	23-Oct-2020	9.30	9.35	9.35	9.20	9.35	9.30	9.28	862201	80.00	1494	474613	55.05
IOC	EQ	23-Oct-2020	77.70	77.70	79.25	77.70	78.20	78.25	78.54	13735592	10787.40	36898	2412822	17.57
IOLCP	EQ	23-Oct-2020	677.90	685.00	692.85	666.70	670.95	674.25	681.21	299031	2037.03	10401	127193	42.54
IPCALAB	EQ	23-Oct-2020	2155.65	2155.65	2198.00	2141.45	2164.75	2175.40	2174.55	218720	4756.18	41966	121911	55.74
IRB	EQ	23-Oct-2020	116.95	118.00	119.40	114.60	115.00	116.15	117.23	587716	688.99	5446	368435	62.69
IRBINVIT	IV	23-Oct-2020	36.21	36.60	36.85	36.05	36.85	36.73	36.54	1805000	659.48	72	1770000	98.06
IRCON	EQ	23-Oct-2020	81.55	82.00	82.15	80.30	80.50	80.65	80.86	308992	249.86	3345	159137	51.50
IRCTC	EQ	23-Oct-2020	1327.75	1329.00	1332.85	1327.00	1328.50	1327.95	1328.97	84503	1123.02	6084	39518	46.77
IREDA	N4	23-Oct-2020	1207.99	1195.00	1200.00	1195.00	1195.00	1195.00	1195.27	188	2.25	5	188	100.00
IREDA	N6	23-Oct-2020	1474.00	1469.00	1469.00	1469.00	1469.00	1469.00	1469.00	1	0.01	1	1	100.00
IRFC	N1	23-Oct-2020	1053.00	1054.05	1055.00	1052.01	1052.01	1052.01	1053.38	741	7.81	17	626	84.48
IRFC	N4	23-Oct-2020	1224.85	1224.65	1224.65	1224.65	1224.65	1224.65	1224.65	200	2.45	1	200	100.00
IRFC	N7	23-Oct-2020	1298.90	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	10	0.12	1	10	100.00
IRFC	N9	23-Oct-2020	1201.00	1207.00	1207.00	1205.00	1205.00	1205.00	1206.96	50	0.60	3	50	100.00
IRFC	NA	23-Oct-2020	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	25	0.34	2	25	100.00
IRFC	ND	23-Oct-2020	1209.00	1170.00	1401.00	1151.10	1401.00	1401.00	1285.98	1057	13.59	10	857	81.08
IRFC	NE	23-Oct-2020	1361.99	1360.00	1360.00	1357.00	1357.00	1357.00	1359.08	36	0.49	2	36	100.00
IRFC	NI	23-Oct-2020	1111.00	1111.00	1130.00	1111.00	1130.00	1130.00	1128.43	164	1.85	4	164	100.00
IRFC	NJ	23-Oct-2020	1224.50	1212.13	1220.00	1212.13	1220.00	1220.00	1216.07	100	1.22	2	50	50.00
IRFC	NL	23-Oct-2020	1370.00	1330.00	1380.00	1330.00	1380.00	1380.00	1368.89	90	1.23	5	90	100.00
IRFC	NO	23-Oct-2020	1233.74	1234.00	1238.90	1230.05	1232.00	1233.72	1231.95	2575	31.72	41	2525	98.06
ISEC	EQ	23-Oct-2020	446.50	455.00	455.00	436.00	447.70	444.15	444.99	190993	849.89	11755	78969	41.35
ISFT	EQ	23-Oct-2020	82.95	81.15	82.85	78.85	79.55	79.60	80.48	2226	1.79	45	1620	72.78
ISMTLTD	BE	23-Oct-2020	8.65	9.00	9.00	8.30	8.35	8.45	8.47	10770	0.91	48	-	-
ITC	EQ	23-Oct-2020	168.55	168.95	171.00	167.75	170.85	170.75	169.74	20147370	34198.10	103220	8862140	43.99
ITDC	EQ	23-Oct-2020	225.30	227.00	234.40	225.10	225.45	226.10	229.35	34598	79.35	1733	10035	29.00
ITDCEM	EQ	23-Oct-2020	51.35	51.60	51.85	50.85	51.40	51.45	51.43	241058	123.97	1770	130783	54.25
ITI	EQ	23-Oct-2020	121.65	122.60	123.75	122.00	122.00	122.20	122.63	336900	413.15	4103	83205	24.70
IVC	BE	23-Oct-2020	4.85	4.85	5.05	4.80	5.05	5.00	4.93	128230	6.32	163	-	-
IVP	EQ	23-Oct-2020	44.45	44.95	44.95	43.30	44.85	44.40	44.08	8807	3.88	32	2621	29.76
IVZINGOLD	EQ	23-Oct-2020	4660.00	4999.90	4999.90	4577.00	4625.00	4625.00	4624.12	146	6.75	19	135	92.47
IVZINNIFTY	EQ	23-Oct-2020	1277.00	1284.00	1293.15	1278.50	1293.15	1293.15	1280.96	421	5.39	11	416	98.81
IZMO	EQ	23-Oct-2020	40.50	40.95	42.45	40.65	41.65	41.60	41.59	15655	6.51	298	8666	55.36
J&KBANK	EQ	23-Oct-2020	14.70	14.80	15.15	14.70	14.95	14.95	14.92	937332	139.86	1756	448168	47.81
JAGRAN	EQ	23-Oct-2020	36.95	36.60	37.00	36.55	36.85	36.85	36.80	143963	52.97	697	103099	71.61
JAGSNPHARM	EQ	23-Oct-2020	39.95	40.45	41.25	40.00	40.60	40.50	40.59	30268	12.29	332	14656	48.42
JAIBALAJI	EQ	23-Oct-2020	15.15	15.45	16.35	15.05	16.10	16.00	15.91	16507	2.63	89	7964	48.25
JAICORPLTD	EQ	23-Oct-2020	85.20	85.80	87.70	85.00	86.15	86.40	86.36	1138143	982.93	7419	174898	15.37
JAINSTUDIO	BZ	23-Oct-2020	1.70	1.65	1.70	1.65	1.70	1.70	1.68	3000	0.05	5	-	-
JAKHARIA	SM	23-Oct-2020	181.00	180.00	180.00	180.00	180.00	180.00	180.00	8800	15.84	2	8800	100.00
JAMNAAUTO	EQ	23-Oct-2020	40.55	40.35	42.65	40.10	42.30	42.05	41.71	1649748	688.05	8447	619780	37.57
JASH	EQ	23-Oct-2020	205.70	206.00	211.00	204.70	206.10	206.00	208.47	15476	32.26	246	10235	66.13
JAYAGROGN	EQ	23-Oct-2020	97.65	100.15	103.50	97.10	98.00	99.50	100.59	26178	26.33	444	20783	79.39
JAYBARMARU	EQ	23-Oct-2020	212.45	213.30	234.00	213.25	231.80	229.25	227.74	189253	431.00	5551	69446	36.69
JAYNECOIND	BE	23-Oct-2020	3.00	2.85	3.15	2.85	3.05	3.05	3.06	10212	0.31	35	-	-
JAYSREETEA	EQ	23-Oct-2020	57.55	57.80	59.70	57.45	59.00	58.90	58.78	84799	49.85	977	38072	44.90
JBCHEPHARM	EQ	23-Oct-2020	1027.85	1016.00	1050.00	993.10	999.00	999.35	1012.76	60270	610.39	6499	35722	59.27
JBFIND	EQ	23-Oct-2020	7.45	7.40	7.60	7.25	7.50	7.45	7.41	58658	4.35	2513	41519	70.78
JBMA	EQ	23-Oct-2020	232.40	232.65	244.85	232.65	238.65	239.50	239.28	73072	174.85	2309	24152	33.05
JCHAC	EQ	23-Oct-2020	2290.65	2265.00	2310.00	2265.00	2275.00	2277.95	2288.99	4833	110.63	733	1506	31.16
JETAIRWAYS	BZ	23-Oct-2020	48.80	51.20	51.20	51.20	51.20	51.20	51.20	48953	25.06	296	-	-
JETKNIT	SM	23-Oct-2020	20.95	20.95	21.00	20.00	20.00	20.00	20.87	12000	2.50	3	12000	100.00
JHS	BE	23-Oct-2020	18.20	18.30	18.95	17.50	18.35	18.75	18.18	67258	12.23	158	-	-
JINDALPHOT	EQ	23-Oct-2020	12.25	12.65	12.65	12.30	12.35	12.35	12.55	314	0.04	6	314	100.00
JINDALPOLY	EQ	23-Oct-2020	465.05	469.50	474.90	462.40	472.00	470.60	470.03	27155	127.64	1134	18369	67.65
JINDALSAW	EQ	23-Oct-2020	62.50	62.85	63.70	61.60	62.05	62.05	62.51	427599	267.29	2737	200457	46.88
JINDALSTEL	EQ	23-Oct-2020	208.20	208.70	214.20	202.20	204.50	206.25	208.56	16788062	35013.36	100129	2864970	17.07
JINDRILL	EQ	23-Oct-2020	73.60	73.05	74.90	72.10	74.00	74.45	74.06	9879	7.32	193	8382	84.85
JINDWORLD	EQ	23-Oct-2020	48.85	50.00	50.00	48.15	49.05	48.95	48.93	126005	61.65	586	6875	5.46
JISLDVREQS	EQ	23-Oct-2020	10.10	10.15	10.35	10.00	10.00	10.05	10.13	9837	1.00	95	7266	73.86
JISLJALEQS	EQ	23-Oct-2020	14.50	14.80	14.85	14.05	14.30	14.20	14.43	2460037	355.01	2596	1191833	48.45
JITFINFRA	BE	23-Oct-2020	7.10	6.80	7.45	6.80	7.10	7.10	7.14	2015	0.14	21	-	-
JIYAECO	EQ	23-Oct-2020	7.10	7.20	7.80	7.05	7.80	7.80	7.65	87968	6.73	204	73333	83.36
JKCEMENT	EQ	23-Oct-2020	1908.15	1910.00	1934.90	1878.85	1891.00	1890.55	1908.35	79416	1515.53	10550	40992	51.62
JKIL	EQ	23-Oct-2020	106.50	107.90	109.90	105.25	106.40	107.15	107.71	103888	111.90	1961	47881	46.09
JKLAKSHMI	EQ	23-Oct-2020	291.30	292.95	297.30	288.50	295.00	295.05	293.55	740797	2174.64	13950	427335	57.69
JKPAPER	EQ	23-Oct-2020	92.50	93.60	94.45	92.75	93.50	93.65	93.52	475070	444.28	7374	183800	38.69
JKTYRE	EQ	23-Oct-2020	66.15	67.30	76.90	65.20	73.05	72.80	72.01	11463565	8254.45	49893	3129848	27.30
JMA	EQ	23-Oct-2020	27.80	27.15	28.00	26.50	27.90	27.25	27.39	3480	0.95	57	2292	65.86
JMCPROJECT	EQ	23-Oct-2020	49.05	50.05	50.40	47.75	49.40	49.00	48.65	119323	58.06	1119	62181	52.11
JMFINANCIL	EQ	23-Oct-2020	77.90	77.90	80.30	77.65	80.30	79.35	78.52	1505919	1182.41	4732	1198492	79.59
JMTAUTOLTD	EQ	23-Oct-2020	2.80	2.85	2.85	2.70	2.80	2.75	2.74	154176	4.23	259	118375	76.78
JOCIL	EQ	23-Oct-2020	163.00	163.05	166.30	161.40	165.00	164.55	163.83	6358	10.42	161	3984	62.66
JPASSOCIAT	EQ	23-Oct-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	3141569	117.81	1200	2584456	82.27
JPINFRATEC	EQ	23-Oct-2020	1.20	1.25	1.30	1.15	1.30	1.25	1.23	2256156	27.73	494	1619248	71.77
JPOLYINVST	EQ	23-Oct-2020	12.15	12.70	12.75	11.75	12.50	12.50	12.64	1229	0.16	25	1191	96.91
JPPOWER	EQ	23-Oct-2020	2.40	2.45	2.60	2.40	2.60	2.60	2.56	21442048	549.39	2782	14578935	67.99
JSL	EQ	23-Oct-2020	58.85	58.60	59.50	57.40	57.70	57.75	58.04	555859	322.63	2944	258675	46.54
JSLHISAR	EQ	23-Oct-2020	97.75	98.00	99.00	95.20	96.35	96.60	96.86	164156	159.01	1478	94596	57.63
JSWENERGY	EQ	23-Oct-2020	65.90	65.95	66.75	63.55	63.90	63.75	64.75	1235278	799.90	4669	612580	49.59
JSWHL	EQ	23-Oct-2020	2506.90	2525.05	2540.05	2469.90	2490.00	2495.85	2495.63	896	22.36	77	850	94.87
JSWISPL	EQ	23-Oct-2020	18.50	19.00	19.00	18.15	18.50	18.45	18.53	93619	17.35	354	56531	60.38
JSWSTEEL	EQ	23-Oct-2020	325.50	326.00	327.30	319.90	321.85	321.25	323.44	7402260	23941.64	51229	1386018	18.72
JTEKTINDIA	EQ	23-Oct-2020	75.10	75.35	79.65	75.35	77.85	77.95	78.15	194808	152.25	2292	65338	33.54
JUBILANT	EQ	23-Oct-2020	736.30	750.10	784.40	744.10	775.90	776.25	760.79	738849	5621.06	33599	312078	42.24
JUBLFOOD	EQ	23-Oct-2020	2187.15	2204.70	2237.85	2187.60	2225.00	2220.10	2217.91	506133	11225.56	23253	56293	11.12
JUBLINDS	EQ	23-Oct-2020	134.90	135.00	138.60	131.10	135.50	136.70	136.15	15140	20.61	506	5935	39.20
JUMPNET	EQ	23-Oct-2020	62.30	56.10	56.10	56.10	56.10	56.10	56.10	48235	27.06	381	48235	100.00
JUNIORBEES	EQ	23-Oct-2020	286.06	292.00	292.00	278.00	286.25	285.95	285.93	30161	86.24	1521	16675	55.29
JUSTDIAL	EQ	23-Oct-2020	560.45	557.00	595.90	552.00	575.95	584.05	583.16	4168939	24311.42	78294	297287	7.13
JYOTHYLAB	EQ	23-Oct-2020	145.90	145.95	147.70	142.15	142.50	142.65	143.82	219283	315.37	4295	135410	61.75
JYOTISTRUC	BZ	23-Oct-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	7844	0.25	28	-	-
KABRAEXTRU	EQ	23-Oct-2020	75.65	77.20	81.95	75.55	80.10	80.30	79.69	53501	42.63	560	42521	79.48
KAJARIACER	EQ	23-Oct-2020	583.10	587.00	587.75	570.15	572.90	575.75	578.99	280668	1625.05	11117	158288	56.40
KAKATCEM	EQ	23-Oct-2020	162.90	167.70	168.80	162.00	163.00	163.30	165.38	38640	63.90	1725	17622	45.61
KALPATPOWR	EQ	23-Oct-2020	245.85	249.00	253.50	245.00	253.45	252.55	249.33	187155	466.63	4008	109195	58.34
KALYANIFRG	BE	23-Oct-2020	134.85	136.40	136.40	131.10	133.80	133.75	134.27	497	0.67	18	-	-
KAMATHOTEL	EQ	23-Oct-2020	29.75	31.00	31.45	30.25	30.60	31.05	30.92	208712	64.53	1314	79037	37.87
KAMDHENU	EQ	23-Oct-2020	77.50	79.85	79.85	74.45	76.30	75.50	76.47	9216	7.05	199	6644	72.09
KANANIIND	EQ	23-Oct-2020	4.40	4.60	4.60	4.20	4.20	4.20	4.38	19356	0.85	58	12508	64.62
KANORICHEM	EQ	23-Oct-2020	38.45	38.45	39.30	38.35	38.35	38.50	38.76	9199	3.57	131	6620	71.96
KANSAINER	EQ	23-Oct-2020	504.75	507.95	521.90	500.55	520.00	516.80	512.00	152003	778.26	4995	88268	58.07
KAPSTON	EQ	23-Oct-2020	100.55	100.55	103.70	98.05	103.35	99.95	101.62	265	0.27	41	128	48.30
KARDA	BE	23-Oct-2020	97.55	97.95	98.00	96.10	97.95	97.85	97.06	55531	53.90	48	-	-
KARMAENG	EQ	23-Oct-2020	9.35	9.05	10.10	9.00	9.20	9.15	9.27	4844	0.45	54	2421	49.98
KARURVYSYA	EQ	23-Oct-2020	30.55	30.80	31.85	30.75	31.65	31.70	31.30	952612	298.12	3612	532751	55.93
KAUSHALYA	BE	23-Oct-2020	1.50	1.55	1.55	1.45	1.55	1.50	1.53	17712	0.27	28	-	-
KAYA	EQ	23-Oct-2020	216.35	219.00	223.15	216.10	216.50	216.90	218.28	8630	18.84	294	6177	71.58
KCP	EQ	23-Oct-2020	67.85	68.45	72.00	66.05	69.15	69.40	70.04	1476947	1034.42	11809	645166	43.68
KCPSUGIND	EQ	23-Oct-2020	14.80	14.75	15.25	14.65	15.15	15.10	14.92	145349	21.69	530	80521	55.40
KDDL	EQ	23-Oct-2020	162.40	168.00	168.00	163.25	165.00	165.00	165.12	502	0.83	28	427	85.06
KEC	EQ	23-Oct-2020	331.50	334.90	339.90	333.10	338.40	338.30	336.57	211968	713.43	9063	100825	47.57
KECL	EQ	23-Oct-2020	10.80	11.00	11.00	10.65	10.95	10.95	10.85	28271	3.07	182	18932	66.97
KEI	EQ	23-Oct-2020	324.20	326.50	338.10	324.60	333.95	335.20	331.95	340477	1130.23	7273	195739	57.49
KELLTONTEC	EQ	23-Oct-2020	48.70	48.00	51.10	47.90	51.00	51.00	50.06	1164182	582.79	2388	709047	60.91
KENNAMET	EQ	23-Oct-2020	737.95	749.45	758.40	725.00	732.00	732.90	742.89	3774	28.04	369	2816	74.62
KERNEX	BE	23-Oct-2020	16.70	17.00	17.50	17.00	17.50	17.50	17.49	2493	0.44	8	-	-
KESORAMIND	EQ	23-Oct-2020	41.10	41.15	42.30	41.10	41.50	41.60	41.71	305079	127.26	1645	152321	49.93
KEYFINSERV	EQ	23-Oct-2020	33.70	35.10	36.40	33.60	33.60	33.65	35.01	146	0.05	10	122	83.56
KGL	BZ	23-Oct-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.21	1718183	3.62	96	-	-
KHADIM	EQ	23-Oct-2020	110.05	111.25	113.60	108.45	110.35	110.60	111.73	23029	25.73	750	12688	55.10
KHANDSE	EQ	23-Oct-2020	8.75	9.10	9.10	8.80	8.80	8.80	8.95	80	0.01	3	40	50.00
KHFM	SM	23-Oct-2020	29.45	27.00	29.60	26.50	29.60	29.60	27.05	135000	36.52	13	135000	100.00
KICL	EQ	23-Oct-2020	1241.00	1255.05	1304.95	1230.00	1301.00	1294.50	1270.39	956	12.14	217	723	75.63
KILITCH	BE	23-Oct-2020	95.05	95.05	95.05	93.55	95.00	95.00	94.30	718	0.68	21	-	-
KINGFA	EQ	23-Oct-2020	555.40	565.40	605.00	558.00	599.75	597.60	582.86	52319	304.95	4436	22753	43.49
KIOCL	EQ	23-Oct-2020	115.25	115.75	117.20	112.05	115.00	114.85	115.22	38575	44.45	870	25351	65.72
KIRIINDUS	EQ	23-Oct-2020	445.50	446.10	455.00	445.05	446.00	446.70	448.81	44950	201.74	1835	15076	33.54
KIRLFER	EQ	23-Oct-2020	86.15	86.25	88.65	84.15	84.20	85.15	86.06	108623	93.48	1095	79485	73.18
KIRLOSBROS	EQ	23-Oct-2020	108.15	109.00	110.80	101.50	105.20	104.95	104.64	203820	213.28	3891	108907	53.43
KIRLOSENG	EQ	23-Oct-2020	104.00	104.50	106.00	98.75	100.95	100.70	101.00	165980	167.64	2534	115004	69.29
KIRLOSIND	EQ	23-Oct-2020	610.70	625.05	636.95	605.10	612.00	611.05	613.86	1677	10.29	213	1125	67.08
KITEX	EQ	23-Oct-2020	103.85	104.60	106.90	103.50	105.00	104.50	105.01	110099	115.61	1688	48004	43.60
KKCL	EQ	23-Oct-2020	745.40	745.40	770.00	745.40	759.60	757.75	757.40	1689	12.79	353	645	38.19
KMSUGAR	EQ	23-Oct-2020	10.10	10.35	10.50	10.10	10.25	10.25	10.26	115428	11.84	336	68748	59.56
KNRCON	EQ	23-Oct-2020	250.35	251.60	254.70	246.85	249.00	249.00	250.34	167535	419.40	2832	137698	82.19
KOKUYOCMLN	EQ	23-Oct-2020	61.90	63.50	64.00	61.80	61.95	61.95	62.37	89159	55.60	959	35911	40.28
KOLTEPATIL	EQ	23-Oct-2020	182.50	182.25	183.45	175.00	176.35	176.05	178.94	99821	178.62	2196	56940	57.04
KOPRAN	EQ	23-Oct-2020	122.50	122.00	127.60	117.55	119.75	120.00	120.38	951267	1145.17	10123	404779	42.55
KOTAKBANK	EQ	23-Oct-2020	1393.05	1400.00	1407.70	1378.25	1385.65	1383.05	1388.94	2385861	33138.06	81877	782623	32.80
KOTAKBKETF	EQ	23-Oct-2020	247.75	249.95	250.29	246.00	247.21	247.94	247.94	524426	1300.27	1003	432409	82.45
KOTAKGOLD	EQ	23-Oct-2020	448.25	448.00	448.00	445.00	446.80	447.15	446.48	14902	66.53	503	10724	71.96
KOTAKNIFTY	EQ	23-Oct-2020	123.61	123.81	124.80	123.80	124.20	124.02	124.12	9541	11.84	287	5613	58.83
KOTAKNV20	EQ	23-Oct-2020	61.80	62.00	62.50	62.00	62.35	62.34	62.14	2696	1.68	52	2061	76.45
KOTAKPSUBK	EQ	23-Oct-2020	128.92	129.00	131.50	126.60	130.00	130.93	128.30	17650	22.64	148	10914	61.84
