nse-sec-bhavdata-full-2020-11-22.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	20-Nov-2020	32.60	33.35	34.20	31.90	32.05	32.45	33.24	78510	26.10	733	36250	46.17
21STCENMGM	EQ	20-Nov-2020	9.85	9.85	10.00	9.70	9.75	9.75	9.72	1619	0.16	151	1619	100.00
3IINFOTECH	EQ	20-Nov-2020	3.35	3.45	3.50	3.35	3.45	3.40	3.47	13794964	478.93	6615	8652567	62.72
3MINDIA	EQ	20-Nov-2020	21378.10	21300.00	21800.00	21245.25	21798.95	21784.80	21641.92	5379	1164.12	2425	3213	59.73
3PLAND	EQ	20-Nov-2020	7.00	7.00	7.05	7.00	7.05	7.05	7.05	16	0.00	3	16	100.00
5PAISA	EQ	20-Nov-2020	327.95	333.00	344.30	322.25	344.30	344.30	341.60	32877	112.31	334	31494	95.79
63MOONS	EQ	20-Nov-2020	76.70	76.70	78.30	75.20	76.25	76.00	76.84	66463	51.07	763	42889	64.53
716GS2050	GS	20-Nov-2020	110.00	110.01	112.50	110.00	110.00	110.00	110.04	1528	1.68	17	1528	100.00
8KMILES	BE	20-Nov-2020	86.90	86.90	86.90	82.70	85.50	85.10	84.11	47330	39.81	730	-	-
A2ZINFRA	EQ	20-Nov-2020	3.65	3.70	3.75	3.65	3.70	3.70	3.71	140326	5.20	160	93427	66.58
AAATECH	SM	20-Nov-2020	42.75	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	1	3000	100.00
AAKASH	EQ	20-Nov-2020	53.30	53.25	53.75	52.10	52.80	53.15	53.17	87872	46.72	712	36774	41.85
AARON	EQ	20-Nov-2020	38.70	45.45	46.40	45.00	46.40	46.40	45.99	38480	17.70	162	21343	55.47
AARTIDRUGS	EQ	20-Nov-2020	668.40	675.00	683.45	665.55	680.00	677.85	675.99	523688	3540.07	19908	191029	36.48
AARTIIND	EQ	20-Nov-2020	1148.10	1148.10	1148.30	1110.00	1115.50	1122.80	1119.38	353439	3956.31	27096	180704	51.13
AARTISURF	BE	20-Nov-2020	955.40	1003.15	1003.15	907.65	907.65	907.80	949.77	97695	927.88	3072	-	-
AARVEEDEN	EQ	20-Nov-2020	10.50	10.65	10.70	10.50	10.65	10.65	10.62	3602	0.38	26	3100	86.06
AARVI	EQ	20-Nov-2020	38.90	38.90	38.90	35.15	38.75	37.70	37.77	587	0.22	18	557	94.89
AAVAS	EQ	20-Nov-2020	1476.30	1494.00	1499.95	1478.00	1492.75	1493.30	1493.27	72113	1076.84	6015	62463	86.62
ABAN	EQ	20-Nov-2020	23.45	23.15	24.20	23.15	24.20	24.00	23.95	57796	13.84	466	43167	74.69
ABB	EQ	20-Nov-2020	1044.55	1049.00	1135.00	1044.00	1133.00	1116.05	1087.89	249798	2717.53	17352	94096	37.67
ABBOTINDIA	EQ	20-Nov-2020	15238.65	15298.65	15360.00	15200.00	15345.00	15344.55	15283.80	8136	1243.49	2756	4850	59.61
ABCAPITAL	EQ	20-Nov-2020	80.20	80.60	82.40	80.05	81.15	80.95	81.03	2256535	1828.41	17141	863756	38.28
ABFRL	EQ	20-Nov-2020	158.80	158.80	161.65	157.65	159.95	159.60	160.05	1285711	2057.73	19097	708524	55.11
ABFRLPP	E1	20-Nov-2020	101.60	101.60	102.90	101.00	101.05	101.05	101.50	52478	53.27	343	37155	70.80
ABMINTLTD	BE	20-Nov-2020	22.15	21.05	23.25	21.05	23.25	23.25	22.66	1056	0.24	26	-	-
ABSLBANETF	EQ	20-Nov-2020	286.79	296.30	303.91	282.00	288.85	286.99	288.42	2320	6.69	82	1896	81.72
ABSLNN50ET	EQ	20-Nov-2020	289.77	295.00	304.99	281.13	287.00	287.00	291.95	81	0.24	20	48	59.26
ABSLRIF6RG	MF	20-Nov-2020	6.26	6.37	6.68	6.08	6.68	6.66	6.57	42500	2.79	49	37500	88.24
ACC	EQ	20-Nov-2020	1679.80	1684.00	1713.95	1680.00	1690.50	1686.80	1694.59	1245196	21100.98	38930	319019	25.62
ACCELYA	EQ	20-Nov-2020	869.25	876.40	876.40	846.95	865.60	866.30	862.16	2328	20.07	397	970	41.67