KOTARISUG	EQ	23-Oct-2020	13.95	14.00	14.80	14.00	14.55	14.30	14.31	17767	2.54	100	11990	67.48
KOTHARIPET	EQ	23-Oct-2020	15.00	15.05	16.30	14.95	15.00	15.00	15.28	156041	23.84	304	125744	80.58
KOTHARIPRO	EQ	23-Oct-2020	58.25	58.25	63.90	56.10	61.00	60.20	60.59	7091	4.30	191	4116	58.05
KPITTECH	EQ	23-Oct-2020	105.65	106.00	107.00	103.75	105.15	105.40	105.30	572922	603.27	6340	284197	49.60
KPRMILL	EQ	23-Oct-2020	676.65	677.00	690.00	672.05	685.00	684.25	684.18	35441	242.48	2266	19092	53.87
KRBL	EQ	23-Oct-2020	253.40	254.00	256.50	252.85	255.00	255.30	254.57	154121	392.34	2904	85547	55.51
KREBSBIO	EQ	23-Oct-2020	88.40	88.05	89.45	84.20	87.35	87.55	87.26	2997	2.62	148	1918	64.00
KRIDHANINF	EQ	23-Oct-2020	2.75	2.75	2.95	2.65	2.75	2.80	2.77	73073	2.03	104	52637	72.03
KRISHANA	BE	23-Oct-2020	66.05	66.05	66.20	65.00	65.00	65.00	65.05	1249	0.81	16	-	-
KSB	EQ	23-Oct-2020	453.40	453.40	460.00	452.10	453.00	454.30	454.68	23927	108.79	1533	17429	72.84
KSCL	EQ	23-Oct-2020	523.10	525.90	532.30	523.00	524.20	525.30	527.30	57372	302.52	4133	23356	40.71
KSERASERA	BZ	23-Oct-2020	0.20	0.20	0.25	0.15	0.20	0.25	0.24	1606808	3.79	154	-	-
KSHITIJPOL	SM	23-Oct-2020	22.00	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	1	4000	100.00
KSK	EQ	23-Oct-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	455369	1.74	181	376752	82.74
KSL	EQ	23-Oct-2020	219.90	219.90	224.90	219.05	219.60	220.00	221.72	19587	43.43	891	8819	45.02
KSOLVES	SM	23-Oct-2020	226.00	227.00	227.00	227.00	227.00	227.00	227.00	1200	2.72	1	1200	100.00
KTKBANK	EQ	23-Oct-2020	44.30	44.95	46.20	44.25	45.00	45.00	45.09	1368566	617.15	5027	610619	44.62
KUANTUM	EQ	23-Oct-2020	40.90	40.55	41.70	39.90	40.30	40.50	40.50	11787	4.77	119	6209	52.68
KWALITY	EQ	23-Oct-2020	2.45	2.55	2.55	2.45	2.55	2.55	2.52	177015	4.46	245	119529	67.52
L&TFH	EQ	23-Oct-2020	64.35	65.05	66.80	64.35	64.65	65.00	65.53	24953733	16351.30	57613	3440290	13.79
L&TFINANCE	N8	23-Oct-2020	1109.00	1068.02	1068.02	1068.02	1068.02	1068.02	1068.02	150	1.60	11	100	66.67
L&TFINANCE	NC	23-Oct-2020	1124.00	1140.00	1145.00	1140.00	1145.00	1145.00	1143.09	860	9.83	21	860	100.00
L&TFINANCE	NG	23-Oct-2020	1140.00	1255.00	1259.00	1229.00	1229.00	1229.00	1257.83	222	2.79	3	222	100.00
L&TFINANCE	NK	23-Oct-2020	1064.00	1060.07	1060.07	1060.00	1060.00	1060.00	1060.06	37	0.39	2	37	100.00
L&TFINANCE	NM	23-Oct-2020	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	75	0.85	1	75	100.00
L&TFINANCE	NO	23-Oct-2020	1080.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	4	0.04	1	4	100.00
L&TFINANCE	NU	23-Oct-2020	1125.01	1125.50	1127.40	1125.50	1127.40	1126.96	1126.96	200	2.25	4	200	100.00
L&TFINANCE	Y1	23-Oct-2020	1068.00	1065.56	1065.56	1065.55	1065.55	1065.55	1065.55	25	0.27	2	25	100.00
L&TFINANCE	Y3	23-Oct-2020	1080.00	1015.10	1020.01	1015.10	1020.00	1020.00	1019.90	233	2.38	7	138	59.23
L&TFINANCE	Y7	23-Oct-2020	1090.00	1090.00	1090.00	1085.55	1085.55	1085.55	1086.29	6	0.07	2	6	100.00
L&TFINANCE	Y9	23-Oct-2020	1131.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	10	0.11	1	10	100.00
L&TINFRA	N1	23-Oct-2020	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	2	50	100.00
L&TINFRA	N3	23-Oct-2020	1060.16	1055.01	1062.00	1055.01	1062.00	1060.69	1059.84	115	1.22	10	75	65.22
L&TINFRA	N4	23-Oct-2020	2037.00	2035.00	2035.00	2033.11	2033.12	2033.12	2033.61	80	1.63	5	80	100.00
L&TINFRA	N5	23-Oct-2020	1040.05	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	2	0.02	1	2	100.00
L&TINFRA	N6	23-Oct-2020	2139.50	2140.00	2140.00	2135.22	2140.00	2140.00	2138.64	156	3.34	12	156	100.00
LAGNAM	SM	23-Oct-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	3000	0.23	1	3000	100.00
LAKPRE	BZ	23-Oct-2020	4.05	4.25	4.25	4.20	4.25	4.25	4.24	63	0.00	5	-	-
LAKSHVILAS	EQ	23-Oct-2020	16.50	16.65	16.65	16.00	16.60	16.55	16.46	791220	130.21	1463	408898	51.68
LALPATHLAB	EQ	23-Oct-2020	2223.90	2228.50	2315.00	2201.55	2290.00	2296.70	2269.07	210824	4783.74	21114	62079	29.45
LAMBODHARA	EQ	23-Oct-2020	27.85	28.50	30.30	27.35	28.50	28.50	28.81	16209	4.67	217	7700	47.50
LAOPALA	EQ	23-Oct-2020	208.50	210.70	210.80	208.20	208.50	208.85	209.29	30202	63.21	3338	16603	54.97
LASA	EQ	23-Oct-2020	77.40	77.40	80.95	72.25	76.90	76.40	77.23	200240	154.64	2832	116701	58.28
LAURUSLABS	EQ	23-Oct-2020	335.85	339.75	341.00	334.15	334.55	335.55	337.01	1920554	6472.45	25131	908473	47.30
LAXMIMACH	EQ	23-Oct-2020	4007.10	4007.10	4088.85	4000.00	4000.00	4003.00	4025.15	9330	375.55	2309	3640	39.01
LEMONTREE	EQ	23-Oct-2020	27.35	27.80	28.40	27.65	28.10	28.10	28.05	905558	254.00	4568	549946	60.73
LEXUS	SM	23-Oct-2020	7.50	7.25	7.25	7.25	7.25	7.25	7.25	2000	0.15	1	2000	100.00
LFIC	EQ	23-Oct-2020	61.40	58.45	59.95	58.45	58.90	59.00	58.96	128	0.08	6	127	99.22
LGBBROSLTD	EQ	23-Oct-2020	249.70	253.00	259.00	248.40	256.00	257.25	255.92	56202	143.83	2480	32196	57.29
LGBFORGE	EQ	23-Oct-2020	2.45	2.35	2.60	2.35	2.45	2.45	2.51	40003	1.00	72	24659	61.64
LIBAS	EQ	23-Oct-2020	30.85	30.90	31.50	30.45	30.50	30.60	30.94	101109	31.28	377	67622	66.88
LIBERTSHOE	EQ	23-Oct-2020	141.55	142.90	148.80	142.30	144.30	145.10	145.83	157053	229.02	3281	29908	19.04
LICHSGFIN	EQ	23-Oct-2020	308.60	309.00	310.00	303.55	305.40	305.65	306.72	2995182	9186.79	32808	580208	19.37
LICNETFGSC	EQ	23-Oct-2020	21.79	21.88	21.88	21.61	21.80	21.78	21.74	5511	1.20	49	4988	90.51
LICNETFN50	EQ	23-Oct-2020	120.07	120.11	123.45	120.00	123.41	123.41	120.99	337	0.41	60	118	35.01
LICNETFSEN	EQ	23-Oct-2020	417.10	419.97	419.97	419.97	419.97	419.97	419.97	1	0.00	1	1	100.00
LICNFNHGP	EQ	23-Oct-2020	118.75	120.85	127.04	119.71	122.89	122.89	123.04	1072	1.32	33	440	41.04
LIKHITHA	BE	23-Oct-2020	135.05	135.05	140.50	132.50	140.50	138.25	136.44	134451	183.45	1254	-	-
LINCOLN	EQ	23-Oct-2020	213.60	213.60	221.80	213.60	218.00	219.40	218.02	49611	108.16	1827	17536	35.35
LINCPEN	EQ	23-Oct-2020	160.20	161.55	162.90	156.50	162.90	159.30	158.23	1259	1.99	88	1031	81.89
LINDEINDIA	EQ	23-Oct-2020	833.05	836.00	844.95	821.60	842.00	841.20	839.32	68644	576.14	4187	34221	49.85
LIQUIDBEES	EQ	23-Oct-2020	999.99	1002.44	1002.44	999.10	1000.01	999.99	1000.00	630855	6308.53	3965	506843	80.34
LIQUIDETF	EQ	23-Oct-2020	999.99	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	4382	43.82	39	3702	84.48
LOKESHMACH	EQ	23-Oct-2020	19.65	19.95	20.30	19.55	20.20	20.20	20.08	8822	1.77	65	7353	83.35
LOTUSEYE	EQ	23-Oct-2020	30.15	30.30	31.55	29.50	30.00	30.10	30.21	11203	3.38	72	10428	93.08
LOVABLE	EQ	23-Oct-2020	54.65	54.80	56.20	54.15	54.80	55.25	55.19	15140	8.36	368	6106	40.33
LPDC	BE	23-Oct-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	50134	0.68	12	-	-
LSIL	EQ	23-Oct-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.74	6289544	46.33	357	1487831	23.66
LT	EQ	23-Oct-2020	936.30	940.00	948.50	928.00	941.50	941.25	939.81	5102393	47952.72	114292	1756607	34.43
LTI	EQ	23-Oct-2020	3052.00	3078.90	3105.75	3041.10	3060.00	3061.15	3078.59	204880	6307.41	33708	82601	40.32
LTTS	EQ	23-Oct-2020	1747.80	1763.20	1773.00	1720.00	1743.80	1733.95	1746.61	77686	1356.87	9851	28349	36.49
LUMAXIND	EQ	23-Oct-2020	1244.25	1242.00	1268.80	1225.20	1260.00	1257.30	1243.20	5663	70.40	1388	2811	49.64
LUMAXTECH	EQ	23-Oct-2020	99.10	99.70	102.00	99.00	101.70	101.05	100.76	47350	47.71	710	25215	53.25
LUPIN	EQ	23-Oct-2020	993.35	994.00	1010.00	986.40	989.80	991.45	1000.32	2799678	28005.70	44481	487153	17.40
LUXIND	EQ	23-Oct-2020	1376.50	1379.00	1398.00	1371.00	1375.00	1382.70	1384.36	25279	349.95	1719	1807	7.15
LYKALABS	EQ	23-Oct-2020	18.65	18.85	18.85	18.00	18.10	18.10	18.24	15468	2.82	188	10947	70.77
LYPSAGEMS	EQ	23-Oct-2020	2.60	2.85	2.85	2.65	2.85	2.85	2.80	75068	2.10	125	48994	65.27
M&M	EQ	23-Oct-2020	604.35	609.75	628.00	605.35	624.30	625.15	616.99	6421823	39621.77	99883	1752534	27.29
M&MFIN	EQ	23-Oct-2020	132.70	133.90	137.20	133.05	134.50	134.70	135.03	10092446	13627.50	53728	3554984	35.22
M&MFIN	N2	23-Oct-2020	1092.25	1093.00	1093.01	1092.55	1093.01	1093.01	1092.70	60	0.66	3	50	83.33
M100	EQ	23-Oct-2020	17.68	17.71	18.09	17.71	18.03	18.03	17.97	28200	5.07	180	25466	90.30
M17RG	MF	23-Oct-2020	5.70	5.25	5.80	5.25	5.80	5.80	5.73	29500	1.69	13	27400	92.88
M50	EQ	23-Oct-2020	116.19	117.79	117.79	116.07	117.57	117.22	117.09	1328	1.55	41	845	63.63
MAANALU	EQ	23-Oct-2020	68.35	68.25	68.70	66.15	66.75	66.85	67.21	14694	9.88	237	9326	63.47
MACPOWER	EQ	23-Oct-2020	60.65	64.00	64.00	59.00	61.70	60.80	60.85	2653	1.61	36	1801	67.89
MADHAV	EQ	23-Oct-2020	25.30	24.60	25.60	24.50	25.60	25.40	25.02	1723	0.43	20	1472	85.43
MADHUCON	BE	23-Oct-2020	2.75	2.75	2.75	2.65	2.65	2.65	2.69	3052	0.08	12	-	-
MADRASFERT	EQ	23-Oct-2020	16.15	16.10	16.30	16.05	16.30	16.20	16.16	69285	11.20	291	50695	73.17
MAGADSUGAR	EQ	23-Oct-2020	114.25	115.95	119.00	114.05	117.50	116.65	116.58	6252	7.29	348	2815	45.03
MAGMA	EQ	23-Oct-2020	42.45	42.45	42.80	40.55	41.00	41.30	41.40	933913	386.60	3497	474389	50.80
MAGNUM	EQ	23-Oct-2020	5.05	5.15	5.15	4.80	4.85	4.85	4.99	30027	1.50	40	29821	99.31
MAHABANK	EQ	23-Oct-2020	11.65	11.70	11.80	11.60	11.70	11.70	11.72	691994	81.14	1383	400420	57.86
MAHAPEXLTD	BE	23-Oct-2020	93.10	88.45	88.45	88.45	88.45	88.45	88.45	6180	5.47	38	-	-
MAHASTEEL	EQ	23-Oct-2020	101.40	99.05	104.00	98.50	103.80	103.50	102.17	3018	3.08	150	2016	66.80
MAHEPC	EQ	23-Oct-2020	164.45	165.30	166.40	152.70	154.40	156.90	157.84	637527	1006.28	10259	180612	28.33
MAHESHWARI	BE	23-Oct-2020	91.35	91.50	95.70	91.35	95.70	95.10	94.30	20243	19.09	303	-	-
MAHICKRA	SM	23-Oct-2020	84.25	81.85	82.00	81.85	81.90	81.95	81.92	4500	3.69	3	4500	100.00
MAHINDCIE	EQ	23-Oct-2020	137.60	139.00	142.50	137.00	140.05	140.00	139.94	134323	187.98	2927	80277	59.76
MAHLIFE	EQ	23-Oct-2020	259.00	264.90	265.00	257.00	264.35	263.40	262.33	48258	126.60	1553	31265	64.79
MAHLOG	EQ	23-Oct-2020	335.35	330.15	360.15	330.15	355.10	357.05	347.29	145881	506.63	4791	89929	61.65
MAHSCOOTER	EQ	23-Oct-2020	2859.90	2859.95	2900.00	2846.00	2857.00	2854.40	2866.80	4639	132.99	672	2798	60.31
MAHSEAMLES	EQ	23-Oct-2020	222.10	221.70	226.95	221.70	224.40	224.70	223.22	31711	70.78	635	22041	69.51
MAITHANALL	EQ	23-Oct-2020	503.55	506.10	518.95	502.65	503.35	507.55	512.69	48240	247.32	3008	22067	45.74
MAJESCO	EQ	23-Oct-2020	877.45	875.30	883.50	875.30	881.00	881.35	881.45	55494	489.15	3549	47909	86.33
MALUPAPER	EQ	23-Oct-2020	24.65	24.55	24.90	24.35	24.50	24.40	24.64	4432	1.09	34	2771	62.52
MAN50ETF	EQ	23-Oct-2020	121.20	121.70	121.80	121.20	121.20	121.39	121.75	30113	36.66	15	29911	99.33
MANAKALUCO	EQ	23-Oct-2020	7.60	7.35	7.80	7.35	7.40	7.40	7.51	6315	0.47	51	3516	55.68
MANAKCOAT	EQ	23-Oct-2020	4.05	3.85	4.20	3.85	3.90	3.90	3.94	17588	0.69	38	14188	80.67
MANAKSIA	EQ	23-Oct-2020	39.20	39.25	39.25	38.30	39.00	38.65	38.84	12267	4.76	167	8517	69.43
MANAKSTEEL	EQ	23-Oct-2020	10.05	9.75	10.30	9.75	10.10	10.10	10.03	18574	1.86	88	15722	84.65
MANALIPETC	EQ	23-Oct-2020	32.60	32.65	33.20	32.20	32.35	32.35	32.63	626823	204.54	2143	211719	33.78
MANAPPURAM	EQ	23-Oct-2020	165.90	167.00	167.00	163.70	165.20	165.25	165.39	3504649	5796.23	23844	377704	10.78
MANGALAM	EQ	23-Oct-2020	141.60	144.05	147.00	140.25	143.10	143.40	143.65	107577	154.53	1849	53137	49.39
MANGCHEFER	EQ	23-Oct-2020	28.30	28.75	29.80	28.15	29.50	29.45	29.19	176640	51.56	629	129797	73.48
MANGLMCEM	EQ	23-Oct-2020	202.85	204.00	205.00	200.00	200.70	201.15	202.44	39235	79.43	987	21660	55.21
MANGTIMBER	EQ	23-Oct-2020	6.65	6.90	6.95	6.90	6.95	6.95	6.95	3569	0.25	12	3569	100.00
MANINDS	EQ	23-Oct-2020	70.20	70.70	74.80	70.45	73.00	73.05	72.80	752275	547.63	6206	417541	55.50
MANINFRA	EQ	23-Oct-2020	26.20	26.15	26.25	25.65	25.95	25.80	25.85	209586	54.17	892	126692	60.45
MANUGRAPH	EQ	23-Oct-2020	8.15	8.55	8.55	8.10	8.50	8.50	8.14	2595	0.21	15	2286	88.09
MANXT50	EQ	23-Oct-2020	271.48	273.20	273.20	272.00	272.40	272.40	272.74	2446	6.67	14	1857	75.92
MARALOVER	EQ	23-Oct-2020	13.20	13.50	14.20	13.00	14.20	13.90	13.72	16844	2.31	140	14142	83.96
MARATHON	EQ	23-Oct-2020	57.80	57.80	58.95	56.95	57.00	57.05	57.50	3937	2.26	119	3343	84.91
MARICO	EQ	23-Oct-2020	356.70	358.50	360.50	356.00	360.45	358.60	357.57	2752837	9843.26	40444	1445174	52.50
MARINE	SM	23-Oct-2020	174.00	177.75	178.50	177.75	177.95	177.95	178.07	6000	10.68	3	4000	66.67
MARKSANS	EQ	23-Oct-2020	49.95	50.25	53.45	50.25	52.60	52.65	52.22	2696274	1408.11	13458	1107484	41.07
MARSHALL	SM	23-Oct-2020	7.20	7.50	7.55	7.50	7.55	7.55	7.53	6000	0.45	2	6000	100.00
MARUTI	EQ	23-Oct-2020	6811.55	6858.00	7124.70	6832.00	7102.00	7103.25	7021.17	1758999	123502.27	130909	397760	22.61
MASFIN	EQ	23-Oct-2020	827.50	827.55	848.50	825.00	825.05	831.80	838.28	8498	71.24	862	4423	52.05
MASKINVEST	BE	23-Oct-2020	41.15	42.50	42.50	42.50	42.50	42.50	42.50	1	0.00	1	-	-
MASTEK	EQ	23-Oct-2020	799.60	804.20	807.45	795.40	800.90	798.50	800.53	40991	328.15	1893	23726	57.88
MATRIMONY	EQ	23-Oct-2020	677.75	684.50	691.25	661.55	668.15	672.00	677.94	5998	40.66	653	3046	50.78
MAWANASUG	EQ	23-Oct-2020	23.55	23.55	24.30	23.00	23.60	23.40	23.48	80258	18.84	518	43573	54.29
MAXHEALTH	EQ	23-Oct-2020	105.65	106.45	106.50	104.80	105.70	105.30	105.29	244630	257.56	3105	184629	75.47
MAXIND	EQ	23-Oct-2020	55.25	55.25	55.55	54.10	54.70	54.50	54.91	102794	56.44	539	62907	61.20
MAXVIL	EQ	23-Oct-2020	39.95	40.30	42.05	40.00	41.90	41.30	40.96	75860	31.07	512	58830	77.55
MAYURUNIQ	EQ	23-Oct-2020	245.20	247.90	247.95	236.30	238.85	237.90	239.83	83030	199.13	2344	59039	71.11
MAZDA	EQ	23-Oct-2020	538.05	543.00	565.00	543.00	559.95	559.75	555.65	4172	23.18	226	2942	70.52
MAZDOCK	EQ	23-Oct-2020	170.65	174.15	179.00	172.40	174.70	175.40	176.37	3573971	6303.58	35261	1068293	29.89
MBAPL	BE	23-Oct-2020	61.45	60.00	60.00	60.00	60.00	60.00	60.00	75	0.05	1	-	-
MBECL	BE	23-Oct-2020	4.70	4.70	4.70	4.65	4.70	4.70	4.69	3044	0.14	18	-	-
MBLINFRA	EQ	23-Oct-2020	8.25	8.25	8.50	8.15	8.15	8.15	8.29	39925	3.31	165	19886	49.81
MC1RG	MF	23-Oct-2020	8.90	8.15	9.25	8.15	9.25	9.25	8.43	13000	1.10	11	9500	73.08
MCDHOLDING	EQ	23-Oct-2020	23.15	23.65	25.45	23.05	24.85	24.45	24.38	49981	12.18	424	31282	62.59
MCDOWELL-N	EQ	23-Oct-2020	515.20	518.00	529.85	517.80	527.65	526.65	523.88	1339601	7017.91	24566	458562	34.23
MCL	EQ	23-Oct-2020	65.40	65.40	66.85	63.10	65.00	65.00	65.69	961	0.63	34	596	62.02
MCLEODRUSS	BE	23-Oct-2020	18.60	18.50	19.00	18.45	18.60	18.65	18.78	334543	62.84	279	-	-
MCX	EQ	23-Oct-2020	1803.45	1804.50	1837.60	1792.10	1802.00	1800.05	1811.18	208480	3775.95	13865	60703	29.12
MDL	SM	23-Oct-2020	20.50	21.00	21.00	21.00	21.00	21.00	21.00	2000	0.42	1	2000	100.00
MEGASOFT	BE	23-Oct-2020	7.70	7.60	7.85	7.40	7.50	7.50	7.55	12673	0.96	33	-	-
MEGH	EQ	23-Oct-2020	72.80	73.15	75.95	73.00	75.00	75.10	74.29	962342	714.90	4618	478081	49.68
MENONBE	EQ	23-Oct-2020	44.00	45.50	52.80	44.35	52.70	52.80	51.27	2357270	1208.59	10643	675632	28.66
MEP	EQ	23-Oct-2020	14.00	14.30	15.40	13.85	14.00	14.00	14.25	77167	11.00	361	48647	63.04
MERCATOR	EQ	23-Oct-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.79	1875128	14.84	132	1604731	85.58
METALFORGE	BE	23-Oct-2020	4.55	4.40	4.70	4.40	4.70	4.65	4.54	2763	0.13	16	-	-
METKORE	BZ	23-Oct-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.51	72674	0.37	10	-	-
METROPOLIS	EQ	23-Oct-2020	1924.15	1941.10	1960.00	1924.25	1938.90	1938.05	1938.06	26358	510.83	4166	9965	37.81
MFSL	EQ	23-Oct-2020	575.35	578.00	593.90	574.10	588.90	591.10	583.28	1280598	7469.43	14728	338225	26.41
MGEL	SM	23-Oct-2020	40.35	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
MGL	EQ	23-Oct-2020	828.55	831.60	836.00	819.00	820.90	821.15	823.73	666038	5486.36	30771	327006	49.10
MHRIL	EQ	23-Oct-2020	167.85	168.00	171.70	168.00	168.20	169.10	169.69	18621	31.60	645	12168	65.35
MIC	BE	23-Oct-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	116298	1.16	67	-	-
MIDHANI	EQ	23-Oct-2020	179.85	180.00	184.80	179.75	183.30	183.10	182.75	271262	495.72	4792	97738	36.03
MINDACORP	EQ	23-Oct-2020	68.70	69.25	72.00	68.70	70.95	71.00	70.93	644295	456.97	4071	322242	50.01
MINDAIND	EQ	23-Oct-2020	325.50	326.65	333.00	323.25	332.00	330.10	329.56	92013	303.24	5932	39107	42.50
MINDSPACE	RR	23-Oct-2020	304.96	304.00	305.00	304.00	304.85	304.60	304.82	59400	181.06	114	55600	93.60
MINDTECK	BE	23-Oct-2020	30.55	31.05	31.45	30.00	31.00	30.90	30.63	2832	0.87	27	-	-
MINDTREE	EQ	23-Oct-2020	1388.35	1387.50	1408.90	1375.00	1391.00	1393.30	1395.45	1045223	14585.61	54206	333122	31.87
MIRCELECTR	EQ	23-Oct-2020	8.20	8.10	8.50	7.90	8.45	8.45	8.15	227329	18.52	428	108167	47.58
MIRZAINT	EQ	23-Oct-2020	48.25	48.75	49.80	48.25	49.15	49.00	49.09	158668	77.89	1210	59559	37.54
MITTAL	EQ	23-Oct-2020	17.45	17.70	17.70	16.60	16.75	16.95	16.82	26203	4.41	175	16060	61.29
MMFL	EQ	23-Oct-2020	321.55	319.75	326.95	309.90	315.00	321.20	318.51	18936	60.31	1527	6811	35.97
MMP	EQ	23-Oct-2020	76.90	76.00	76.10	75.00	75.10	75.35	75.85	1070	0.81	17	795	74.30
MMTC	EQ	23-Oct-2020	16.30	16.40	16.75	16.35	16.50	16.50	16.53	624034	103.15	1193	192529	30.85
MODIRUBBER	BE	23-Oct-2020	30.90	29.50	32.00	29.40	29.40	29.40	29.43	321	0.09	4	-	-
MOHOTAIND	EQ	23-Oct-2020	8.45	8.40	9.15	8.35	8.50	8.85	8.86	6542	0.58	42	5142	78.60
MOIL	EQ	23-Oct-2020	140.10	140.15	140.70	137.55	138.00	138.10	139.01	76920	106.92	2161	42240	54.91
MOLDTECH	EQ	23-Oct-2020	39.05	39.90	40.05	39.00	39.90	39.60	39.53	60171	23.78	406	29642	49.26
MOLDTKPAC	EQ	23-Oct-2020	262.50	262.50	262.65	256.65	260.00	259.30	259.84	30667	79.69	1374	17824	58.12
MONTECARLO	EQ	23-Oct-2020	181.90	181.55	187.10	181.55	184.00	184.10	184.53	28888	53.31	683	18817	65.14
MORARJEE	EQ	23-Oct-2020	8.75	8.65	9.40	8.55	9.40	9.20	8.82	8013	0.71	210	7054	88.03
MOREPENLAB	EQ	23-Oct-2020	26.45	26.65	27.20	25.90	26.25	26.35	26.54	1544580	409.94	3448	583169	37.76
MOTHERSUMI	EQ	23-Oct-2020	106.00	107.00	111.10	106.55	110.55	110.45	109.14	15887588	17339.16	68071	3033854	19.10
MOTILALOFS	EQ	23-Oct-2020	546.25	549.00	573.05	549.00	556.50	559.70	564.28	66561	375.59	4013	32135	48.28
MOTOGENFIN	EQ	23-Oct-2020	14.30	14.30	15.65	14.25	15.30	15.15	14.73	7908	1.17	76	4868	61.56
MPHASIS	EQ	23-Oct-2020	1349.90	1400.00	1413.00	1375.00	1377.00	1382.05	1387.64	759788	10543.14	70825	334936	44.08
MPSLTD	EQ	23-Oct-2020	371.60	374.95	382.80	371.60	374.75	374.00	374.49	5053	18.92	268	3186	63.05
MPTODAY	SM	23-Oct-2020	11.20	11.75	11.75	11.75	11.75	11.75	11.75	2000	0.24	1	2000	100.00
MRF	EQ	23-Oct-2020	62250.35	62250.00	63985.00	62130.70	63700.00	63619.10	63252.58	31802	20115.59	13975	9962	31.33
MRO-TEK	EQ	23-Oct-2020	21.45	22.00	22.50	20.40	22.35	22.35	21.74	5024	1.09	31	2807	55.87
MRPL	EQ	23-Oct-2020	30.00	30.10	30.65	29.10	29.35	29.30	29.68	1566633	465.01	5122	556819	35.54
MSPL	EQ	23-Oct-2020	6.20	6.00	6.40	6.00	6.40	6.25	6.24	1435	0.09	19	1434	99.93
MSTCLTD	EQ	23-Oct-2020	152.70	153.10	159.80	152.05	158.90	158.60	156.77	195807	306.96	3929	82006	41.88
MTEDUCARE	EQ	23-Oct-2020	9.40	9.70	9.75	9.35	9.75	9.65	9.56	19128	1.83	143	14425	75.41
MTNL	EQ	23-Oct-2020	8.95	9.50	10.70	9.50	10.70	10.70	10.34	9064849	936.91	14032	4256564	46.96
MUKANDENGG	EQ	23-Oct-2020	8.40	8.40	9.10	8.30	8.50	8.90	8.82	1496	0.13	28	1217	81.35
MUKANDLTD	EQ	23-Oct-2020	49.05	50.60	50.60	48.05	48.15	49.50	49.43	56510	27.93	221	46546	82.37
MUKANDLTD	P1	23-Oct-2020	5.10	4.70	5.20	4.20	5.20	5.20	4.47	561	0.03	7	561	100.00
MUKTAARTS	EQ	23-Oct-2020	26.30	25.40	26.70	25.30	26.45	25.75	25.89	2355	0.61	60	1998	84.84
MUNJALAU	EQ	23-Oct-2020	54.35	54.95	59.80	53.90	57.75	57.95	57.46	2120024	1218.06	12353	472858	22.30
MUNJALSHOW	EQ	23-Oct-2020	132.00	130.40	146.80	130.25	142.15	143.50	141.47	406576	575.17	7434	106890	26.29
MURUDCERA	EQ	23-Oct-2020	15.85	16.20	16.80	16.00	16.60	16.50	16.44	25640	4.21	170	17861	69.66
MUTHOOTCAP	EQ	23-Oct-2020	372.85	376.60	381.95	368.15	369.30	370.70	371.23	19032	70.65	1502	12538	65.88
MUTHOOTFIN	EQ	23-Oct-2020	1192.85	1188.50	1220.00	1170.05	1181.65	1184.50	1181.92	1357920	16049.48	48388	359688	26.49
N100	EQ	23-Oct-2020	842.43	850.00	850.00	840.10	848.00	847.20	848.33	129128	1095.44	948	113380	87.80
NABARD	N2	23-Oct-2020	1287.00	1273.35	1280.00	1273.35	1280.00	1280.00	1278.12	279	3.57	4	279	100.00
NACLIND	EQ	23-Oct-2020	36.95	37.00	38.15	36.55	36.60	37.30	37.36	32337	12.08	265	18886	58.40
NAGAFERT	EQ	23-Oct-2020	4.00	4.10	4.20	4.00	4.00	4.00	4.06	243745	9.90	266	121897	50.01
NAGREEKEXP	EQ	23-Oct-2020	13.50	13.30	14.70	13.30	13.95	13.85	13.86	2218	0.31	28	1612	72.68
NAHARCAP	EQ	23-Oct-2020	62.65	63.40	67.00	63.10	64.25	64.15	65.17	1798	1.17	52	1519	84.48
NAHARINDUS	EQ	23-Oct-2020	25.45	26.55	26.60	25.25	25.50	25.55	25.81	10916	2.82	102	5923	54.26
NAHARPOLY	EQ	23-Oct-2020	64.30	64.95	71.45	64.85	69.95	69.45	68.52	81242	55.67	818	51108	62.91
NAHARSPING	EQ	23-Oct-2020	39.15	41.00	42.10	39.95	41.50	41.45	41.45	17762	7.36	236	14314	80.59
NAM-INDIA	EQ	23-Oct-2020	273.20	273.00	274.90	271.10	272.40	272.60	272.69	504386	1375.42	24572	353952	70.17
NATCOPHARM	EQ	23-Oct-2020	912.05	916.05	925.95	910.90	921.00	920.05	919.39	126425	1162.34	5123	49709	39.32
NATHBIOGEN	EQ	23-Oct-2020	312.45	314.35	318.95	313.10	315.65	315.75	316.02	15161	47.91	553	9110	60.09
NATIONALUM	EQ	23-Oct-2020	30.25	30.45	30.90	30.30	30.70	30.75	30.66	5448277	1670.66	7993	2027151	37.21
NATNLSTEEL	BE	23-Oct-2020	2.55	2.55	2.55	2.50	2.55	2.55	2.53	9238	0.23	19	-	-
NAUKRI	EQ	23-Oct-2020	3397.95	3414.00	3674.70	3401.35	3655.00	3645.15	3560.97	1276112	45441.98	74235	226605	17.76
NAVINFLUOR	EQ	23-Oct-2020	2115.40	2150.00	2164.00	2083.30	2108.00	2100.25	2114.55	71970	1521.84	7957	36029	50.06
NAVKARCORP	EQ	23-Oct-2020	24.75	24.80	25.45	24.60	25.10	25.20	25.11	104589	26.27	492	54967	52.56
NAVNETEDUL	EQ	23-Oct-2020	82.00	82.50	82.50	81.15	81.95	81.50	82.18	50432	41.44	1342	32290	64.03
NBCC	EQ	23-Oct-2020	22.90	22.80	23.95	22.70	23.60	23.60	23.48	6914756	1623.36	12947	2318733	33.53
NBIFIN	EQ	23-Oct-2020	1629.00	1654.00	1684.60	1654.00	1679.00	1669.00	1672.24	5	0.08	5	3	60.00
NBVENTURES	EQ	23-Oct-2020	52.80	53.00	55.60	53.00	54.85	55.00	54.87	565313	310.19	4607	294629	52.12
NCC	EQ	23-Oct-2020	33.20	33.55	36.75	33.40	35.60	35.50	35.31	16202978	5721.54	27364	6250371	38.58
NCLIND	EQ	23-Oct-2020	135.75	137.35	141.00	135.75	139.50	139.20	138.73	630314	874.41	6189	284576	45.15
NDGL	EQ	23-Oct-2020	607.45	606.10	607.45	595.95	607.45	607.35	602.41	54	0.33	10	7	12.96
NDL	BE	23-Oct-2020	19.30	19.45	19.50	18.80	19.50	19.40	19.21	10832	2.08	62	-	-
NDRAUTO	EQ	23-Oct-2020	125.45	124.00	137.95	123.20	137.95	137.95	131.46	12190	16.03	326	6534	53.60
NDTV	EQ	23-Oct-2020	27.90	28.30	28.70	28.00	28.25	28.20	28.20	36143	10.19	233	30481	84.33
NECCLTD	EQ	23-Oct-2020	7.90	8.15	8.15	7.55	8.10	8.10	8.02	15291	1.23	67	10436	68.25
NECLIFE	EQ	23-Oct-2020	20.15	20.70	20.70	20.20	20.40	20.30	20.37	194237	39.57	682	117507	60.50
NELCAST	EQ	23-Oct-2020	57.70	58.15	62.50	57.60	60.00	60.95	61.36	1152612	707.19	8148	241286	20.93
NELCO	EQ	23-Oct-2020	184.30	185.65	197.20	184.00	190.90	190.45	192.45	266552	512.99	5681	64050	24.03
NEOGEN	EQ	23-Oct-2020	652.50	654.00	668.40	641.65	645.00	645.95	650.64	4244	27.61	666	2220	52.31
NESCO	EQ	23-Oct-2020	517.90	518.30	535.00	511.05	513.15	512.65	517.68	67066	347.18	4548	35629	53.13
NESTLEIND	EQ	23-Oct-2020	15909.45	15930.00	16066.00	15807.25	15860.00	15865.45	15888.46	73600	11693.91	21926	25586	34.76
NETF	EQ	23-Oct-2020	145.00	135.00	146.31	135.00	135.10	135.64	140.82	74	0.10	14	53	71.62
NETFCONSUM	EQ	23-Oct-2020	54.03	52.71	54.78	52.71	54.00	53.99	53.78	830	0.45	36	510	61.45
NETFDIVOPP	EQ	23-Oct-2020	28.65	28.50	28.75	28.50	28.50	28.50	28.52	79	0.02	8	79	100.00
NETFIT	EQ	23-Oct-2020	21.55	21.73	21.77	21.50	21.69	21.62	21.58	1477245	318.72	549	1441399	97.57
NETFLTGILT	EQ	23-Oct-2020	22.19	22.14	22.23	22.14	22.23	22.23	22.20	41937	9.31	49	39255	93.60
NETFMID150	EQ	23-Oct-2020	65.38	65.50	66.60	65.50	66.37	66.38	66.48	421683	280.33	227	393925	93.42
NETFNIF100	EQ	23-Oct-2020	119.51	118.30	122.90	117.30	117.30	119.95	120.97	105	0.13	17	65	61.90
NETFNV20	EQ	23-Oct-2020	62.84	63.50	63.50	62.94	62.94	62.94	63.10	1015	0.64	23	1013	99.80
NETWORK18	EQ	23-Oct-2020	34.10	34.65	36.40	34.50	36.20	36.10	35.81	1909825	683.86	4948	1035706	54.23
NEULANDLAB	EQ	23-Oct-2020	1192.20	1200.00	1223.00	1192.25	1200.00	1201.95	1206.23	42579	513.60	3020	18185	42.71
NEWGEN	EQ	23-Oct-2020	254.85	258.70	259.90	245.00	247.35	246.85	250.94	217235	545.12	7870	88312	40.65
NEXTMEDIA	EQ	23-Oct-2020	5.00	5.00	5.25	5.00	5.00	5.00	5.05	4985	0.25	12	4985	100.00
NFL	EQ	23-Oct-2020	32.10	32.40	32.80	32.30	32.50	32.45	32.50	231366	75.20	1469	123629	53.43
NH	EQ	23-Oct-2020	331.85	333.55	337.15	328.80	335.00	333.75	331.82	295004	978.89	2029	254954	86.42
NHAI	N1	23-Oct-2020	1053.99	1054.00	1055.05	1054.00	1054.00	1054.00	1054.54	980	10.33	30	980	100.00
NHAI	N2	23-Oct-2020	1225.48	1231.80	1231.80	1224.00	1224.00	1224.74	1225.11	4806	58.88	86	3636	75.66
NHAI	N6	23-Oct-2020	1350.29	1350.00	1350.00	1342.02	1342.02	1344.99	1344.34	1643	22.09	34	1101	67.01
NHAI	NA	23-Oct-2020	1274.66	1275.00	1276.80	1274.02	1275.00	1275.00	1275.05	478	6.09	27	478	100.00
NHAI	NC	23-Oct-2020	1165.00	1175.00	1200.00	1175.00	1175.00	1175.00	1183.65	500	5.92	6	500	100.00
NHAI	ND	23-Oct-2020	1305.00	1324.99	1324.99	1324.99	1324.99	1324.99	1324.99	3	0.04	1	3	100.00
NHAI	NE	23-Oct-2020	1239.37	1239.95	1250.00	1239.95	1250.00	1249.52	1246.24	1261	15.72	32	1061	84.14
NHBTF2014	N6	23-Oct-2020	7427.00	7450.00	7450.00	7450.00	7450.00	7450.00	7450.00	20	1.49	1	20	100.00
NHBTF2023	N6	23-Oct-2020	6675.00	6635.50	6650.00	6575.00	6650.00	6650.00	6602.28	58	3.83	4	58	100.00
NHPC	EQ	23-Oct-2020	20.15	20.25	20.45	20.00	20.05	20.05	20.26	5253432	1064.31	7241	2102930	40.03
NHPC	N5	23-Oct-2020	1349.99	1349.90	1349.90	1349.90	1349.90	1349.90	1349.90	1	0.01	1	1	100.00
NIACL	EQ	23-Oct-2020	102.95	103.00	104.80	102.55	102.75	102.70	103.17	91372	94.27	1992	40213	44.01
NIBL	EQ	23-Oct-2020	5.80	5.55	5.80	5.55	5.75	5.75	5.72	4082	0.23	12	3422	83.83
NIFTYBEES	EQ	23-Oct-2020	126.73	128.00	128.00	126.73	126.90	127.11	127.13	1099448	1397.77	5379	488959	44.47
NIFTYEES	EQ	23-Oct-2020	15060.00	15390.00	15499.00	14600.00	15051.00	15275.00	15207.50	10	1.52	10	6	60.00
NIITLTD	EQ	23-Oct-2020	137.30	139.40	139.65	135.55	136.80	137.40	137.52	508701	699.55	8088	190084	37.37
NILAINFRA	EQ	23-Oct-2020	4.10	4.10	4.25	4.10	4.15	4.20	4.19	294415	12.33	232	236322	80.27
NILASPACES	EQ	23-Oct-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.06	191058	2.03	80	176575	92.42
NILKAMAL	EQ	23-Oct-2020	1311.60	1311.60	1332.85	1307.05	1310.75	1312.20	1317.57	4635	61.07	601	2402	51.82
NIPPOBATRY	EQ	23-Oct-2020	526.95	529.95	534.90	519.20	531.00	530.15	530.49	763	4.05	143	399	52.29
NIRAJ	BE	23-Oct-2020	49.80	47.80	49.75	47.35	47.35	47.40	49.47	19601	9.70	24	-	-
NITCO	EQ	23-Oct-2020	17.90	17.90	18.45	17.90	17.90	18.05	18.11	22306	4.04	175	14607	65.48
NITINFIRE	BZ	23-Oct-2020	0.50	0.50	0.55	0.45	0.45	0.45	0.49	530129	2.59	104	-	-
NITINSPIN	EQ	23-Oct-2020	39.95	41.20	41.95	40.05	41.90	41.80	41.66	97536	40.63	552	68603	70.34
NKIND	EQ	23-Oct-2020	19.00	19.95	19.95	19.00	19.00	19.00	19.42	961	0.19	20	961	100.00
NLCINDIA	EQ	23-Oct-2020	49.60	49.90	50.20	49.20	49.35	49.40	49.55	856927	424.57	3495	522196	60.94
NMDC	EQ	23-Oct-2020	86.60	87.20	87.20	84.40	84.75	84.85	85.49	8723634	7458.19	27825	2505373	28.72
NOCIL	EQ	23-Oct-2020	142.00	141.85	146.55	141.35	145.20	145.50	144.01	1370313	1973.43	13517	508104	37.08
NOIDATOLL	BE	23-Oct-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	23190	1.40	42	-	-
NORBTEAEXP	BE	23-Oct-2020	8.15	8.50	8.55	7.75	8.55	8.50	8.18	7330	0.60	56	-	-
NOVARTIND	EQ	23-Oct-2020	627.45	631.95	638.75	624.40	638.50	635.15	632.10	1917	12.12	192	988	51.54
NPBET	EQ	23-Oct-2020	133.40	133.40	133.40	131.50	131.50	131.50	131.66	87	0.11	4	44	50.57
NRAIL	EQ	23-Oct-2020	184.05	185.10	187.10	181.30	182.10	182.75	184.78	6094	11.26	347	4377	71.82
NRBBEARING	EQ	23-Oct-2020	68.10	68.50	70.80	68.25	69.35	69.35	69.84	604845	422.45	5050	342726	56.66
NSIL	EQ	23-Oct-2020	784.75	770.00	798.00	770.00	778.00	778.15	782.79	541	4.23	119	272	50.28
NTL	BE	23-Oct-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	6927	0.10	13	-	-
NTPC	EQ	23-Oct-2020	84.65	86.00	86.60	84.50	86.15	86.25	85.64	46259632	39617.48	90776	18906459	40.87
NTPC	N1	23-Oct-2020	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	9	0.11	2	9	100.00
NTPC	N4	23-Oct-2020	1220.00	1220.00	1220.00	1219.90	1220.00	1220.00	1219.98	49	0.60	4	49	100.00
NTPC	N6	23-Oct-2020	1476.70	1480.00	1480.00	1474.99	1475.00	1474.99	1477.89	254	3.75	9	250	98.43
NTPC	N7	23-Oct-2020	14.21	14.20	14.27	14.20	14.21	14.21	14.21	18099	2.57	86	18079	99.89