ACCURACY	SM	20-Nov-2020	33.00	31.35	31.50	31.35	31.50	31.50	31.43	3200	1.01	2	3200	100.00
ACE	EQ	20-Nov-2020	90.45	90.60	92.35	87.80	89.45	89.35	89.80	386950	347.48	3491	144671	37.39
ADANIENT	EQ	20-Nov-2020	385.75	385.10	402.00	385.00	386.60	388.30	392.07	5490838	21527.67	53532	445445	8.11
ADANIGAS	EQ	20-Nov-2020	331.70	333.90	361.50	325.20	343.60	345.25	348.06	11803783	41084.78	131308	3290303	27.87
ADANIGREEN	EQ	20-Nov-2020	1083.50	1051.00	1137.65	1050.00	1137.50	1134.55	1108.53	5044065	55914.77	83358	3076428	60.99
ADANIPORTS	EQ	20-Nov-2020	381.90	381.00	382.65	373.00	375.95	375.85	377.05	5562369	20972.96	90980	1373561	24.69
ADANIPOWER	EQ	20-Nov-2020	38.30	38.30	38.80	37.75	38.00	38.00	38.26	3490724	1335.40	8879	1349733	38.67
ADANITRANS	EQ	20-Nov-2020	375.70	375.70	395.40	375.00	381.90	384.00	387.01	899668	3481.78	19560	208226	23.14
ADFFOODS	EQ	20-Nov-2020	441.25	440.55	448.95	433.45	439.95	439.90	442.59	40769	180.44	1953	25228	61.88
ADHUNIKIND	EQ	20-Nov-2020	16.95	17.00	17.20	16.70	17.00	16.85	16.92	13583	2.30	118	11524	84.84
ADL	BE	20-Nov-2020	18.85	19.50	19.75	18.80	18.80	18.80	19.49	1803	0.35	21	-	-
ADORWELD	EQ	20-Nov-2020	261.55	261.90	268.00	258.00	264.00	262.20	263.95	37045	97.78	1140	14322	38.66
ADROITINFO	BE	20-Nov-2020	6.10	6.10	6.40	5.80	6.40	6.30	6.01	1851	0.11	6	-	-
ADSL	EQ	20-Nov-2020	22.80	23.00	23.45	22.30	22.50	22.70	23.01	77571	17.85	1057	36919	47.59
ADVANIHOTR	EQ	20-Nov-2020	45.70	46.50	46.50	45.15	45.35	45.55	45.48	3396	1.54	76	2113	62.22
ADVENZYMES	EQ	20-Nov-2020	339.85	339.85	343.50	333.00	337.85	335.55	339.19	253853	861.03	15514	151612	59.72
AEGISCHEM	EQ	20-Nov-2020	218.50	218.90	225.45	216.90	222.00	222.15	221.15	288852	638.78	12463	169564	58.70
AFFLE	EQ	20-Nov-2020	2996.20	3044.00	3146.00	3013.20	3146.00	3146.00	3096.75	78695	2436.99	10411	46880	59.57
AGARIND	EQ	20-Nov-2020	81.75	81.35	83.65	80.00	80.95	81.65	81.23	8236	6.69	212	6933	84.18
AGCNET	BE	20-Nov-2020	605.05	610.00	615.10	600.00	615.00	615.00	611.34	9390	57.40	148	-	-
AGRITECH	EQ	20-Nov-2020	27.55	28.10	28.70	27.05	27.85	28.15	28.06	12694	3.56	270	6570	51.76
AGROPHOS	EQ	20-Nov-2020	8.40	8.70	8.70	8.05	8.35	8.30	8.31	42836	3.56	183	19110	44.61
AHLADA	SM	20-Nov-2020	43.00	45.00	45.05	45.00	45.00	45.00	45.02	3000	1.35	3	3000	100.00
AHLEAST	EQ	20-Nov-2020	136.80	135.45	138.25	133.25	134.85	134.85	135.40	5098	6.90	139	3450	67.67
AHLUCONT	EQ	20-Nov-2020	238.70	239.00	240.00	236.75	238.95	238.55	238.78	19692	47.02	620	14072	71.46
AHLWEST	EQ	20-Nov-2020	252.75	254.05	260.00	240.80	246.00	246.35	251.76	1560	3.93	242	589	37.76
AIAENG	EQ	20-Nov-2020	1790.05	1795.00	1810.00	1784.55	1800.00	1801.30	1800.88	12804	230.59	1660	9002	70.31
AIRAN	EQ	20-Nov-2020	14.90	15.25	15.40	14.05	14.45	14.40	14.70	455770	67.02	695	425016	93.25
AIROLAM	SM	20-Nov-2020	28.50	26.50	26.50	26.50	26.50	26.50	26.50	3000	0.80	1	3000	100.00
AJANTPHARM	EQ	20-Nov-2020	1535.20	1545.00	1546.70	1525.00	1530.00	1528.60	1532.29	60425	925.89	5934	33248	55.02
AJMERA	EQ	20-Nov-2020	96.45	95.10	98.55	94.45	94.90	95.30	96.36	100202	96.56	1842	42966	42.88