NTPC	NB	23-Oct-2020	1110.76	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1	0.01	1	1	100.00
NTPC	NC	23-Oct-2020	1220.00	1210.10	1210.10	1205.00	1205.00	1205.00	1208.35	606	7.32	3	606	100.00
NTPC	ND	23-Oct-2020	1290.00	1318.99	1318.99	1318.99	1318.99	1318.99	1318.99	100	1.32	1	100	100.00
NUCLEUS	EQ	23-Oct-2020	606.25	611.00	636.55	605.90	625.60	628.55	625.88	118967	744.59	4634	59721	50.20
NXTDIGITAL	EQ	23-Oct-2020	627.10	624.05	637.40	608.55	637.40	628.15	621.31	4197	26.08	518	2640	62.90
OAL	EQ	23-Oct-2020	498.30	500.00	519.45	456.80	475.00	475.55	493.31	177525	875.75	8944	57695	32.50
OBEROIRLTY	EQ	23-Oct-2020	483.55	483.40	483.40	453.30	454.95	457.20	467.01	593693	2772.59	19224	167010	28.13
OCCL	EQ	23-Oct-2020	778.30	784.90	794.00	770.00	794.00	782.50	781.12	4044	31.59	462	2434	60.19
OFSS	EQ	23-Oct-2020	3367.70	3399.00	3400.00	3295.00	3315.00	3310.85	3322.28	85763	2849.29	10900	57848	67.45
OIL	EQ	23-Oct-2020	91.65	92.10	92.45	90.00	90.30	90.95	91.13	524365	477.86	6426	217973	41.57
OILCOUNTUB	EQ	23-Oct-2020	3.90	4.05	4.05	3.85	3.90	3.90	3.92	34503	1.35	95	25002	72.46
OISL	EQ	23-Oct-2020	2.80	2.90	2.90	2.80	2.90	2.85	2.86	7627	0.22	24	5815	76.24
OLECTRA	EQ	23-Oct-2020	60.70	60.75	63.00	56.55	59.30	59.35	59.15	136139	80.53	1793	77672	57.05
OMAXAUTO	EQ	23-Oct-2020	39.80	39.55	42.95	39.55	41.75	41.80	41.47	49191	20.40	908	30254	61.50
OMAXE	EQ	23-Oct-2020	67.15	67.20	67.50	65.10	67.00	66.70	66.30	84391	55.95	1079	65544	77.67
OMKARCHEM	EQ	23-Oct-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	6689	0.40	16	6689	100.00
OMMETALS	EQ	23-Oct-2020	17.25	16.60	18.00	16.60	17.15	17.40	17.65	22880	4.04	175	15396	67.29
ONELIFECAP	EQ	23-Oct-2020	6.00	6.15	6.15	5.90	5.90	5.90	6.09	367	0.02	5	367	100.00
ONEPOINT	EQ	23-Oct-2020	11.90	11.90	12.45	11.50	12.20	12.20	11.83	6144	0.73	22	6124	99.67
ONGC	EQ	23-Oct-2020	68.85	69.20	69.60	68.60	69.00	69.00	69.00	13180165	9093.89	39211	4753020	36.06
ONMOBILE	EQ	23-Oct-2020	41.45	41.00	42.00	41.00	41.00	41.10	41.40	33837	14.01	427	21312	62.98
ONWARDTEC	EQ	23-Oct-2020	64.90	64.60	66.75	64.60	65.30	65.60	65.75	40147	26.40	766	17113	42.63
OPTIEMUS	EQ	23-Oct-2020	103.25	106.00	108.40	98.80	108.40	108.40	107.41	181182	194.61	1469	136990	75.61
OPTOCIRCUI	EQ	23-Oct-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	162546	8.94	88	162546	100.00
ORBTEXP	EQ	23-Oct-2020	59.35	59.00	71.00	59.00	62.35	62.95	67.43	263618	177.77	3510	59309	22.50
ORICONENT	EQ	23-Oct-2020	18.85	19.45	19.45	18.40	18.50	18.60	18.81	70102	13.19	428	36014	51.37
ORIENTABRA	EQ	23-Oct-2020	19.15	19.70	19.70	19.00	19.55	19.45	19.39	19259	3.74	174	13554	70.38
ORIENTALTL	EQ	23-Oct-2020	9.05	8.95	9.20	8.70	8.70	8.80	8.86	15053	1.33	79	7348	48.81
ORIENTBELL	EQ	23-Oct-2020	128.30	130.25	133.30	127.15	128.15	128.10	130.74	43852	57.33	969	21642	49.35
ORIENTCEM	EQ	23-Oct-2020	64.30	65.00	67.50	64.70	65.50	65.90	66.50	1812059	1204.98	11646	969089	53.48
ORIENTELEC	EQ	23-Oct-2020	189.90	191.00	205.00	191.00	201.10	201.25	201.26	1053838	2120.95	11275	589354	55.92
ORIENTHOT	EQ	23-Oct-2020	19.85	20.45	20.45	19.70	20.00	20.10	20.11	16213	3.26	122	9465	58.38
ORIENTLTD	EQ	23-Oct-2020	66.75	66.75	69.80	64.50	69.25	69.25	68.27	108	0.07	59	66	61.11
ORIENTPPR	EQ	23-Oct-2020	16.50	16.65	16.85	16.55	16.85	16.80	16.72	310876	51.99	698	169839	54.63
ORIENTREF	EQ	23-Oct-2020	183.15	183.30	188.70	183.00	187.10	187.70	186.61	51369	95.86	703	44533	86.69
ORISSAMINE	EQ	23-Oct-2020	2054.40	2063.00	2085.15	2000.00	2015.00	2021.55	2046.78	9028	184.78	1627	4964	54.98
ORTEL	BZ	23-Oct-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.89	20571	0.18	15	-	-
ORTINLABSS	EQ	23-Oct-2020	22.00	21.80	22.40	21.05	21.40	21.55	21.56	40433	8.72	288	27850	68.88
OSWALAGRO	EQ	23-Oct-2020	8.55	8.55	8.90	8.55	8.80	8.80	8.71	43771	3.81	146	20420	46.65
OSWALSEEDS	SM	23-Oct-2020	49.00	46.55	46.55	46.55	46.55	46.55	46.55	4000	1.86	1	4000	100.00
PAGEIND	EQ	23-Oct-2020	20546.75	20624.00	20854.00	20311.00	20370.00	20441.80	20628.59	20068	4139.75	6514	1746	8.70
PAISALO	EQ	23-Oct-2020	398.30	408.90	408.90	394.30	394.30	396.00	397.61	15364	61.09	116	98	0.64
PALASHSECU	EQ	23-Oct-2020	31.90	30.55	32.00	30.55	31.00	31.00	30.73	169	0.05	10	144	85.21
PALREDTEC	BE	23-Oct-2020	28.80	27.85	30.00	27.85	29.00	28.80	29.89	1142	0.34	16	-	-
PANACEABIO	EQ	23-Oct-2020	181.05	182.95	182.95	179.50	180.00	180.00	180.73	31589	57.09	634	24146	76.44
PANACHE	EQ	23-Oct-2020	44.40	44.50	46.50	44.00	44.20	45.05	44.77	7850	3.51	26	674	8.59
PANAMAPET	EQ	23-Oct-2020	52.05	51.60	56.65	51.60	54.50	53.70	54.17	111723	60.52	1106	75371	67.46
PAPERPROD	EQ	23-Oct-2020	299.35	302.00	310.95	301.00	307.60	308.65	307.34	177702	546.15	3726	90109	50.71
PAR	SM	23-Oct-2020	52.00	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
PARABDRUGS	BZ	23-Oct-2020	2.45	2.45	2.55	2.45	2.50	2.50	2.47	2233	0.06	24	-	-
PARACABLES	EQ	23-Oct-2020	7.20	7.20	7.40	7.10	7.20	7.25	7.23	67680	4.90	199	48943	72.32
PARAGMILK	EQ	23-Oct-2020	108.80	109.60	113.40	109.60	111.20	111.35	111.77	455043	508.58	4192	218472	48.01
PARSVNATH	EQ	23-Oct-2020	2.45	2.40	2.55	2.40	2.55	2.55	2.48	58030	1.44	109	40889	70.46
PATELENG	EQ	23-Oct-2020	10.45	10.55	10.95	10.45	10.85	10.70	10.66	415643	44.30	906	292914	70.47
PATINTLOG	EQ	23-Oct-2020	21.00	21.50	21.85	20.25	21.35	21.25	20.96	34319	7.19	248	23777	69.28
PATSPINLTD	EQ	23-Oct-2020	4.15	4.00	4.35	4.00	4.35	4.35	4.31	8791	0.38	29	8155	92.77
PCJEWELLER	EQ	23-Oct-2020	16.90	17.65	18.50	16.55	17.20	17.30	17.65	12678746	2238.16	20529	4775895	37.67
PDMJEPAPER	EQ	23-Oct-2020	14.00	15.05	15.80	14.60	15.15	15.15	15.23	512466	78.04	1381	285593	55.73
PDSMFL	EQ	23-Oct-2020	313.00	314.55	320.45	312.00	318.05	319.95	318.35	8117	25.84	117	7127	87.80
PEARLPOLY	EQ	23-Oct-2020	16.00	16.70	16.80	16.15	16.80	16.80	16.74	11813	1.98	37	9553	80.87
PEL	EQ	23-Oct-2020	1320.70	1327.00	1338.00	1315.35	1322.00	1327.15	1326.69	564758	7492.61	15430	45450	8.05
PENIND	EQ	23-Oct-2020	16.20	16.20	17.85	16.20	17.50	17.45	17.22	408748	70.40	1060	333355	81.56
PENINLAND	EQ	23-Oct-2020	3.95	4.05	4.10	3.95	4.10	4.10	4.08	43279	1.76	48	23147	53.48
PERSISTENT	EQ	23-Oct-2020	1179.50	1189.80	1210.00	1156.00	1173.95	1172.35	1184.50	154911	1834.92	12429	82547	53.29
PETRONET	EQ	23-Oct-2020	235.60	235.55	236.00	231.00	232.35	233.30	233.63	3043531	7110.53	32688	1030232	33.85
PFC	EQ	23-Oct-2020	89.95	90.15	90.90	89.60	89.60	90.00	90.24	2471667	2230.35	9536	466333	18.87
PFC	N4	23-Oct-2020	1050.00	1053.00	1054.00	1052.35	1052.35	1052.35	1053.12	58	0.61	5	58	100.00
PFC	N8	23-Oct-2020	1497.57	1500.00	1520.00	1500.00	1517.00	1517.14	1511.54	1210	18.29	35	1125	92.98
PFIZER	EQ	23-Oct-2020	5062.35	5150.00	5179.00	5075.55	5110.10	5119.85	5127.14	43695	2240.30	7305	12386	28.35
PFOCUS	EQ	23-Oct-2020	36.45	36.25	37.90	36.25	37.85	37.80	37.32	23614	8.81	241	18671	79.07
PFS	EQ	23-Oct-2020	18.10	18.15	18.85	18.05	18.50	18.55	18.58	1000594	185.96	1662	555310	55.50
PGEL	BE	23-Oct-2020	101.50	101.50	106.55	96.50	106.55	105.70	104.01	41634	43.30	362	-	-
PGHH	EQ	23-Oct-2020	10269.30	10300.00	10325.00	10191.05	10269.95	10309.90	10272.26	6592	677.15	1264	5645	85.63
PGHL	EQ	23-Oct-2020	5088.90	5129.00	5133.20	5049.00	5071.00	5066.50	5073.57	6416	325.52	2198	3497	54.50
PGIL	EQ	23-Oct-2020	172.35	175.00	178.95	170.00	171.10	172.15	174.08	4300	7.49	230	3031	70.49
PHILIPCARB	EQ	23-Oct-2020	150.15	152.00	153.45	148.00	148.35	149.30	150.98	2584631	3902.37	24449	940901	36.40
PHOENIXLTD	EQ	23-Oct-2020	558.60	560.00	569.95	560.00	565.85	564.00	563.73	129618	730.69	6635	100056	77.19
PIDILITIND	EQ	23-Oct-2020	1475.50	1483.00	1505.00	1478.15	1501.00	1500.30	1494.43	582170	8700.13	31391	163825	28.14
PIIND	EQ	23-Oct-2020	2154.95	2150.00	2202.40	2142.50	2157.50	2157.85	2167.46	208651	4522.43	28424	103554	49.63
PILANIINVS	EQ	23-Oct-2020	1743.90	1768.00	1990.00	1742.10	1988.95	1953.25	1892.56	9407	178.03	1160	5389	57.29
PILITA	EQ	23-Oct-2020	6.55	6.60	6.80	6.40	6.65	6.55	6.68	25827	1.72	82	25367	98.22
PIONDIST	EQ	23-Oct-2020	101.30	101.05	104.80	100.10	104.30	104.05	101.85	5371	5.47	203	1364	25.40
PIONEEREMB	EQ	23-Oct-2020	19.90	19.95	20.00	19.50	19.65	19.95	19.90	25271	5.03	120	21072	83.38
PITTIENG	EQ	23-Oct-2020	33.25	33.70	33.70	32.75	32.75	33.15	33.23	249768	82.99	1663	56904	22.78
PKTEA	BE	23-Oct-2020	171.00	171.00	172.55	171.00	172.55	172.55	172.32	229	0.39	6	-	-
PLASTIBLEN	EQ	23-Oct-2020	205.05	208.00	208.05	205.00	206.10	206.30	206.45	8749	18.06	339	7223	82.56
PNB	EQ	23-Oct-2020	27.20	27.40	27.50	27.20	27.40	27.40	27.35	10791723	2951.01	14682	3111675	28.83
PNBGILTS	EQ	23-Oct-2020	39.90	40.30	40.60	39.30	39.50	39.50	39.82	156256	62.22	828	77736	49.75
PNBHOUSING	EQ	23-Oct-2020	356.65	358.25	364.20	357.05	360.50	360.45	361.22	132601	478.99	2998	42640	32.16
PNC	EQ	23-Oct-2020	12.80	12.85	13.35	12.60	13.25	13.25	12.97	12947	1.68	70	10070	77.78
PNCINFRA	EQ	23-Oct-2020	170.40	172.40	173.95	165.20	169.40	171.85	171.48	182297	312.60	3131	96242	52.79
PODDARHOUS	EQ	23-Oct-2020	158.05	157.00	160.85	154.60	157.75	157.55	156.69	1686	2.64	93	1343	79.66
PODDARMENT	EQ	23-Oct-2020	183.85	183.90	184.15	181.05	181.20	182.40	182.60	2078	3.79	123	1327	63.86
POKARNA	EQ	23-Oct-2020	140.80	144.00	154.85	140.20	150.85	149.45	149.71	164505	246.29	2231	88999	54.10
POLYCAB	EQ	23-Oct-2020	832.05	838.60	888.00	835.10	879.00	881.25	866.92	965153	8367.15	38751	363082	37.62
POLYMED	EQ	23-Oct-2020	484.60	487.05	499.55	484.50	493.70	493.30	492.23	100236	493.39	3853	24180	24.12
POLYPLEX	EQ	23-Oct-2020	789.80	792.95	813.90	781.25	802.00	802.55	802.47	211886	1700.32	12061	90135	42.54
PONNIERODE	EQ	23-Oct-2020	158.00	156.05	159.45	152.15	157.00	155.50	156.77	1918	3.01	106	1205	62.83
POWERGRID	EQ	23-Oct-2020	165.10	165.10	171.40	164.70	169.90	170.15	169.06	16396341	27720.42	76070	6325126	38.58
POWERINDIA	EQ	23-Oct-2020	965.05	964.05	998.00	964.05	980.00	981.35	980.18	42651	418.06	2492	23277	54.58
POWERMECH	EQ	23-Oct-2020	388.35	391.95	393.50	384.50	386.90	387.00	387.69	15264	59.18	889	8982	58.84
PPAP	EQ	23-Oct-2020	224.45	224.05	234.20	223.75	231.15	231.65	228.75	38947	89.09	762	20763	53.31
PPL	EQ	23-Oct-2020	65.75	66.00	67.40	64.50	65.75	65.60	65.56	35311	23.15	570	22497	63.71
PRABHAT	EQ	23-Oct-2020	49.45	50.25	50.40	49.00	49.85	49.65	49.68	53853	26.76	553	34113	63.34
PRAENG	EQ	23-Oct-2020	7.15	7.00	7.10	6.50	6.50	6.60	6.72	66932	4.50	150	52386	78.27
PRAJIND	EQ	23-Oct-2020	77.30	77.50	77.85	76.00	76.10	76.30	76.74	293804	225.46	2988	99817	33.97
PRAKASH	EQ	23-Oct-2020	47.00	47.00	47.70	45.50	46.35	46.00	46.52	338325	157.39	2069	183202	54.15
PRAKASHSTL	EQ	23-Oct-2020	0.65	0.65	0.70	0.60	0.65	0.65	0.64	213056	1.37	63	188660	88.55
PRAXIS	BE	23-Oct-2020	30.50	31.75	32.00	29.80	31.35	31.35	30.98	11894	3.68	109	-	-
PRECAM	EQ	23-Oct-2020	32.90	33.20	34.85	32.80	34.40	34.25	33.77	142443	48.10	825	75620	53.09
PRECOT	BE	23-Oct-2020	33.70	33.70	35.35	33.70	35.35	35.35	35.30	1070	0.38	19	-	-
PRECWIRE	EQ	23-Oct-2020	130.95	130.05	134.00	129.60	132.60	132.80	132.50	9801	12.99	351	5954	60.75
PREMEXPLN	EQ	23-Oct-2020	117.30	118.50	123.15	116.10	123.00	120.05	119.96	28454	34.13	445	9702	34.10
PREMIER	BE	23-Oct-2020	2.85	2.90	2.90	2.75	2.75	2.75	2.88	967	0.03	6	-	-
PREMIERPOL	EQ	23-Oct-2020	22.70	22.70	22.70	21.90	21.90	21.95	22.14	844	0.19	18	729	86.37
PRESSMN	EQ	23-Oct-2020	16.80	17.20	17.20	16.70	16.70	16.75	16.88	12842	2.17	121	11078	86.26
PRESTIGE	EQ	23-Oct-2020	254.30	256.90	259.95	252.10	252.95	254.30	255.26	645390	1647.43	8832	377898	58.55
PRICOLLTD	EQ	23-Oct-2020	55.30	58.05	58.05	56.25	56.50	57.45	57.94	1192922	691.19	2108	768743	64.44
PRIMESECU	EQ	23-Oct-2020	46.55	46.55	47.35	46.25	46.70	46.30	46.45	2788	1.30	36	2364	84.79
PRINCEPIPE	EQ	23-Oct-2020	229.85	231.00	232.85	228.90	231.85	229.95	231.16	47183	109.07	1523	25347	53.72
PRIVISCL	EQ	23-Oct-2020	544.45	540.45	554.80	540.00	541.10	543.25	546.41	8778	47.96	340	7731	88.07
PROLIFE	SM	23-Oct-2020	38.00	38.00	38.00	36.10	36.10	36.10	37.73	21000	7.92	6	18000	85.71
PROSEED	BE	23-Oct-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.33	60853	0.20	47	-	-
PROZONINTU	EQ	23-Oct-2020	16.65	16.40	16.80	16.30	16.45	16.70	16.58	70546	11.70	434	42455	60.18
PRSMJOHNSN	EQ	23-Oct-2020	74.05	74.65	75.50	73.75	73.75	73.95	74.19	446336	331.16	2403	297929	66.75
PSB	EQ	23-Oct-2020	10.75	10.95	10.95	10.70	10.90	10.90	10.81	193943	20.96	420	108100	55.74
PSPPROJECT	EQ	23-Oct-2020	399.40	399.00	403.85	381.00	387.00	387.20	391.19	25897	101.31	1595	19120	73.83
PSUBNKBEES	EQ	23-Oct-2020	14.46	14.74	14.74	14.33	14.55	14.55	14.43	155792	22.49	178	102003	65.47
PTC	EQ	23-Oct-2020	45.20	45.40	45.90	45.10	45.70	45.65	45.56	847118	385.92	4134	456651	53.91
PTL	EQ	23-Oct-2020	36.15	36.05	39.50	36.05	37.10	37.35	37.60	89064	33.49	680	55604	62.43
PULZ	SM	23-Oct-2020	12.35	11.75	12.00	11.75	12.00	12.00	11.97	32000	3.83	4	28000	87.50
PUNJABCHEM	EQ	23-Oct-2020	622.65	615.00	626.65	615.00	621.00	622.10	620.48	1541	9.56	145	1364	88.51
PUNJLLOYD	BZ	23-Oct-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.45	60900	0.88	80	-	-
PURVA	EQ	23-Oct-2020	45.00	45.35	46.10	44.20	45.30	44.90	45.26	88178	39.91	546	49855	56.54
PVR	EQ	23-Oct-2020	1178.35	1173.90	1189.90	1162.00	1178.55	1181.40	1179.99	862601	10178.63	20904	53642	6.22
QGOLDHALF	EQ	23-Oct-2020	2229.45	2318.60	2385.50	2050.00	2220.00	2221.95	2214.71	1415	31.34	156	688	48.62
QUESS	EQ	23-Oct-2020	414.35	416.00	428.00	415.15	420.25	424.15	422.60	167895	709.53	4341	107780	64.19
QUICKHEAL	EQ	23-Oct-2020	170.10	170.90	172.90	167.30	167.75	168.55	170.35	259808	442.57	3524	86697	33.37
RADICO	EQ	23-Oct-2020	449.45	453.95	457.00	443.50	446.00	447.90	449.90	347949	1565.42	9371	92043	26.45
RADIOCITY	EQ	23-Oct-2020	17.80	21.35	21.35	18.85	21.35	21.35	20.60	12656967	2606.72	8458	8005842	63.25
RAIN	EQ	23-Oct-2020	101.15	101.50	105.15	101.50	103.70	103.75	103.73	1191670	1236.17	11888	373594	31.35
RAJESHEXPO	EQ	23-Oct-2020	459.35	460.55	463.85	455.00	456.50	456.40	459.26	34785	159.76	3013	10814	31.09
RAJMET	SM	23-Oct-2020	27.90	27.60	28.10	27.60	28.10	28.10	27.85	16000	4.46	2	8000	50.00
RAJRATAN	EQ	23-Oct-2020	377.30	383.00	393.95	360.50	370.00	366.90	379.43	32598	123.69	1656	18983	58.23
RAJRAYON	BZ	23-Oct-2020	0.15	0.15	0.15	0.10	0.10	0.10	0.10	2412757	2.44	103	-	-
RAJSREESUG	EQ	23-Oct-2020	12.75	13.25	13.45	12.80	13.15	13.15	13.15	9834	1.29	34	8011	81.46
RAJTV	EQ	23-Oct-2020	34.40	34.20	34.80	34.15	34.80	34.30	34.29	3154	1.08	55	2457	77.90
RALLIS	EQ	23-Oct-2020	262.05	262.60	265.00	261.50	263.00	262.30	262.87	176969	465.20	3797	86696	48.99
RAMANEWS	EQ	23-Oct-2020	12.80	13.00	13.15	12.90	13.00	12.90	13.07	14122	1.85	91	10287	72.84
RAMASTEEL	BE	23-Oct-2020	42.30	41.05	44.35	41.05	43.50	43.05	43.74	1082	0.47	12	-	-
RAMCOCEM	EQ	23-Oct-2020	788.80	791.50	791.50	775.00	778.70	784.15	784.16	446010	3497.41	6662	123357	27.66
RAMCOIND	EQ	23-Oct-2020	189.35	189.50	192.00	184.00	189.00	188.35	188.10	69290	130.34	1884	44809	64.67
RAMCOSYS	EQ	23-Oct-2020	453.30	452.75	475.95	441.00	475.95	475.95	465.33	582731	2711.65	10488	209716	35.99
RAMKY	EQ	23-Oct-2020	28.90	28.95	29.75	28.45	29.30	29.35	29.14	53536	15.60	336	31998	59.77
RAMSARUP	BZ	23-Oct-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	4850	0.02	13	-	-
RANASUG	BE	23-Oct-2020	5.70	5.70	5.95	5.60	5.80	5.65	5.69	165894	9.44	180	-	-
RANEENGINE	EQ	23-Oct-2020	204.85	214.95	215.00	201.05	206.65	208.70	209.32	12084	25.29	612	3466	28.68
RANEHOLDIN	EQ	23-Oct-2020	423.35	429.90	431.00	421.00	424.80	422.65	425.02	12034	51.15	514	5977	49.67
RATNAMANI	EQ	23-Oct-2020	1294.45	1298.95	1299.00	1275.85	1275.85	1287.70	1292.41	5399	69.78	733	4144	76.75
RAYMOND	EQ	23-Oct-2020	282.50	283.30	289.45	282.30	283.50	283.45	285.87	785751	2246.23	13023	203143	25.85
RBL	EQ	23-Oct-2020	647.00	650.00	665.00	642.75	644.00	648.65	653.06	18729	122.31	1521	6448	34.43
RBLBANK	EQ	23-Oct-2020	181.15	182.00	182.00	176.50	177.45	177.85	178.43	14034588	25041.56	62701	2148959	15.31
RCF	EQ	23-Oct-2020	43.45	43.70	44.25	43.05	43.85	43.80	43.74	876555	383.38	4055	262777	29.98
RCOM	BE	23-Oct-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.50	2106723	31.60	1185	-	-
RECLTD	EQ	23-Oct-2020	101.35	101.20	101.90	99.70	100.05	100.35	100.82	4390400	4426.38	16149	673028	15.33
RECLTD	N1	23-Oct-2020	1121.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	25	0.28	2	25	100.00
RECLTD	N8	23-Oct-2020	1218.00	1181.10	1181.10	1181.10	1181.10	1181.10	1181.10	200	2.36	1	200	100.00
RECLTD	N9	23-Oct-2020	1350.00	1358.80	1358.80	1350.00	1354.95	1354.95	1353.30	327	4.43	6	327	100.00
RECLTD	NI	23-Oct-2020	1230.00	1234.95	1240.20	1234.95	1240.20	1240.20	1236.66	152	1.88	6	152	100.00
REDINGTON	EQ	23-Oct-2020	132.05	132.05	133.40	126.50	127.00	127.75	129.75	428469	555.92	6115	283516	66.17
REFEX	EQ	23-Oct-2020	47.85	48.65	51.00	48.15	48.85	48.85	49.06	78797	38.66	1184	33301	42.26
RELAXO	EQ	23-Oct-2020	657.50	660.80	666.80	657.00	658.95	658.25	661.12	70065	463.21	4946	33695	48.09
RELCAPITAL	EQ	23-Oct-2020	8.25	8.50	9.05	8.25	9.05	9.05	8.99	2735215	245.98	2321	1427057	52.17
RELIANCE	EQ	23-Oct-2020	2106.95	2106.00	2135.00	2096.40	2112.00	2113.05	2118.90	10809383	229040.54	265187	3551502	32.86
RELIANCEPP	E1	23-Oct-2020	1227.25	1228.00	1255.00	1218.15	1232.80	1232.05	1239.34	945485	11717.80	38332	487293	51.54
RELIGARE	EQ	23-Oct-2020	53.40	54.00	55.20	51.80	53.80	53.70	54.11	1209587	654.45	6135	568991	47.04
RELINFRA	EQ	23-Oct-2020	21.95	22.20	23.00	22.10	23.00	23.00	22.96	5333243	1224.35	2716	3773843	70.76
REMSONSIND	EQ	23-Oct-2020	83.75	86.00	90.00	81.10	81.10	84.90	86.49	7479	6.47	203	3349	44.78
RENUKA	EQ	23-Oct-2020	10.20	10.25	10.30	9.85	10.05	10.00	9.98	1125091	112.34	1267	738163	65.61
REPCOHOME	EQ	23-Oct-2020	198.70	200.00	205.00	198.10	202.55	202.80	202.22	503274	1017.72	11112	282204	56.07
REPRO	EQ	23-Oct-2020	371.25	371.25	376.45	368.00	371.80	372.80	372.19	1620	6.03	200	840	51.85
RESPONIND	EQ	23-Oct-2020	133.10	134.50	137.60	131.15	135.00	134.70	134.31	215825	289.86	3574	8493	3.94
REVATHI	EQ	23-Oct-2020	446.25	452.05	452.05	431.10	435.75	437.30	439.23	610	2.68	135	255	41.80
RGL	EQ	23-Oct-2020	228.90	225.00	231.95	225.00	228.95	228.40	228.80	2542	5.82	93	1907	75.02
RHFL	EQ	23-Oct-2020	1.75	1.90	1.90	1.90	1.90	1.90	1.90	550363	10.46	345	534288	97.08
RHFL	N4	23-Oct-2020	158.40	127.00	190.00	127.00	160.10	160.10	173.80	144	0.25	8	130	90.28
RHFL	N6	23-Oct-2020	170.10	190.00	200.00	190.00	190.00	190.00	190.47	107	0.20	7	107	100.00
RICOAUTO	EQ	23-Oct-2020	30.75	31.20	32.90	30.75	32.15	32.20	32.15	3197828	1028.04	12086	863888	27.01
RIIL	EQ	23-Oct-2020	376.25	377.65	389.45	376.30	382.60	382.05	382.39	203507	778.20	5130	49964	24.55
RITES	EQ	23-Oct-2020	239.75	240.00	242.35	239.20	240.10	240.35	239.94	268247	643.63	2943	182871	68.17
RKDL	EQ	23-Oct-2020	6.60	6.40	6.65	6.40	6.45	6.50	6.50	4205	0.27	21	1907	45.35
RKEC	SM	23-Oct-2020	35.00	37.40	37.40	37.00	37.00	37.00	37.20	2000	0.74	2	2000	100.00
RKFORGE	EQ	23-Oct-2020	349.45	350.05	355.00	345.00	345.00	346.60	348.61	36351	126.72	506	5201	14.31
RMCL	BE	23-Oct-2020	2.95	2.90	3.05	2.90	3.05	3.05	2.96	11164	0.33	30	-	-
RMDRIP	SM	23-Oct-2020	54.00	53.00	54.00	53.00	54.00	53.90	53.63	92000	49.34	21	40000	43.48
RML	EQ	23-Oct-2020	205.20	205.60	210.70	205.55	207.50	207.90	207.86	8994	18.69	493	4395	48.87
RNAVAL	EQ	23-Oct-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	192042	3.74	164	192042	100.00
ROHITFERRO	BE	23-Oct-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.95	9135	0.09	7	-	-
ROHLTD	BE	23-Oct-2020	62.25	64.40	64.75	62.55	63.90	63.85	63.75	26444	16.86	220	-	-
ROLLT	BE	23-Oct-2020	2.25	2.25	2.30	2.20	2.25	2.25	2.26	8706	0.20	23	-	-
ROLTA	EQ	23-Oct-2020	4.55	4.75	4.75	4.65	4.75	4.75	4.74	181726	8.62	2995	131393	72.30
ROML	BZ	23-Oct-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	141	0.01	10	-	-
ROSSARI	EQ	23-Oct-2020	801.55	808.00	824.00	796.00	807.00	806.90	812.16	299184	2429.87	40352	131568	43.98
ROSSELLIND	EQ	23-Oct-2020	125.85	125.45	132.10	125.10	132.10	132.10	129.70	20199	26.20	225	18391	91.05
ROUTE	EQ	23-Oct-2020	821.85	832.00	841.30	790.00	800.00	803.20	818.78	1717361	14061.47	47196	337773	19.67
RPGLIFE	EQ	23-Oct-2020	363.10	364.10	374.80	364.10	367.00	368.05	368.26	24505	90.24	1184	7775	31.73
RPOWER	EQ	23-Oct-2020	2.75	3.00	3.30	2.95	3.30	3.30	3.25	127816442	4157.02	30168	51624552	40.39
RPPINFRA	EQ	23-Oct-2020	52.80	52.80	53.50	51.00	52.25	51.95	52.11	17932	9.34	194	14236	79.39
RSSOFTWARE	EQ	23-Oct-2020	21.25	21.90	21.90	21.10	21.20	21.20	21.30	20277	4.32	145	13702	67.57
RSWM	BE	23-Oct-2020	88.15	92.30	92.30	88.00	90.10	90.95	90.97	6925	6.30	35	-	-
RSYSTEMS	EQ	23-Oct-2020	114.45	113.50	117.90	113.50	114.50	114.75	115.68	11375	13.16	385	5859	51.51
RTNINFRA	EQ	23-Oct-2020	6.50	6.80	6.80	6.80	6.80	6.80	6.80	74063	5.04	85	64062	86.50
RTNPOWER	EQ	23-Oct-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	503982	10.08	133	503975	100.00
RUBYMILLS	EQ	23-Oct-2020	165.00	167.65	168.00	163.00	165.00	165.35	165.74	1847	3.06	104	1221	66.11
RUCHI	BE	23-Oct-2020	513.70	513.00	539.35	511.00	539.35	539.35	532.65	16235	86.48	750	-	-
RUCHINFRA	BE	23-Oct-2020	8.00	8.15	8.15	7.80	8.05	8.05	7.99	211320	16.89	307	-	-
RUCHIRA	EQ	23-Oct-2020	49.35	49.80	49.80	48.85	49.30	49.30	49.23	34273	16.87	329	22766	66.43
RUPA	EQ	23-Oct-2020	188.95	189.80	194.25	187.50	192.10	193.20	192.79	24899	48.00	856	11527	46.30
RUSHIL	EQ	23-Oct-2020	84.35	85.90	91.95	85.60	88.45	88.75	89.22	79231	70.69	2306	30595	38.61
RUSHILPP	E1	23-Oct-2020	34.05	35.00	38.50	35.00	37.40	37.50	37.44	11830	4.43	118	8391	70.93
RVNL	EQ	23-Oct-2020	18.70	18.80	18.90	18.65	18.75	18.80	18.80	1576788	296.49	4165	698577	44.30
SABTN	EQ	23-Oct-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.31	5436	0.07	30	5224	96.10
SADBHAV	EQ	23-Oct-2020	48.35	48.40	53.00	48.35	51.25	51.35	50.63	792877	401.45	3639	339350	42.80
SADBHIN	EQ	23-Oct-2020	16.30	16.50	16.90	16.10	16.85	16.65	16.41	186692	30.63	594	91435	48.98
SAFARI	EQ	23-Oct-2020	418.70	412.00	427.00	412.00	418.00	418.80	420.61	7549	31.75	486	4273	56.60
SAGARDEEP	BE	23-Oct-2020	49.10	46.65	46.65	46.65	46.65	46.65	46.65	5853	2.73	59	-	-
SAGCEM	EQ	23-Oct-2020	799.30	799.25	800.00	740.00	743.90	748.55	763.95	242288	1850.96	12814	69356	28.63
SAIL	EQ	23-Oct-2020	36.05	36.45	37.00	35.55	36.50	36.55	36.35	26294137	9558.98	33664	5392259	20.51
SAKAR	EQ	23-Oct-2020	79.15	78.10	84.10	78.10	82.50	82.45	80.87	24862	20.11	204	17616	70.86
SAKHTISUG	EQ	23-Oct-2020	7.80	7.85	7.90	7.70	7.85	7.85	7.85	17179	1.35	79	14241	82.90
SAKSOFT	EQ	23-Oct-2020	366.70	370.05	380.00	366.85	368.05	369.10	370.78	22474	83.33	1430	8814	39.22
SAKUMA	EQ	23-Oct-2020	5.75	5.85	5.85	5.60	5.70	5.70	5.72	133273	7.62	265	101708	76.32
SALASAR	EQ	23-Oct-2020	196.50	192.05	199.00	188.25	197.00	197.95	194.92	50330	98.10	1366	17318	34.41
SALONA	EQ	23-Oct-2020	54.20	54.00	57.40	51.55	53.00	56.75	54.53	347	0.19	51	164	47.26
SALSTEEL	EQ	23-Oct-2020	2.50	2.75	2.75	2.50	2.75	2.75	2.71	46341	1.25	58	40050	86.42
SALZERELEC	EQ	23-Oct-2020	99.35	98.00	102.50	96.20	98.30	99.25	100.31	67872	68.08	789	23237	34.24
SAMBHAAV	EQ	23-Oct-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.97	27918	0.55	40	21034	75.34
SANCO	EQ	23-Oct-2020	14.35	14.15	14.55	14.15	14.30	14.45	14.42	72161	10.41	93	68718	95.23
SANDESH	EQ	23-Oct-2020	509.90	505.00	514.00	505.00	506.00	506.00	508.53	376	1.91	42	339	90.16
SANDHAR	EQ	23-Oct-2020	238.95	240.50	243.90	239.25	243.90	242.95	242.09	2691	6.51	253	1334	49.57
SANGAMIND	EQ	23-Oct-2020	50.40	51.80	55.05	51.05	52.50	52.80	53.17	61721	32.82	652	21917	35.51
SANGHIIND	EQ	23-Oct-2020	26.45	27.10	30.25	26.50	28.65	28.95	28.67	10467391	3001.21	18129	5627436	53.76
SANGHVIMOV	EQ	23-Oct-2020	80.05	82.90	82.90	78.40	81.10	80.05	79.97	24751	19.79	487	15641	63.19
SANGINITA	EQ	23-Oct-2020	67.65	70.45	70.45	66.55	68.05	67.80	68.38	12228	8.36	133	6089	49.80
SANOFI	EQ	23-Oct-2020	8495.05	8490.00	8500.00	8400.00	8410.00	8427.60	8451.92	10770	910.27	1932	7957	73.88
SANWARIA	BZ	23-Oct-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.50	151852	2.28	74	-	-
SARDAEN	EQ	23-Oct-2020	259.30	260.10	269.45	260.10	261.55	264.65	264.67	61101	161.71	2241	24434	39.99
SAREGAMA	EQ	23-Oct-2020	580.55	584.95	598.00	573.35	589.45	586.95	588.67	12868	75.75	537	9431	73.29
SARLAPOLY	EQ	23-Oct-2020	17.45	17.85	17.85	16.85	17.20	17.10	17.14	187816	32.19	714	130381	69.42
SARVESHWAR	SM	23-Oct-2020	13.45	13.90	14.00	13.90	14.00	14.00	13.96	6400	0.89	4	6400	100.00
SASKEN	EQ	23-Oct-2020	687.35	692.00	692.85	658.00	663.60	662.35	671.71	69336	465.73	5077	33337	48.08
SASTASUNDR	EQ	23-Oct-2020	87.95	88.70	94.90	87.00	87.10	87.10	88.64	5742	5.09	89	5216	90.84
SATIA	EQ	23-Oct-2020	110.15	110.55	113.80	106.15	107.30	107.10	109.06	63455	69.20	1252	29562	46.59
SATIN	EQ	23-Oct-2020	52.40	54.80	55.00	53.10	54.45	55.00	54.74	879399	481.38	3962	774652	88.09
SATINPP	E1	23-Oct-2020	20.05	21.00	21.05	19.35	21.05	21.00	20.83	8957	1.87	24	8955	99.98
SBICARD	EQ	23-Oct-2020	851.90	790.00	827.85	766.10	805.00	807.25	801.10	11939340	95646.07	338794	3075020	25.76
SBIETFIT	EQ	23-Oct-2020	216.00	216.00	243.80	207.25	218.00	226.42	220.41	1584	3.49	98	295	18.62
SBIETFPB	EQ	23-Oct-2020	134.80	135.20	139.46	135.20	139.00	137.55	136.05	236	0.32	12	227	96.19
SBIETFQLTY	EQ	23-Oct-2020	107.37	109.60	109.60	107.72	108.00	107.95	108.03	552	0.60	37	466	84.42
SBILIFE	EQ	23-Oct-2020	780.80	783.15	789.75	767.00	770.80	770.70	772.80	2252467	17407.13	78862	1169570	51.92
SBIN	EQ	23-Oct-2020	203.30	204.00	205.60	201.55	202.45	202.80	203.20	32708098	66461.86	143175	5408726	16.54
SBIN	N5	23-Oct-2020	10875.00	10871.00	10880.00	10855.00	10862.00	10861.31	10866.90	665	72.26	126	637	95.79
SCAPDVR	BE	23-Oct-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	22393	0.35	25	-	-
SCHAEFFLER	EQ	23-Oct-2020	3643.60	3645.55	3802.35	3645.55	3798.95	3765.65	3757.70	5729	215.28	1685	2849	49.73
SCHAND	EQ	23-Oct-2020	63.40	62.50	63.00	61.25	61.50	61.65	62.24	15069	9.38	191	12871	85.41
SCHNEIDER	EQ	23-Oct-2020	71.00	71.70	73.65	71.65	73.10	73.05	72.73	82076	59.69	1305	40897	49.83
SCI	EQ	23-Oct-2020	53.00	53.10	53.60	52.50	52.60	52.65	53.03	678258	359.68	3436	306429	45.18
SDBL	EQ	23-Oct-2020	25.00	25.30	25.85	25.30	25.35	25.40	25.52	83598	21.34	572	43175	51.65
SEAMECLTD	EQ	23-Oct-2020	397.25	388.55	405.85	387.25	404.00	398.60	396.45	6184	24.52	659	4823	77.99
SECURCRED	SM	23-Oct-2020	14.65	14.25	14.25	14.25	14.25	14.25	14.25	600	0.09	1	600	100.00
SELAN	EQ	23-Oct-2020	104.50	105.05	106.00	104.55	105.25	105.50	105.22	11133	11.71	290	7798	70.04
SELMCL	BZ	23-Oct-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	113790	2.90	36	-	-
SEPOWER	EQ	23-Oct-2020	2.30	2.30	2.40	2.20	2.40	2.40	2.35	11195	0.26	65	8719	77.88
SEQUENT	EQ	23-Oct-2020	153.60	154.00	157.25	153.65	154.40	154.45	155.47	698322	1085.65	6602	240897	34.50
SESHAPAPER	EQ	23-Oct-2020	129.70	131.50	131.50	129.50	129.50	129.85	130.27	15588	20.31	486	10860	69.67
SETCO	BE	23-Oct-2020	9.35	9.50	9.80	9.25	9.45	9.45	9.48	41949	3.98	113	-	-
SETF10GILT	EQ	23-Oct-2020	201.50	201.50	201.50	201.50	201.50	201.50	201.50	100	0.20	2	100	100.00
SETFGOLD	EQ	23-Oct-2020	4581.00	4580.00	4580.00	4550.25	4576.00	4571.55	4562.76	7966	363.47	652	4901	61.52
SETFNIF50	EQ	23-Oct-2020	123.18	123.50	123.86	123.10	123.30	123.31	123.38	77003	95.01	573	48549	63.05
SETFNIFBK	EQ	23-Oct-2020	244.47	244.00	246.74	243.49	244.58	244.54	244.82	46858	114.72	826	16635	35.50
SETFNN50	EQ	23-Oct-2020	282.44	282.45	284.79	280.70	284.63	284.47	284.06	4916	13.96	133	4352	88.53
SETUINFRA	EQ	23-Oct-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.73	172138	1.25	56	119661	69.51
SEYAIND	EQ	23-Oct-2020	66.20	66.00	68.35	65.00	66.20	66.55	66.17	3111	2.06	81	2397	77.05
SEZAL	BZ	23-Oct-2020	3.20	3.05	3.20	3.05	3.20	3.20	3.14	3000	0.09	6	-	-
SFL	EQ	23-Oct-2020	1245.30	1285.00	1360.50	1262.00	1267.00	1277.25	1315.19	46073	605.95	6853	11750	25.50
SGBAPR28I	GB	23-Oct-2020	4863.40	4863.40	4899.00	4847.00	4875.00	4875.00	4870.37	27	1.32	10	21	77.78
SGBAUG24	GB	23-Oct-2020	4972.70	4950.05	4993.50	4950.05	4992.00	4992.00	4967.27	70	3.48	9	57	81.43
SGBAUG27	GB	23-Oct-2020	4900.00	4975.00	4975.00	4901.00	4901.00	4939.88	4939.88	17	0.84	3	9	52.94
SGBAUG28V	GB	23-Oct-2020	4873.80	4873.80	4873.80	4850.00	4857.00	4857.34	4858.13	973	47.27	193	891	91.57
SGBDC27VII	GB	23-Oct-2020	4858.01	4842.00	4842.00	4842.00	4842.00	4842.00	4842.00	1	0.05	1	1	100.00
SGBDEC25	GB	23-Oct-2020	4900.00	4842.00	5094.00	4842.00	5089.98	5089.98	5028.99	4	0.20	4	2	50.00
SGBDEC2513	GB	23-Oct-2020	4900.60	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	23-Oct-2020	5048.97	4843.01	4865.01	4843.01	4865.01	4865.01	4856.21	5	0.24	3	3	60.00
SGBDEC26	GB	23-Oct-2020	4842.09	4830.25	4835.01	4830.25	4835.01	4835.01	4833.42	15	0.73	3	15	100.00
SGBFEB24	GB	23-Oct-2020	4990.00	4990.00	5002.00	4990.00	5002.00	5002.00	4998.67	33	1.65	7	33	100.00
SGBFEB27	GB	23-Oct-2020	4909.99	4931.01	4931.01	4815.00	4815.00	4815.00	4873.01	20	0.97	2	10	50.00
SGBFEB28IX	GB	23-Oct-2020	4860.00	4835.00	4835.00	4824.00	4824.00	4826.00	4826.00	25	1.21	5	25	100.00
SGBJAN26	GB	23-Oct-2020	5142.85	4860.01	4999.00	4860.01	4999.00	4999.00	4929.51	2	0.10	2	1	50.00
SGBJUL25	GB	23-Oct-2020	4882.01	4882.01	4906.00	4880.00	4890.00	4890.00	4893.73	18	0.88	7	17	94.44
SGBJUL27	GB	23-Oct-2020	4855.01	4890.00	4890.00	4855.00	4890.00	4890.00	4888.65	52	2.54	5	52	100.00
SGBJUL28IV	GB	23-Oct-2020	4862.00	4837.00	4850.00	4827.00	4849.90	4843.83	4839.52	550	26.62	92	423	76.91
SGBJUN27	GB	23-Oct-2020	4872.49	4899.00	4900.00	4899.00	4900.00	4899.04	4899.05	21	1.03	3	20	95.24
SGBJUN28	GB	23-Oct-2020	4865.16	4865.00	4872.00	4832.00	4865.00	4858.57	4856.83	78	3.79	16	63	80.77
SGBMAR24	GB	23-Oct-2020	4993.29	4997.00	5048.00	4935.00	4950.01	5021.41	5013.05	62	3.11	15	50	80.65
SGBMAR25	GB	23-Oct-2020	4903.83	4900.00	4901.00	4851.00	4861.00	4861.00	4872.47	306	14.91	13	303	99.02
SGBMAR28X	GB	23-Oct-2020	4888.80	4818.00	4870.00	4818.00	4870.00	4870.00	4860.58	19	0.92	3	19	100.00
SGBMAY25	GB	23-Oct-2020	4900.00	4870.00	4890.00	4870.00	4870.00	4874.00	4874.00	10	0.49	4	9	90.00
SGBMAY26	GB	23-Oct-2020	4878.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	50	2.44	1	50	100.00
SGBMAY28	GB	23-Oct-2020	4872.44	4841.00	4883.00	4841.00	4845.00	4850.91	4854.81	107	5.19	33	63	58.88
SGBNOV23	GB	23-Oct-2020	5090.00	5110.00	5200.00	5063.50	5198.00	5198.00	5171.89	249	12.88	24	247	99.20
SGBNOV24	GB	23-Oct-2020	4948.00	4911.10	4950.00	4881.00	4930.00	4930.00	4934.83	157	7.75	52	140	89.17
SGBNOV25	GB	23-Oct-2020	4906.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	38	1.84	1	38	100.00
SGBNOV26	GB	23-Oct-2020	4899.85	4900.00	4920.00	4831.90	4920.00	4920.00	4902.06	31	1.52	5	29	93.55
SGBOCT25IV	GB	23-Oct-2020	4910.00	4950.00	4950.00	4865.00	4886.00	4886.00	4897.38	60	2.94	11	37	61.67
SGBOCT26	GB	23-Oct-2020	4830.01	4969.99	4969.99	4900.00	4900.00	4900.00	4923.33	3	0.15	2	3	100.00
SGBOCT27	GB	23-Oct-2020	4897.99	4830.00	4835.00	4771.00	4827.01	4826.61	4805.95	48	2.31	12	38	79.17
SGBOCT27VI	GB	23-Oct-2020	4900.00	4830.05	4830.05	4830.05	4830.05	4830.05	4830.05	1	0.05	1	1	100.00
SGBSEP24	GB	23-Oct-2020	4940.00	4938.00	4940.00	4930.00	4930.00	4937.14	4938.60	43	2.12	10	43	100.00
SGBSEP27	GB	23-Oct-2020	4884.98	4920.00	4920.00	4860.00	4860.00	4860.00	4871.11	9	0.44	4	9	100.00
SGBSEP28VI	GB	23-Oct-2020	4865.91	4865.00	4895.00	4855.00	4863.00	4871.49	4869.36	182	8.86	46	134	73.63
SGL	EQ	23-Oct-2020	7.05	7.25	7.25	7.00	7.25	7.15	7.15	29748	2.13	44	29120	97.89
SHAHALLOYS	EQ	23-Oct-2020	7.20	6.50	7.55	6.50	7.35	7.35	7.33	436	0.03	9	418	95.87
SHAKTIPUMP	BE	23-Oct-2020	229.45	228.00	235.00	223.00	230.30	232.45	229.36	46731	107.18	860	-	-
SHALBY	EQ	23-Oct-2020	89.55	89.90	94.80	88.45	90.45	90.70	91.67	579635	531.37	8470	117387	20.25
SHALPAINTS	EQ	23-Oct-2020	68.15	68.60	69.80	68.00	68.60	68.75	68.96	50205	34.62	720	25771	51.33
SHANKARA	EQ	23-Oct-2020	329.05	332.55	333.00	325.00	329.65	328.35	328.37	45748	150.22	2033	29621	64.75
SHANTIGEAR	EQ	23-Oct-2020	100.00	101.00	117.30	99.40	113.95	109.65	108.69	1130043	1228.21	11117	302202	26.74
SHARDACROP	EQ	23-Oct-2020	266.55	271.05	274.00	264.25	269.05	268.90	269.23	23938	64.45	1634	10516	43.93
SHARDAMOTR	EQ	23-Oct-2020	832.50	827.95	945.40	827.95	921.00	916.30	915.08	11342	103.79	1687	4411	38.89
SHAREINDIA	EQ	23-Oct-2020	100.65	101.00	109.70	98.40	102.80	102.05	102.17	8724	8.91	77	2490	28.54
SHARIABEES	EQ	23-Oct-2020	311.01	300.00	314.55	300.00	313.60	313.08	311.04	310	0.96	30	167	53.87
SHEMAROO	EQ	23-Oct-2020	56.60	58.00	58.00	56.05	56.85	56.85	56.60	14871	8.42	326	9210	61.93
SHIL	EQ	23-Oct-2020	77.55	78.70	78.75	77.00	77.50	77.50	77.57	88329	68.51	678	75759	85.77
SHILPAMED	EQ	23-Oct-2020	473.45	476.00	477.45	466.55	469.10	468.25	470.44	145094	682.58	5337	56059	38.64
SHIRPUR-G	EQ	23-Oct-2020	7.50	7.85	7.85	7.40	7.50	7.50	7.59	45621	3.46	130	40939	89.74
SHIVAMAUTO	EQ	23-Oct-2020	17.35	17.25	18.20	17.25	18.20	18.20	18.05	175497	31.68	303	153026	87.20
SHIVAMILLS	EQ	23-Oct-2020	22.75	23.70	23.95	22.75	23.45	23.45	23.62	3542	0.84	43	3238	91.42
SHIVATEX	EQ	23-Oct-2020	80.40	81.50	82.40	80.70	82.00	82.00	81.73	864	0.71	45	741	85.76
SHK	EQ	23-Oct-2020	90.75	90.85	90.85	88.45	88.85	88.90	89.38	209717	187.44	3201	114049	54.38
SHOPERSTOP	EQ	23-Oct-2020	182.40	185.00	185.60	180.15	181.00	181.30	182.16	86677	157.89	2287	35982	41.51
SHRADHA	EQ	23-Oct-2020	38.00	39.00	39.90	37.10	39.90	39.90	39.30	2626	1.03	16	2603	99.12
SHREDIGCEM	EQ	23-Oct-2020	54.90	55.45	62.50	55.30	59.40	59.35	59.36	7746710	4598.73	33062	2079639	26.85
SHREECEM	EQ	23-Oct-2020	20991.70	21165.00	21272.30	20257.05	20900.00	20521.15	20643.68	78236	16150.79	18870	17376	22.21
SHREEPUSHK	EQ	23-Oct-2020	107.75	109.90	115.15	107.15	110.30	111.00	111.88	30108	33.69	505	16346	54.29
SHREERAMA	EQ	23-Oct-2020	6.95	6.95	7.15	6.95	7.15	7.05	7.04	11743	0.83	26	10148	86.42
SHRENIK	EQ	23-Oct-2020	7.20	6.90	7.55	6.85	7.55	7.55	7.12	1892230	134.75	1665	548397	28.98
SHREYANIND	EQ	23-Oct-2020	74.35	73.65	75.80	73.65	75.40	75.05	75.07	6896	5.18	171	3961	57.44
SHREYAS	BE	23-Oct-2020	56.30	58.75	58.75	55.00	56.95	56.90	57.09	10474	5.98	90	-	-
SHRIPISTON	BE	23-Oct-2020	565.30	565.50	575.00	565.50	575.00	575.00	566.25	153	0.87	8	-	-
SHRIRAMCIT	EQ	23-Oct-2020	800.10	809.95	813.70	796.00	798.90	801.45	802.00	26993	216.48	1648	13731	50.87
SHRIRAMEPC	EQ	23-Oct-2020	3.80	3.75	3.90	3.75	3.85	3.90	3.83	100515	3.85	104	98361	97.86
SHUBHLAXMI	SM	23-Oct-2020	19.00	18.05	18.10	18.05	18.10	18.10	18.06	6000	1.08	6	5000	83.33
SHYAMCENT	EQ	23-Oct-2020	3.90	4.05	4.05	3.75	3.95	3.95	3.90	19946	0.78	54	13575	68.06
SICAGEN	EQ	23-Oct-2020	11.05	11.40	11.60	10.75	11.15	11.15	11.13	14884	1.66	88	3854	25.89
SICAL	EQ	23-Oct-2020	9.70	9.85	10.65	9.65	10.60	10.65	10.29	213949	22.02	428	145950	68.22
SIEMENS	EQ	23-Oct-2020	1274.15	1274.00	1290.90	1270.00	1280.00	1279.00	1280.85	421651	5400.70	16735	151219	35.86
SIGIND	EQ	23-Oct-2020	19.20	19.00	20.00	18.45	19.90	19.85	19.43	15688	3.05	162	12467	79.47
SIGMA	ST	23-Oct-2020	45.00	45.00	45.00	45.00	45.00	45.00	45.00	18000	8.10	6	18000	100.00
SIL	BE	23-Oct-2020	9.25	9.25	9.70	9.25	9.70	9.70	9.54	925	0.09	9	-	-
SILINV	EQ	23-Oct-2020	136.55	137.00	139.75	134.30	134.90	134.90	136.77	2238	3.06	93	1649	73.68
SILLYMONKS	EQ	23-Oct-2020	23.45	23.00	23.60	23.00	23.60	23.60	23.46	163	0.04	9	163	100.00
SIMBHALS	EQ	23-Oct-2020	6.30	6.50	6.50	6.20	6.45	6.45	6.26	11215	0.70	69	9317	83.08
SIMPLEXINF	EQ	23-Oct-2020	31.55	32.00	32.90	31.30	31.50	31.85	31.81	106843	33.98	562	53762	50.32
SINTERCOM	EQ	23-Oct-2020	78.90	78.00	78.00	78.00	78.00	78.00	78.00	2005	1.56	3	2005	100.00
SINTEX	BE	23-Oct-2020	2.90	3.00	3.00	2.95	3.00	3.00	3.00	2053083	61.58	707	-	-
SIRCA	EQ	23-Oct-2020	246.45	243.15	251.00	243.15	251.00	249.90	248.60	6489	16.13	297	4430	68.27
SIS	EQ	23-Oct-2020	350.00	351.75	365.70	351.50	364.50	362.55	359.02	33718	121.05	1917	19963	59.21
SITINET	EQ	23-Oct-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.77	15501075	119.64	1082	7806919	50.36
SIYSIL	EQ	23-Oct-2020	142.10	144.50	146.00	142.60	145.00	145.05	145.02	40292	58.43	1118	18974	47.09
SJVN	EQ	23-Oct-2020	22.70	22.90	22.90	22.10	22.30	22.25	22.52	804122	181.07	1801	411309	51.15
SKFINDIA	EQ	23-Oct-2020	1486.55	1486.55	1503.00	1483.70	1500.00	1499.95	1494.89	16731	250.11	1540	11959	71.48
SKIL	EQ	23-Oct-2020	2.60	2.65	2.85	2.55	2.85	2.85	2.75	135031	3.72	118	118393	87.68
SKIPPER	EQ	23-Oct-2020	51.55	51.15	52.80	51.15	51.20	51.70	51.94	44827	23.28	548	25651	57.22
SKMEGGPROD	EQ	23-Oct-2020	40.75	41.25	41.50	40.00	41.35	41.25	41.08	26905	11.05	298	13716	50.98
SKSTEXTILE	SM	23-Oct-2020	22.90	23.25	23.25	23.25	23.25	23.25	23.25	3000	0.70	1	3000	100.00
SMARTLINK	EQ	23-Oct-2020	72.25	74.80	74.80	71.25	71.25	71.40	71.72	6550	4.70	143	4751	72.53
SMLISUZU	EQ	23-Oct-2020	377.85	381.30	388.90	378.05	384.90	384.00	382.41	27318	104.47	1488	10414	38.12
SMPL	BZ	23-Oct-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.15	660	0.00	4	-	-
SMSLIFE	EQ	23-Oct-2020	638.50	630.05	666.00	606.90	626.95	627.30	626.65	11161	69.94	772	5848	52.40
SMSPHARMA	EQ	23-Oct-2020	88.20	88.50	89.20	87.65	88.00	88.00	88.43	100842	89.18	1114	63909	63.38
SNOWMAN	EQ	23-Oct-2020	36.40	36.40	37.65	36.05	36.85	36.70	36.87	297668	109.75	2049	126299	42.43
SOBHA	EQ	23-Oct-2020	309.20	307.00	310.55	294.00	294.30	296.15	300.07	472334	1417.35	10808	158537	33.56
SOFTTECH	SM	23-Oct-2020	81.35	77.35	77.50	77.30	77.50	77.35	77.36	6400	4.95	4	3200	50.00
SOLARA	EQ	23-Oct-2020	1136.55	1146.70	1171.35	1140.10	1142.45	1144.70	1151.92	32018	368.82	3454	16387	51.18
SOLARINDS	EQ	23-Oct-2020	1025.30	1030.45	1057.55	1026.00	1028.00	1028.00	1036.71	32731	339.33	1796	26810	81.91
SOLEX	SM	23-Oct-2020	28.30	27.25	27.25	27.25	27.25	27.25	27.25	2000	0.55	1	2000	100.00
SOMANYCERA	EQ	23-Oct-2020	224.25	226.75	229.65	220.10	223.70	223.65	226.64	51119	115.86	1598	25670	50.22
SOMICONVEY	EQ	23-Oct-2020	21.15	21.35	22.95	20.60	20.80	21.10	21.59	3325	0.72	62	2337	70.29
SONAMCLOCK	SM	23-Oct-2020	63.00	63.00	63.00	59.50	59.50	59.50	61.83	9000	5.57	3	9000	100.00
SONATSOFTW	EQ	23-Oct-2020	360.95	362.00	378.70	362.00	368.95	369.15	372.20	1284295	4780.12	28836	332705	25.91
SORILINFRA	EQ	23-Oct-2020	63.15	64.70	69.45	62.90	69.45	69.45	68.11	101247	68.96	958	66404	65.59
SOTL	EQ	23-Oct-2020	659.95	668.20	668.20	658.15	658.15	659.10	661.69	728	4.82	90	559	76.79
SOUTHBANK	EQ	23-Oct-2020	6.70	6.70	6.80	6.70	6.80	6.75	6.76	3380391	228.66	5761	1754571	51.90
SOUTHWEST	EQ	23-Oct-2020	35.10	34.15	36.10	34.15	35.50	35.55	35.22	35271	12.42	54	34146	96.81
SPAL	EQ	23-Oct-2020	125.35	126.45	132.00	125.00	132.00	130.60	129.66	22741	29.49	643	13084	57.53
SPANDANA	EQ	23-Oct-2020	554.10	554.10	564.35	552.00	556.90	554.80	557.54	7979	44.49	886	3574	44.79
SPARC	EQ	23-Oct-2020	168.20	169.30	175.00	168.70	171.50	171.25	172.80	684384	1182.59	8185	182774	26.71
SPCENET	EQ	23-Oct-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	3585	0.04	8	3585	100.00
SPECIALITY	EQ	23-Oct-2020	34.20	35.20	35.85	34.50	35.75	35.30	35.24	131379	46.30	1329	59168	45.04
SPENCERS	EQ	23-Oct-2020	75.75	75.50	78.50	75.30	77.70	77.80	77.41	502111	388.68	3858	175351	34.92
SPENTEX	BZ	23-Oct-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	10202	0.07	5	-	-
SPIC	EQ	23-Oct-2020	17.80	18.00	18.25	17.80	18.15	17.95	17.98	84837	15.25	240	76450	90.11
SPICEJET	EQ	23-Oct-2020	47.80	48.50	53.80	47.95	52.15	52.15	51.72	18941440	9796.37	56883	5623004	29.69
SPLIL	EQ	23-Oct-2020	29.25	29.80	29.85	28.50	29.20	29.20	29.01	15868	4.60	132	10826	68.23
SPMLINFRA	EQ	23-Oct-2020	8.05	8.05	8.85	8.05	8.60	8.55	8.51	57794	4.92	84	51058	88.34
SPTL	EQ	23-Oct-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	553416	14.94	224	553416	100.00
SPYL	BE	23-Oct-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.34	165143	0.56	48	-	-
SREEL	EQ	23-Oct-2020	133.35	132.05	136.00	130.55	136.00	134.95	134.18	4132	5.54	118	3061	74.08
SREIBNPNCD	NL	23-Oct-2020	935.00	937.00	937.00	937.00	937.00	937.00	937.00	100	0.94	1	100	100.00
SREIBNPNCD	NO	23-Oct-2020	912.00	900.00	900.00	900.00	900.00	900.00	900.00	600	5.40	1	600	100.00
SREIBNPNCD	NP	23-Oct-2020	823.00	869.40	869.40	860.00	860.00	860.00	865.42	59	0.51	3	59	100.00
SREIBNPNCD	NU	23-Oct-2020	842.00	850.00	850.00	850.00	850.00	850.00	850.00	121	1.03	2	121	100.00
SREIBNPNCD	NV	23-Oct-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
SREIBNPNCD	NX	23-Oct-2020	927.80	935.15	936.00	935.15	936.00	936.00	935.81	200	1.87	7	200	100.00
SREIBNPNCD	Y3	23-Oct-2020	1200.00	1263.99	1263.99	1212.00	1212.00	1212.00	1253.99	182	2.28	2	182	100.00
SREIBNPNCD	Y7	23-Oct-2020	999.99	801.01	801.01	801.01	801.01	801.01	801.01	1	0.01	1	1	100.00
SREIBNPNCD	YA	23-Oct-2020	815.00	835.00	835.00	801.00	801.00	801.00	805.86	7	0.06	2	7	100.00
SREINFRA	EQ	23-Oct-2020	6.35	6.50	6.85	6.40	6.60	6.60	6.62	560903	37.11	684	388896	69.33
SRF	EQ	23-Oct-2020	4375.65	4399.70	4447.00	4377.70	4425.10	4422.55	4416.04	115110	5083.30	11009	24014	20.86
SRHHYPOLTD	EQ	23-Oct-2020	172.30	170.00	175.00	170.00	173.15	173.65	173.70	4859	8.44	217	3663	75.39
SRIPIPES	EQ	23-Oct-2020	118.55	118.65	122.15	118.00	119.00	119.25	120.12	144515	173.59	2362	92803	64.22
SRPL	EQ	23-Oct-2020	32.40	32.40	32.90	32.05	32.05	32.05	32.44	6962	2.26	20	60	0.86
SRTRANSFIN	EQ	23-Oct-2020	700.10	704.30	717.90	699.30	707.20	710.05	709.59	4382765	31099.71	63314	818789	18.68
SRTRANSFIN	Y9	23-Oct-2020	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	50	0.52	1	50	100.00
SRTRANSFIN	YB	23-Oct-2020	1008.56	1012.00	1012.00	1008.00	1008.00	1008.65	1008.67	201	2.03	6	201	100.00
SRTRANSFIN	YH	23-Oct-2020	981.00	989.99	989.99	985.00	985.00	985.00	985.12	205	2.02	3	200	97.56
SRTRANSFIN	YI	23-Oct-2020	978.94	980.00	989.95	980.00	989.95	989.95	980.05	201	1.97	2	201	100.00
SRTRANSFIN	YJ	23-Oct-2020	1013.00	1013.11	1013.11	1013.11	1013.11	1013.11	1013.11	5	0.05	1	5	100.00
SRTRANSFIN	YK	23-Oct-2020	994.93	990.01	994.99	990.01	994.00	994.05	993.83	603	5.99	12	603	100.00
SRTRANSFIN	YL	23-Oct-2020	989.01	989.50	989.50	989.00	989.00	989.00	989.01	74	0.73	3	74	100.00
SRTRANSFIN	YM	23-Oct-2020	1208.00	1208.25	1212.85	1208.25	1212.85	1209.78	1208.99	31	0.37	5	31	100.00
SRTRANSFIN	YN	23-Oct-2020	1187.00	1177.00	1186.99	1176.00	1186.99	1186.99	1180.10	261	3.08	4	261	100.00
SRTRANSFIN	YO	23-Oct-2020	996.25	996.50	997.50	996.50	997.50	997.25	997.25	100	1.00	2	100	100.00
SRTRANSFIN	YQ	23-Oct-2020	996.00	996.00	996.00	996.00	996.00	996.00	996.00	35	0.35	3	35	100.00
SRTRANSFIN	YT	23-Oct-2020	1183.90	1182.00	1182.00	1181.00		1181.00	1181.27	150	1.77	3	150	100.00
SRTRANSFIN	YU	23-Oct-2020	1125.00	1132.00	1132.00	1126.00	1126.00	1126.00	1129.19	64	0.72	2	64	100.00
SRTRANSFIN	YV	23-Oct-2020	990.00	985.00	985.00	970.10	980.00	980.00	979.63	710	6.96	14	610	85.92
SRTRANSFIN	YX	23-Oct-2020	1048.00	1045.93	1052.00	1045.90	1052.00	1052.00	1048.15	210	2.20	4	210	100.00
SRTRANSFIN	YY	23-Oct-2020	1040.00	1040.00	1040.00	1030.00	1030.00	1030.00	1030.28	179	1.84	3	179	100.00
SRTRANSFIN	Z6	23-Oct-2020	1034.00	1026.00	1026.00	989.01	989.01	989.44	999.89	70	0.70	6	70	100.00
SRTRANSFIN	ZA	23-Oct-2020	1075.00	1033.12	1075.00	1033.12	1075.00	1075.00	1052.90	140	1.47	3	90	64.29
SRTRANSFIN	ZE	23-Oct-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	23	0.23	1	23	100.00
SRTRANSFIN	ZH	23-Oct-2020	1035.80	1035.80	1035.80	1035.80	1035.80	1035.80	1035.80	3	0.03	1	3	100.00
SSINFRA	SM	23-Oct-2020	6.80	6.80	6.80	6.75	6.75	6.75	6.78	6000	0.41	2	6000	100.00
SSWL	EQ	23-Oct-2020	524.55	520.00	525.00	511.35	511.60	518.60	522.16	79315	414.15	3248	35691	45.00
STAR	EQ	23-Oct-2020	729.10	734.90	746.40	729.35	744.30	743.10	737.58	417618	3080.28	11348	81214	19.45
STARCEMENT	EQ	23-Oct-2020	84.25	83.60	87.40	83.15	85.25	85.65	85.17	719390	612.69	7373	298894	41.55
STARPAPER	EQ	23-Oct-2020	92.70	93.45	94.45	92.25	92.90	93.25	93.24	58713	54.75	907	15921	27.12
STCINDIA	EQ	23-Oct-2020	53.50	53.75	56.95	53.35	55.40	55.55	55.71	38381	21.38	880	16968	44.21
STEELCITY	EQ	23-Oct-2020	30.00	29.30	31.20	29.30	30.00	30.00	30.20	477	0.14	29	317	66.46
STEELXIND	EQ	23-Oct-2020	34.55	34.65	35.60	33.60	33.75	33.75	34.02	17618	5.99	255	12919	73.33
STEL	EQ	23-Oct-2020	53.30	53.60	56.00	53.50	54.30	54.55	54.80	8515	4.67	146	6178	72.55
STERTOOLS	EQ	23-Oct-2020	175.60	176.95	179.90	175.25	176.05	176.50	176.91	6599	11.67	240	3551	53.81
STINDIA	BZ	23-Oct-2020	3.60	3.60	3.60	3.60	3.60	3.60	3.60	350	0.01	1	-	-
STRTECH	EQ	23-Oct-2020	158.35	160.00	161.30	154.05	155.55	156.10	156.73	1188105	1862.11	12001	396848	33.40
SUBCAPCITY	BE	23-Oct-2020	27.85	27.85	27.85	27.85	27.85	27.85	27.85	423	0.12	9	-	-
SUBROS	EQ	23-Oct-2020	240.75	242.05	260.00	238.00	259.00	256.80	250.34	341210	854.19	7456	173189	50.76
SUDARSCHEM	EQ	23-Oct-2020	485.70	492.00	497.00	486.00	486.00	487.90	490.07	267162	1309.27	10296	110913	41.52
SUJANAUNI	BE	23-Oct-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.31	174108	0.55	131	-	-
SUMEETINDS	EQ	23-Oct-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	29660	0.68	35	20100	67.77
SUMICHEM	EQ	23-Oct-2020	275.60	276.20	281.40	275.40	280.00	279.80	278.78	215640	601.17	6268	110182	51.10
SUMIT	EQ	23-Oct-2020	8.60	9.00	9.00	8.45	8.55	8.55	8.65	13475	1.17	67	6909	51.27
SUMMITSEC	EQ	23-Oct-2020	400.10	414.10	414.10	390.05	405.00	403.00	400.64	1779	7.13	157	1332	74.87
SUNCLAYLTD	EQ	23-Oct-2020	1620.85	1634.95	1688.95	1619.00	1655.00	1658.90	1649.39	10641	175.51	445	7311	68.71
SUNDARAM	EQ	23-Oct-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.17	104613	1.22	80	68696	65.67
SUNDARMFIN	EQ	23-Oct-2020	1411.60	1408.05	1408.05	1380.00	1386.30	1395.05	1396.11	21363	298.25	1967	11367	53.21
SUNDARMHLD	EQ	23-Oct-2020	57.80	58.00	58.60	57.05	57.20	57.15	57.76	19828	11.45	288	13992	70.57
SUNDRMBRAK	EQ	23-Oct-2020	227.65	229.05	233.90	227.50	229.00	230.00	229.59	2968	6.81	162	1966	66.24
SUNDRMFAST	EQ	23-Oct-2020	425.10	426.00	432.70	418.65	419.40	420.55	422.80	38062	160.93	2813	19560	51.39
SUNFLAG	EQ	23-Oct-2020	46.85	46.65	47.15	46.10	46.15	46.40	46.55	243148	113.18	1348	104302	42.90
SUNPHARMA	EQ	23-Oct-2020	485.55	488.00	494.50	482.90	484.00	484.50	488.59	6579267	32145.72	77249	1234346	18.76
SUNTECK	EQ	23-Oct-2020	282.55	282.60	285.10	277.00	278.10	278.85	280.02	168190	470.97	4056	51221	30.45
SUNTV	EQ	23-Oct-2020	430.25	431.00	434.75	425.00	426.20	428.40	430.97	940431	4053.02	12516	200065	21.27
SUPERHOUSE	EQ	23-Oct-2020	85.50	84.25	87.75	84.10	85.00	85.20	86.17	22829	19.67	525	8210	35.96
SUPERSPIN	EQ	23-Oct-2020	3.45	3.50	3.50	3.30	3.35	3.40	3.37	6950	0.23	37	3957	56.94
SUPPETRO	EQ	23-Oct-2020	271.70	272.95	278.55	264.20	270.20	271.25	273.28	81583	222.95	2015	56806	69.63
SUPRAJIT	EQ	23-Oct-2020	180.90	182.35	192.35	180.70	184.50	183.20	186.50	240229	448.02	6629	48307	20.11
SUPREMEIND	EQ	23-Oct-2020	1460.15	1499.00	1499.00	1411.00	1415.00	1419.50	1445.38	50749	733.52	6471	18521	36.50
SUPREMEINF	BZ	23-Oct-2020	8.25	8.65	8.65	8.55	8.55	8.55	8.63	8325	0.72	6	-	-
SURANASOL	EQ	23-Oct-2020	6.80	6.75	6.95	6.75	6.80	6.80	6.87	32396	2.22	95	25998	80.25
SURANAT&P	EQ	23-Oct-2020	3.85	3.90	3.90	3.75	3.75	3.75	3.80	22477	0.85	26	10795	48.03
SURANI	SM	23-Oct-2020	23.05	21.90	21.90	21.90	21.90	21.90	21.90	2000	0.44	1	2000	100.00
SURYALAXMI	EQ	23-Oct-2020	16.70	16.35	17.90	16.35	16.60	16.65	17.25	7717	1.33	71	4281	55.47
SURYAROSNI	EQ	23-Oct-2020	203.80	205.45	211.95	203.95	208.00	207.45	208.67	200726	418.86	4581	50565	25.19
SUTLEJTEX	EQ	23-Oct-2020	28.20	28.95	29.10	27.20	27.95	27.90	28.19	57887	16.32	694	38742	66.93
SUULD	EQ	23-Oct-2020	72.00	75.60	75.60	75.60	75.60	75.60	75.60	32889	24.86	15	32889	100.00
SUVEN	EQ	23-Oct-2020	48.00	48.10	51.40	48.00	49.15	49.15	49.58	689811	342.04	2834	238267	34.54
SUVENPHAR	EQ	23-Oct-2020	343.05	346.45	346.45	335.30	341.70	341.15	342.18	157962	540.52	9358	81139	51.37
SUZLON	EQ	23-Oct-2020	3.20	3.50	3.50	3.50	3.50	3.50	3.50	2230431	78.07	1289	2230431	100.00
SVLL	SM	23-Oct-2020	82.30	82.70	82.70	82.70	82.70	82.70	82.70	1000	0.83	1	1000	100.00
SWANENERGY	EQ	23-Oct-2020	135.95	135.00	146.05	135.00	140.00	139.75	139.65	162087	226.35	2478	31970	19.72
SWARAJENG	EQ	23-Oct-2020	1392.75	1393.00	1455.00	1377.20	1446.25	1437.80	1417.17	9490	134.49	1914	5926	62.44
SWELECTES	BE	23-Oct-2020	114.70	116.35	120.00	114.80	117.30	117.30	119.00	9024	10.74	94	-	-
SWSOLAR	EQ	23-Oct-2020	223.50	226.40	234.80	224.55	232.50	230.90	229.81	442390	1016.67	9610	221698	50.11
SYMPHONY	EQ	23-Oct-2020	862.70	865.00	872.00	860.00	867.90	866.85	866.03	36256	313.99	2299	27995	77.21
SYNCOM	BZ	23-Oct-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.32	30130	0.40	53	-	-
SYNGENE	EQ	23-Oct-2020	536.30	540.00	540.85	530.00	534.50	534.50	533.95	989422	5283.03	19796	767482	77.57
TAINWALCHM	EQ	23-Oct-2020	57.40	58.80	58.80	55.50	55.50	55.55	56.55	29046	16.42	700	12554	43.22
TAJGVK	EQ	23-Oct-2020	130.05	134.50	139.00	132.00	132.90	133.20	136.32	994394	1355.58	13844	268258	26.98
TAKE	EQ	23-Oct-2020	42.95	43.30	43.95	43.05	43.30	43.30	43.36	89017	38.60	838	53779	60.41
TALBROAUTO	EQ	23-Oct-2020	112.65	111.05	120.05	111.00	117.55	117.80	116.32	32009	37.23	650	23985	74.93
TANLA	EQ	23-Oct-2020	283.95	288.00	290.80	282.00	286.00	286.55	286.39	152807	437.63	2977	52360	34.27
TANTIACONS	BE	23-Oct-2020	1.45	1.40	1.50	1.40	1.50	1.45	1.41	7721	0.11	9	-	-
TARACHAND	SM	23-Oct-2020	30.00	31.25	31.25	31.20	31.20	31.20	31.23	4000	1.25	2	2000	50.00
TARMAT	EQ	23-Oct-2020	38.05	39.25	39.25	37.50	38.20	38.05	38.29	8903	3.41	114	4662	52.36
TASTYBITE	EQ	23-Oct-2020	10254.25	10271.00	10430.65	10221.20	10235.00	10264.25	10325.23	924	95.41	573	274	29.65
TATACAPHSG	N2	23-Oct-2020	1075.00	1076.00	1076.50	1076.00	1076.50	1076.50	1076.34	160	1.72	3	160	100.00
TATACAPHSG	N8	23-Oct-2020	1065.01	1073.30	1073.30	1073.30	1073.30	1073.30	1073.30	10	0.11	1	10	100.00
TATACHEM	EQ	23-Oct-2020	323.95	323.80	325.50	320.95	321.50	321.90	322.74	997430	3219.06	9826	393828	39.48
TATACOFFEE	EQ	23-Oct-2020	105.65	106.70	110.60	105.40	109.10	109.10	108.96	1690120	1841.59	12389	481919	28.51
TATACOMM	EQ	23-Oct-2020	924.85	932.75	934.60	906.60	930.00	919.00	919.71	55813	513.32	3395	29174	52.27
TATACONSUM	EQ	23-Oct-2020	466.20	469.95	474.00	466.20	472.80	472.80	471.21	2619244	12342.21	38356	860773	32.86
TATAELXSI	EQ	23-Oct-2020	1604.20	1620.00	1710.00	1608.00	1664.00	1651.60	1657.93	1654905	27437.18	70904	255375	15.43
TATAINVEST	EQ	23-Oct-2020	856.30	850.30	859.30	848.70	854.00	854.45	854.16	15902	135.83	1183	8354	52.53
TATAMETALI	EQ	23-Oct-2020	569.20	573.80	577.75	560.95	563.20	562.50	565.13	43305	244.73	2578	20132	46.49
TATAMOTORS	EQ	23-Oct-2020	133.50	134.90	138.90	134.10	136.65	137.00	136.74	68712845	93959.67	254495	11024899	16.04
TATAMTRDVR	EQ	23-Oct-2020	56.65	57.25	58.10	56.50	57.35	57.45	57.55	6146019	3537.13	16610	2442351	39.74
TATAPOWER	EQ	23-Oct-2020	55.10	55.10	55.70	54.70	55.05	55.25	55.23	13365977	7382.69	19392	2230766	16.69
TATASTEEL	EQ	23-Oct-2020	409.65	413.00	426.00	412.20	423.05	423.45	420.48	28588850	120209.71	226121	3541218	12.39
TATASTLBSL	EQ	23-Oct-2020	24.95	25.10	26.10	25.10	25.85	25.80	25.68	5285170	1357.37	8782	2536287	47.99
TATASTLLP	EQ	23-Oct-2020	458.10	460.00	470.00	445.00	451.00	450.50	455.17	97691	444.66	3908	40559	41.52
TATASTLPP	E1	23-Oct-2020	64.35	65.70	66.10	63.00	65.00	64.85	65.34	319416	208.70	2961	188222	58.93
TBZ	EQ	23-Oct-2020	39.00	39.65	39.65	38.35	38.60	38.80	38.96	158946	61.93	1370	59122	37.20
TCFSL	NB	23-Oct-2020	1023.81	1022.00	1024.99	1022.00	1022.25	1023.28	1023.33	303	3.10	14	302	99.67
TCFSL	ND	23-Oct-2020	1074.93	1073.60	1076.89	1073.60	1076.00	1075.36	1075.09	280	3.01	10	280	100.00
TCFSL	NF	23-Oct-2020	1130.75	1150.00	1150.00	1135.00	1135.00	1143.00	1146.57	540	6.19	32	477	88.33
TCFSL	NH	23-Oct-2020	1040.01	1040.01	1040.01	1040.01	1040.01	1040.01	1040.01	50	0.52	2	50	100.00
TCFSL	NN	23-Oct-2020	1185.00	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	16	0.18	1	16	100.00
TCI	EQ	23-Oct-2020	230.95	230.05	231.70	227.65	231.00	230.15	229.84	18346	42.17	1776	13977	76.19
TCIDEVELOP	EQ	23-Oct-2020	299.95	297.95	316.65	297.95	300.00	300.05	306.02	181	0.55	24	17	9.39
TCIEXP	EQ	23-Oct-2020	797.80	795.50	814.00	790.10	802.50	808.15	802.07	10100	81.01	1110	5659	56.03
TCNSBRANDS	EQ	23-Oct-2020	375.45	387.85	387.85	373.00	385.90	383.85	381.29	13270	50.60	721	9785	73.74
TCPLPACK	EQ	23-Oct-2020	370.70	366.30	379.45	364.05	370.05	370.00	370.45	795	2.95	100	240	30.19
TCS	EQ	23-Oct-2020	2671.15	2687.80	2702.00	2670.10	2687.00	2686.80	2687.39	3499372	94041.78	124614	1911506	54.62
TDPOWERSYS	EQ	23-Oct-2020	109.00	115.50	115.50	108.50	109.50	109.90	109.83	16828	18.48	136	15215	90.41
TEAMLEASE	EQ	23-Oct-2020	2293.30	2276.65	2312.60	2251.00	2251.00	2258.40	2271.76	2445	55.54	594	1378	56.36
TECHM	EQ	23-Oct-2020	837.45	840.00	857.45	833.55	847.00	848.25	846.74	7356768	62292.52	101439	2959500	40.23
TECHNOE	EQ	23-Oct-2020	193.05	193.15	195.25	193.15	195.00	194.70	194.46	15256	29.67	205	14270	93.54
TECHNOFAB	BE	23-Oct-2020	9.15	9.05	9.30	8.70	9.20	9.20	9.14	906	0.08	14	-	-
TEJASNET	EQ	23-Oct-2020	88.60	89.80	93.00	86.15	93.00	93.00	91.35	1614762	1475.14	10215	756829	46.87
TERASOFT	EQ	23-Oct-2020	26.80	26.85	27.65	26.60	27.10	27.20	27.10	13869	3.76	189	8347	60.18
TEXINFRA	EQ	23-Oct-2020	34.10	34.45	35.00	33.20	34.90	34.60	34.40	32487	11.17	306	17625	54.25
TEXMOPIPES	EQ	23-Oct-2020	15.35	15.60	15.90	14.80	15.30	15.40	15.45	78586	12.14	365	42013	53.46
TEXRAIL	EQ	23-Oct-2020	24.10	24.20	25.90	24.15	25.20	25.15	25.09	645276	161.88	2461	257558	39.91
TFCILTD	EQ	23-Oct-2020	34.95	37.90	37.90	35.50	35.75	35.70	36.17	107405	38.85	778	56406	52.52
TGBHOTELS	EQ	23-Oct-2020	5.20	5.25	5.40	5.00	5.05	5.05	5.20	9242	0.48	38	7082	76.63
THANGAMAYL	EQ	23-Oct-2020	401.30	403.80	407.85	391.35	398.00	395.85	401.20	24808	99.53	1530	8603	34.68
THEINVEST	EQ	23-Oct-2020	119.50	114.00	122.90	114.00	122.90	118.85	118.10	423	0.50	28	161	38.06
THEMISMED	EQ	23-Oct-2020	346.90	357.90	357.90	337.10	340.00	342.40	345.66	13308	46.00	650	8622	64.79
THERMAX	EQ	23-Oct-2020	761.95	766.00	769.95	752.10	756.00	757.35	759.18	16733	127.03	2171	7021	41.96
THOMASCOOK	EQ	23-Oct-2020	27.05	27.50	27.80	27.00	27.70	27.55	27.43	223755	61.37	1569	130943	58.52
THOMASCOTT	BE	23-Oct-2020	5.75	5.80	6.00	5.80	6.00	6.00	5.94	212	0.01	4	-	-
THYROCARE	EQ	23-Oct-2020	1048.30	1054.00	1088.65	1051.25	1058.25	1059.00	1062.78	234630	2493.61	12971	142006	60.52
TI	EQ	23-Oct-2020	18.05	18.10	18.95	17.75	17.90	17.85	18.12	110484	20.01	461	65637	59.41
TIDEWATER	EQ	23-Oct-2020	4331.80	4399.95	4425.00	4325.05	4375.00	4348.50	4357.74	798	34.77	272	566	70.93
TIIL	EQ	23-Oct-2020	348.15	348.15	357.55	348.10	350.00	350.25	350.42	16142	56.56	508	12427	76.99
TIINDIA	EQ	23-Oct-2020	591.05	595.80	615.00	595.80	610.00	610.35	606.42	305366	1851.80	4441	280099	91.73
TIJARIA	EQ	23-Oct-2020	5.40	5.35	5.80	5.35	5.55	5.75	5.71	21316	1.22	55	14679	68.86
TIL	EQ	23-Oct-2020	136.30	134.25	139.60	134.15	139.55	138.55	134.57	11062	14.89	91	10517	95.07
TIMESGTY	EQ	23-Oct-2020	24.20	25.40	26.35	22.80	24.80	23.30	24.00	5094	1.22	135	3729	73.20
TIMETECHNO	EQ	23-Oct-2020	38.45	38.55	39.60	38.50	39.25	39.05	39.07	514090	200.87	1288	98779	19.21
TIMKEN	EQ	23-Oct-2020	1107.45	1120.00	1123.00	1080.00	1085.00	1085.70	1096.63	41982	460.39	3907	31488	75.00
TINPLATE	EQ	23-Oct-2020	136.30	136.90	141.00	136.05	137.30	137.80	138.80	622017	863.34	8925	131550	21.15
TIPSINDLTD	EQ	23-Oct-2020	257.65	257.65	275.35	255.00	270.30	267.25	266.62	38251	101.99	2140	13799	36.07
TIRUMALCHM	EQ	23-Oct-2020	73.90	74.40	75.85	73.70	74.45	74.50	74.81	333402	249.43	2804	113983	34.19
TIRUPATIFL	EQ	23-Oct-2020	27.35	29.90	29.90	24.80	28.50	28.45	28.07	1656	0.46	37	1418	85.63
TITAN	EQ	23-Oct-2020	1229.45	1235.00	1247.80	1231.20	1243.00	1241.70	1241.52	1527141	18959.81	43295	422246	27.65
TMRVL	EQ	23-Oct-2020	8.65	8.55	8.90	8.40	8.70	8.75	8.79	29517	2.60	209	20345	68.93
TNPETRO	EQ	23-Oct-2020	35.80	36.35	36.35	35.50	36.00	35.70	35.84	81557	29.23	485	43635	53.50
TNPL	EQ	23-Oct-2020	103.00	103.45	104.80	103.45	104.60	104.20	104.13	44928	46.79	858	26605	59.22
TNTELE	BE	23-Oct-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	500	0.01	3	-	-
TOKYOPLAST	EQ	23-Oct-2020	60.35	60.80	61.95	59.55	61.00	60.90	60.52	2780	1.68	53	2293	82.48
TORNTPHARM	EQ	23-Oct-2020	2715.15	2728.80	2814.50	2716.00	2730.00	2733.75	2770.72	1017162	28182.71	45756	142607	14.02
TORNTPOWER	EQ	23-Oct-2020	322.20	323.75	324.80	316.40	320.00	321.85	320.11	1246436	3989.92	11179	204014	16.37
TOTAL	EQ	23-Oct-2020	36.65	38.35	38.35	36.90	36.90	37.30	37.57	597	0.22	25	596	99.83
TOUCHWOOD	EQ	23-Oct-2020	44.50	42.20	44.00	42.00	42.30	42.20	42.31	746	0.32	17	703	94.24
TPLPLASTEH	EQ	23-Oct-2020	105.50	107.30	107.30	103.50	104.45	104.45	104.91	1306	1.37	51	965	73.89
TREEHOUSE	EQ	23-Oct-2020	6.25	6.25	6.55	6.10	6.55	6.45	6.29	9575	0.60	42	6955	72.64
TREJHARA	EQ	23-Oct-2020	20.10	21.10	21.10	21.10	21.10	21.10	21.10	7110	1.50	21	7110	100.00
TRENT	EQ	23-Oct-2020	641.50	644.00	649.00	632.15	634.00	636.15	637.39	222264	1416.68	15631	116572	52.45
TRF	EQ	23-Oct-2020	75.00	75.85	75.90	74.40	74.60	74.80	75.00	10725	8.04	187	8494	79.20
TRIDENT	EQ	23-Oct-2020	7.85	7.90	8.15	7.85	7.95	7.95	7.96	13223385	1052.66	21599	4380039	33.12
TRIGYN	EQ	23-Oct-2020	51.80	52.95	53.00	51.05	51.15	51.45	51.76	32822	16.99	341	22620	68.92
TRIL	EQ	23-Oct-2020	9.05	9.05	9.60	9.05	9.35	9.35	9.34	78844	7.36	205	37427	47.47
TRITURBINE	EQ	23-Oct-2020	68.95	69.90	70.00	69.00	69.50	69.50	69.46	34015	23.63	375	20211	59.42
TRIVENI	EQ	23-Oct-2020	73.50	73.75	74.75	73.50	74.10	74.00	74.03	322972	239.08	5741	211730	65.56
TTKHLTCARE	EQ	23-Oct-2020	431.45	433.95	448.00	433.30	437.00	439.35	440.94	693	3.06	100	548	79.08
TTKPRESTIG	EQ	23-Oct-2020	5594.95	5619.70	5825.00	5600.00	5800.00	5787.00	5720.19	10761	615.55	2775	4266	39.64
TTL	EQ	23-Oct-2020	34.45	34.20	35.60	34.20	35.25	35.05	34.97	6454	2.26	117	5026	77.87
TTML	EQ	23-Oct-2020	5.15	5.65	5.65	5.65	5.65	5.65	5.65	845546	47.77	566	845546	100.00
TV18BRDCST	EQ	23-Oct-2020	29.20	29.45	30.65	29.35	30.15	30.05	30.09	4439665	1335.81	11299	1987637	44.77
TVSELECT	EQ	23-Oct-2020	92.60	93.10	97.70	92.50	94.00	93.95	94.83	39852	37.79	1041	12683	31.83
TVSMOTOR	EQ	23-Oct-2020	442.40	445.50	450.75	441.05	444.50	444.65	445.66	2775965	12371.30	27225	568406	20.48
TVSSRICHAK	EQ	23-Oct-2020	1505.60	1513.05	1540.00	1475.70	1505.00	1507.50	1514.51	20178	305.60	2977	5808	28.78
TVTODAY	EQ	23-Oct-2020	200.35	201.90	203.85	198.60	201.25	202.20	201.04	10802	21.72	443	6107	56.54
TVVISION	EQ	23-Oct-2020	1.40	1.45	1.45	1.40	1.40	1.40	1.41	3044	0.04	6	3044	100.00
TWL	EQ	23-Oct-2020	42.10	42.25	44.15	42.20	43.35	43.25	43.19	215111	92.91	1590	92006	42.77
UBL	EQ	23-Oct-2020	956.50	964.05	970.30	953.60	959.00	960.05	960.07	638164	6126.81	16801	202842	31.79
UCALFUEL	EQ	23-Oct-2020	113.50	113.50	121.80	113.50	117.95	118.25	118.94	63421	75.43	2025	20078	31.66
UCOBANK	EQ	23-Oct-2020	12.40	12.50	12.75	12.45	12.55	12.55	12.58	1786864	224.73	2842	701735	39.27
UFLEX	EQ	23-Oct-2020	329.15	330.90	344.00	330.90	338.65	339.65	339.13	261489	886.80	7703	85299	32.62
UFO	EQ	23-Oct-2020	73.20	73.85	73.85	72.50	72.85	72.85	73.14	60307	44.11	894	38626	64.05
UGARSUGAR	EQ	23-Oct-2020	14.30	14.35	14.50	14.10	14.30	14.20	14.22	129216	18.37	453	70475	54.54
UJAAS	EQ	23-Oct-2020	3.95	4.00	4.30	3.85	4.30	4.30	4.25	2066400	87.86	1113	936587	45.32
UJJIVAN	EQ	23-Oct-2020	209.95	212.00	212.00	208.40	210.75	210.65	210.26	401568	844.35	5574	81573	20.31
UJJIVANSFB	EQ	23-Oct-2020	31.90	32.35	32.65	31.90	31.95	31.95	32.09	478659	153.59	1920	302310	63.16
ULTRACEMCO	EQ	23-Oct-2020	4614.55	4620.00	4642.00	4488.40	4502.00	4504.55	4556.33	886850	40407.84	73191	269328	30.37
UMANGDAIRY	EQ	23-Oct-2020	45.00	46.00	47.75	45.00	47.40	47.50	46.82	30990	14.51	607	13921	44.92
UMESLTD	EQ	23-Oct-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	6510	0.08	12	5998	92.14
UNICHEMLAB	EQ	23-Oct-2020	246.95	245.00	249.05	243.60	243.95	245.05	246.08	39890	98.16	1280	27287	68.41
UNIDT	EQ	23-Oct-2020	264.40	258.05	267.70	252.25	252.25	255.05	259.08	3918	10.15	92	3206	81.83
UNIENTER	EQ	23-Oct-2020	63.00	63.00	64.00	62.00	62.00	62.35	62.99	4343	2.74	83	3170	72.99
UNIINFO	SM	23-Oct-2020	8.65	8.25	8.25	8.25	8.25	8.25	8.25	2000	0.17	1	2000	100.00
UNIONBANK	EQ	23-Oct-2020	24.15	24.20	24.50	24.05	24.35	24.35	24.26	1201083	291.43	3352	485142	40.39
UNITECH	BZ	23-Oct-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	1270832	18.43	260	-	-
UNITEDTEA	EQ	23-Oct-2020	324.00	331.90	335.00	324.10	325.00	325.00	325.67	2190	7.13	64	1920	87.67
UNITY	BZ	23-Oct-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.20	106	0.00	3	-	-
UNIVASTU	EQ	23-Oct-2020	31.10	31.10	31.45	31.10	31.10	31.10	31.23	136	0.04	6	126	92.65
UNIVCABLES	EQ	23-Oct-2020	137.30	139.90	141.10	134.25	136.00	135.70	137.65	25963	35.74	717	16664	64.18
UNIVPHOTO	BE	23-Oct-2020	187.00	183.75	194.70	183.00	187.00	187.00	186.23	1139	2.12	54	-	-
UPL	EQ	23-Oct-2020	454.50	458.50	458.50	450.00	450.80	450.95	453.28	3682129	16690.27	54608	1828485	49.66
URAVI	SM	23-Oct-2020	100.00	100.00	100.00	100.00	100.00	100.00	100.00	13200	13.20	2	13200	100.00
URJA	EQ	23-Oct-2020	3.25	3.30	3.30	3.20	3.25	3.25	3.25	1450347	47.13	1888	894767	61.69
USHAMART	EQ	23-Oct-2020	21.45	21.35	22.40	21.35	22.40	22.20	21.88	406735	88.99	1055	239447	58.87
UTIAMC	EQ	23-Oct-2020	494.35	493.25	502.40	491.10	500.00	498.35	497.04	199513	991.65	9435	92606	46.42
UTIBANKETF	EQ	23-Oct-2020	244.13	244.00	244.00	243.81	243.96	243.96	243.84	36	0.09	6	35	97.22
UTINEXT50	EQ	23-Oct-2020	279.72	277.01	279.97	271.55	277.93	277.77	276.66	626	1.73	91	384	61.34
UTINIFTETF	EQ	23-Oct-2020	1263.50	1265.80	1275.75	1265.80	1275.74	1275.74	1275.15	2895	36.92	24	2619	90.47
UTISENSETF	EQ	23-Oct-2020	429.90	432.00	432.00	425.00	426.60	426.58	428.46	278	1.19	46	205	73.74
UTISXN50	EQ	23-Oct-2020	296.00	304.95	304.95	288.91	292.20	292.76	293.95	171	0.50	34	87	50.88
UTTAMSTL	EQ	23-Oct-2020	6.30	6.40	6.50	6.25	6.40	6.40	6.40	111762	7.15	243	64787	57.97
UTTAMSUGAR	EQ	23-Oct-2020	84.50	85.40	89.70	84.90	89.50	89.05	87.87	131436	115.50	1972	50660	38.54
UVSL	EQ	23-Oct-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.47	4334150	20.41	949	3664825	84.56
V2RETAIL	EQ	23-Oct-2020	48.70	48.90	50.30	47.35	49.85	49.65	49.34	22546	11.12	328	14750	65.42
VADILALIND	EQ	23-Oct-2020	782.25	786.35	797.50	780.00	785.00	785.05	785.89	6771	53.21	376	5624	83.06
VAIBHAVGBL	EQ	23-Oct-2020	1902.75	1917.95	1931.00	1895.00	1926.05	1924.55	1903.19	17865	340.01	1007	15698	87.87
VAISHALI	EQ	23-Oct-2020	34.75	35.00	35.40	34.65	35.35	35.25	35.00	12348	4.32	66	3386	27.42
VAKRANGEE	EQ	23-Oct-2020	29.15	29.25	31.25	29.05	30.15	30.35	30.03	2970314	892.11	5758	1736209	58.45
VALIANTORG	EQ	23-Oct-2020	3277.65	3270.00	3625.00	3270.00	3486.00	3497.10	3532.72	18370	648.96	3236	9982	54.34
VARDHACRLC	EQ	23-Oct-2020	29.50	30.10	34.80	29.45	32.40	32.65	33.28	808187	268.94	4139	332069	41.09
VARDMNPOLY	EQ	23-Oct-2020	8.40	8.40	8.90	7.85	8.50	8.65	8.51	3676	0.31	68	2497	67.93
VARROC	EQ	23-Oct-2020	297.80	297.90	310.00	296.00	306.50	305.70	302.68	151044	457.18	6588	54916	36.36
VASCONEQ	EQ	23-Oct-2020	8.50	8.60	9.20	8.40	8.85	8.85	8.72	233668	20.37	493	168493	72.11
VASWANI	EQ	23-Oct-2020	4.15	4.05	4.35	4.05	4.30	4.30	4.29	12550	0.54	8	12550	100.00
VBL	EQ	23-Oct-2020	669.95	674.95	677.90	666.45	670.10	670.00	672.62	156490	1052.59	6028	110553	70.65
VEDL	EQ	23-Oct-2020	104.45	105.55	107.20	104.25	104.50	104.75	105.70	39426609	41674.43	113609	15343454	38.92
VENKEYS	EQ	23-Oct-2020	1478.60	1496.00	1517.50	1476.90	1489.00	1493.60	1496.10	81419	1218.11	7009	16856	20.70
VENUSREM	BE	23-Oct-2020	141.10	134.50	142.00	134.25	135.90	135.55	135.93	14793	20.11	219	-	-
VERTOZ	EQ	23-Oct-2020	164.00	165.50	170.10	163.00	164.05	164.50	166.97	45291	75.62	557	23895	52.76
VESUVIUS	EQ	23-Oct-2020	909.05	898.80	916.95	898.80	904.00	903.35	904.99	106409	962.99	219	106087	99.70
VETO	EQ	23-Oct-2020	46.00	48.00	48.00	44.00	45.30	45.20	45.03	23963	10.79	416	9560	39.89
VGUARD	EQ	23-Oct-2020	164.00	165.20	165.50	163.80	164.50	164.55	164.71	275741	454.17	4347	141852	51.44
VHL	EQ	23-Oct-2020	1219.65	1262.00	1290.00	1216.00	1216.00	1219.25	1230.06	356	4.38	52	316	88.76
VICEROY	BE	23-Oct-2020	2.40	2.50	2.50	2.30	2.45	2.45	2.47	73383	1.81	69	-	-
VIDEOIND	BZ	23-Oct-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	89638	2.73	71	-	-
VIDHIING	EQ	23-Oct-2020	133.85	134.65	144.30	132.80	143.00	142.25	140.76	411432	579.12	6728	172667	41.97
VIJIFIN	EQ	23-Oct-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.53	35928	0.19	32	17964	50.00
VIKASECO	BE	23-Oct-2020	4.45	4.65	4.65	4.45	4.65	4.65	4.63	34797	1.61	65	-	-
VIKASMCORP	EQ	23-Oct-2020	6.75	6.85	7.05	6.80	7.05	7.05	7.04	2214032	155.84	2317	1798263	81.22
VIKASPROP	EQ	23-Oct-2020	2.55	2.55	2.65	2.55	2.65	2.60	2.59	1325788	34.29	682	906076	68.34
VIKASWSP	EQ	23-Oct-2020	3.95	4.05	4.05	3.85	4.00	3.95	3.95	200739	7.93	247	150453	74.95
VIMTALABS	BE	23-Oct-2020	139.60	141.90	141.90	135.25	137.90	136.90	136.98	36893	50.54	304	-	-
VINATIORGA	EQ	23-Oct-2020	1224.35	1230.00	1264.90	1220.90	1259.00	1258.05	1246.08	53343	664.70	5193	18758	35.16
VINDHYATEL	EQ	23-Oct-2020	726.35	727.00	777.00	727.00	736.00	738.05	751.67	14126	106.18	1224	5638	39.91
VINYLINDIA	EQ	23-Oct-2020	102.80	104.30	105.40	101.20	102.00	101.80	103.69	97968	101.58	1505	48025	49.02
VIPCLOTHNG	EQ	23-Oct-2020	9.25	9.40	9.60	9.25	9.50	9.35	9.46	49466	4.68	165	35417	71.60
VIPIND	EQ	23-Oct-2020	282.25	281.70	287.40	277.70	278.00	278.30	280.96	247492	695.35	5851	162229	65.55
VIPULLTD	EQ	23-Oct-2020	13.55	13.90	14.00	13.25	13.40	13.60	13.37	5820	0.78	41	4912	84.40
VISAKAIND	EQ	23-Oct-2020	352.40	354.00	382.05	352.10	376.00	377.35	371.08	221507	821.96	6240	108307	48.90
VISASTEEL	BE	23-Oct-2020	6.15	6.00	6.40	5.85	6.40	6.10	5.97	7606	0.45	47	-	-
VISHAL	EQ	23-Oct-2020	299.10	269.20	269.20	269.20	269.20	269.20	269.20	4334	11.67	183	4334	100.00
VISHNU	BE	23-Oct-2020	157.45	159.00	159.00	151.55	157.90	157.50	157.16	3541	5.57	59	-	-
VISHWARAJ	EQ	23-Oct-2020	114.20	114.05	117.20	113.05	113.50	114.30	114.34	9566	10.94	121	6663	69.65
VIVIDHA	BE	23-Oct-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.33	195192	0.65	65	-	-
VIVIMEDLAB	EQ	23-Oct-2020	15.05	15.05	15.80	15.05	15.80	15.80	15.71	64675	10.16	198	52884	81.77
VLSFINANCE	EQ	23-Oct-2020	53.60	52.75	53.95	52.45	53.40	53.25	52.97	22833	12.10	291	13412	58.74
VMART	EQ	23-Oct-2020	1911.90	1921.35	1968.95	1907.50	1930.00	1944.00	1926.65	73630	1418.59	2159	67613	91.83
VOLTAMP	EQ	23-Oct-2020	989.70	994.00	1005.95	984.15	996.00	989.80	994.17	2364	23.50	558	1120	47.38
VOLTAS	EQ	23-Oct-2020	709.60	711.00	721.50	703.20	704.45	705.60	714.48	2261140	16155.31	31865	426099	18.84
VRLLOG	EQ	23-Oct-2020	154.85	155.65	157.10	154.55	156.40	155.45	155.74	52114	81.16	1284	28622	54.92
VSSL	EQ	23-Oct-2020	68.30	71.40	71.40	66.20	69.60	69.60	68.78	2643	1.82	172	1578	59.70
VSTIND	EQ	23-Oct-2020	3380.40	3394.00	3450.00	3365.00	3439.95	3405.35	3393.55	2732	92.71	898	934	34.19
VSTTILLERS	EQ	23-Oct-2020	1547.20	1559.60	1589.95	1550.30	1587.40	1582.15	1573.97	6059	95.37	1211	2611	43.09
VTL	EQ	23-Oct-2020	759.90	775.90	782.00	756.00	773.00	775.05	770.43	13177	101.52	1174	7473	56.71
WABAG	EQ	23-Oct-2020	188.00	192.30	193.70	190.00	190.95	190.95	191.63	182939	350.56	4149	78909	43.13
WABCOINDIA	EQ	23-Oct-2020	4983.10	5010.00	5147.90	4950.00	4950.00	4970.20	5005.52	9080	454.50	2424	3958	43.59
WALCHANNAG	EQ	23-Oct-2020	48.45	49.00	50.60	47.80	49.65	49.80	49.58	113342	56.20	1883	59303	52.32
WANBURY	BE	23-Oct-2020	34.50	34.55	36.20	34.25	35.50	36.00	35.89	17546	6.30	73	-	-
WATERBASE	EQ	23-Oct-2020	100.75	103.75	104.50	102.10	102.40	102.50	102.91	184773	190.16	2751	65007	35.18
WEBELSOLAR	EQ	23-Oct-2020	24.10	24.50	24.80	22.90	23.50	23.30	23.23	150879	35.05	471	86954	57.63
WEIZMANIND	EQ	23-Oct-2020	29.50	30.95	30.95	29.00	29.00	29.55	29.94	3062	0.92	52	1859	60.71
WELCORP	EQ	23-Oct-2020	116.40	117.55	119.70	115.50	117.25	117.55	117.47	1005832	1181.59	9851	459081	45.64
WELENT	EQ	23-Oct-2020	78.35	79.00	81.85	78.35	80.00	79.70	79.63	268490	213.79	2027	164742	61.36
WELINV	EQ	23-Oct-2020	252.05	252.05	252.05	251.05	252.00	252.00	251.78	34	0.09	3	34	100.00
WELSPUNIND	EQ	23-Oct-2020	75.15	75.95	77.00	73.85	76.45	76.30	76.08	1755275	1335.40	8452	1198541	68.28
WENDT	EQ	23-Oct-2020	3095.20	3183.95	3240.00	3102.00	3111.25	3114.00	3150.53	402	12.67	181	209	51.99
WESTLIFE	EQ	23-Oct-2020	370.45	376.00	376.00	366.25	367.00	368.00	369.41	101737	375.82	8187	64986	63.88
WHEELS	EQ	23-Oct-2020	392.00	393.95	403.05	389.70	398.20	398.05	394.77	6476	25.57	603	3430	52.96
WHIRLPOOL	EQ	23-Oct-2020	2048.15	2058.00	2084.00	2041.00	2073.90	2067.10	2067.54	33187	686.16	4375	21718	65.44
WILLAMAGOR	EQ	23-Oct-2020	15.65	16.80	17.20	16.10	16.95	16.85	16.86	6022	1.02	96	4716	78.31
WINDMACHIN	EQ	23-Oct-2020	13.60	13.55	13.95	13.50	13.95	13.95	13.88	5809	0.81	47	4374	75.30
WIPRO	EQ	23-Oct-2020	344.45	346.90	347.10	341.30	342.45	342.40	344.42	8673514	29873.34	82630	3858558	44.49
WOCKPHARMA	EQ	23-Oct-2020	293.50	293.65	299.30	293.00	294.15	294.60	295.48	231115	682.90	5595	52329	22.64
WONDERLA	EQ	23-Oct-2020	156.95	157.75	158.90	153.00	155.20	155.45	155.13	28078	43.56	1617	19384	69.04
WORTH	EQ	23-Oct-2020	42.00	41.65	43.00	40.00	40.40	40.95	41.14	13521	5.56	79	12177	90.06
WSI	BE	23-Oct-2020	4.00	4.05	4.10	4.00	4.10	4.10	4.09	23926	0.98	16	-	-
WSTCSTPAPR	EQ	23-Oct-2020	164.95	166.25	168.65	165.35	168.00	167.55	167.30	53376	89.30	1599	28266	52.96
XCHANGING	EQ	23-Oct-2020	89.05	89.15	90.45	88.25	88.25	88.60	89.39	15463	13.82	241	8392	54.27
XELPMOC	BE	23-Oct-2020	284.10	298.30	298.30	291.00	298.30	298.30	298.03	68793	205.02	798	-	-
XPROINDIA	EQ	23-Oct-2020	20.45	21.45	21.80	20.50	20.55	20.55	20.79	281	0.06	17	144	51.25
YESBANK	EQ	23-Oct-2020	12.70	12.70	13.30	12.65	13.30	13.30	13.05	73135761	9543.01	44096	39454987	53.95
ZEEL	EQ	23-Oct-2020	183.50	184.90	187.75	183.60	185.70	185.85	185.99	16063095	29875.06	79670	2110252	13.14
ZEEL	P2	23-Oct-2020	3.65	3.65	3.65	3.60	3.60	3.60	3.65	303569	11.08	18	303559	100.00
ZEELEARN	EQ	23-Oct-2020	11.20	11.30	11.35	11.20	11.20	11.20	11.25	540939	60.84	892	291429	53.87
ZEEMEDIA	BE	23-Oct-2020	4.65	4.65	4.85	4.55	4.85	4.85	4.82	301870	14.54	452	-	-
ZENITHEXPO	EQ	23-Oct-2020	41.20	41.20	41.20	41.20	41.20	41.20	41.20	100	0.04	3	100	100.00
ZENITHSTL	BE	23-Oct-2020	1.00	1.05	1.05	0.95	0.95	0.95	0.97	1973	0.02	13	-	-
ZENSARTECH	EQ	23-Oct-2020	189.80	190.00	191.90	188.85	189.25	189.40	190.21	113650	216.18	4181	41892	36.86
ZENTEC	EQ	23-Oct-2020	79.25	79.90	80.55	78.40	79.00	78.75	79.32	157293	124.77	2041	78943	50.19
ZICOM	BE	23-Oct-2020	2.20	2.20	2.30	2.10	2.25	2.15	2.15	28467	0.61	64	-	-
ZODIAC	SM	23-Oct-2020	13.70	13.15	13.15	13.15	13.15	13.15	13.15	4000	0.53	1	4000	100.00
ZODIACLOTH	EQ	23-Oct-2020	97.90	99.00	100.20	98.00	99.00	99.05	99.44	11186	11.12	190	7913	70.74
ZODJRDMKJ	EQ	23-Oct-2020	23.60	23.50	24.45	23.20	24.45	24.45	23.34	200	0.05	9	198	99.00
ZOTA	EQ	23-Oct-2020	141.35	145.00	145.00	138.70	140.10	140.10	140.76	14172	19.95	236	7383	52.10
ZUARI	EQ	23-Oct-2020	78.15	79.45	83.90	78.00	82.45	82.25	81.68	52792	43.12	756	18238	34.55
ZUARIGLOB	EQ	23-Oct-2020	51.20	51.05	54.00	50.60	52.80	52.30	52.52	46240	24.28	490	17638	38.14
ZYDUSWELL	EQ	23-Oct-2020	1796.55	1807.95	1889.95	1800.00	1864.00	1851.40	1841.68	47208	869.42	3333	34051	72.13