AKASH	EQ	20-Nov-2020	206.70	213.90	213.90	196.90	212.00	210.50	204.78	7200	14.74	425	4404	61.17
AKG	SM	20-Nov-2020	52.40	51.30	52.10	51.30	52.10	52.10	51.78	16000	8.28	3	8000	50.00
AKSHARCHEM	EQ	20-Nov-2020	200.30	202.95	204.00	199.20	200.05	200.70	201.20	12703	25.56	641	7546	59.40
AKSHOPTFBR	EQ	20-Nov-2020	6.60	6.75	6.75	6.50	6.65	6.65	6.63	227836	15.11	318	159862	70.17
AKZOINDIA	EQ	20-Nov-2020	2093.15	2102.75	2125.00	2099.95	2107.80	2106.05	2109.00	10685	225.35	1229	8057	75.40
ALANKIT	EQ	20-Nov-2020	15.40	15.60	15.75	15.35	15.55	15.60	15.53	116079	18.03	280	102895	88.64
ALBERTDAVD	EQ	20-Nov-2020	411.15	419.30	424.00	413.70	416.00	415.75	418.84	18680	78.24	1185	6565	35.14
ALCHEM	EQ	20-Nov-2020	4.80	4.95	5.25	4.65	5.25	5.25	5.00	73009	3.65	283	60623	83.03
ALEMBICLTD	EQ	20-Nov-2020	91.80	92.50	93.60	91.05	91.70	91.80	92.14	303006	279.20	3106	109134	36.02
ALICON	EQ	20-Nov-2020	329.35	331.00	339.85	325.00	330.95	332.80	331.91	6561	21.78	747	1751	26.69
ALKALI	EQ	20-Nov-2020	48.75	49.05	52.00	48.15	51.50	51.35	50.66	93433	47.33	984	38007	40.68
ALKEM	EQ	20-Nov-2020	2684.60	2698.90	2718.25	2656.00	2680.00	2679.15	2678.76	123118	3298.04	15448	87996	71.47
ALKYLAMINE	EQ	20-Nov-2020	3357.05	3388.95	3445.00	3361.25	3432.00	3424.45	3416.21	35727	1220.51	6209	16308	45.65
ALLCARGO	EQ	20-Nov-2020	123.10	123.60	125.30	123.25	124.00	124.05	124.06	138253	171.52	1667	69969	50.61
ALLSEC	EQ	20-Nov-2020	239.00	237.50	242.00	233.90	234.00	235.10	237.16	7604	18.03	278	5513	72.50
ALMONDZ	EQ	20-Nov-2020	14.85	15.45	16.30	15.45	15.85	16.00	16.11	87561	14.10	385	52042	59.44
ALOKINDS	EQ	20-Nov-2020	22.25	22.40	22.75	21.80	22.30	22.15	22.25	11081143	2465.27	14092	5161749	46.58
ALPA	BE	20-Nov-2020	35.35	36.40	36.40	35.00	35.50	35.60	35.76	29654	10.60	222	-	-
ALPHAGEO	EQ	20-Nov-2020	166.40	168.50	168.50	162.50	163.00	163.50	164.66	19256	31.71	823	10531	54.69
AMARAJABAT	EQ	20-Nov-2020	838.35	836.00	863.55	836.00	862.00	858.05	854.97	1836039	15697.65	36627	238606	13.00
AMBER	EQ	20-Nov-2020	2183.65	2194.00	2220.00	2153.00	2168.00	2165.25	2170.00	85934	1864.76	12510	31780	36.98
AMBIKCO	EQ	20-Nov-2020	719.15	719.95	722.50	709.95	719.00	718.60	719.21	7172	51.58	411	5359	74.72
AMBUJACEM	EQ	20-Nov-2020	258.70	259.10	261.90	253.75	257.45	257.10	256.90	4879945	12536.56	32873	1559558	31.96
AMDIND	EQ	20-Nov-2020	15.60	15.40	15.80	15.40	15.80	15.50	15.52	7318	1.14	40	6161	84.19
AMJLAND	EQ	20-Nov-2020	23.55	23.85	24.70	23.20	24.40	24.25	24.19	62460	15.11	195	50755	81.26
AMRUTANJAN	EQ	20-Nov-2020	496.75	499.25	507.00	487.00	493.00	492.70	494.85	89859	444.67	3365	37033	41.21
ANANTRAJ	EQ	20-Nov-2020	22.95	23.40	23.85	21.30	21.45	21.55	22.35	866617	193.66	2859	503963	58.15
ANDHRACEMT	EQ	20-Nov-2020	4.85	5.00	5.00	4.80	4.85	4.85	4.88	113936	5.57	395	61797	54.24
ANDHRAPAP	EQ	20-Nov-2020	201.10	204.90	209.80	202.10	204.05	204.45	205.40	52685	108.21	1197	29103	55.24
ANDHRSUGAR	EQ	20-Nov-2020	281.95	282.90	287.50	281.05	285.70	285.60	284.27	26109	74.22	932	12853	49.23
ANGELBRKG	EQ	20-Nov-2020	358.85	357.50	364.00	353.65	358.70	359.80	357.64	259500	928.09	6616	110657	42.64
ANIKINDS	EQ	20-Nov-2020	11.20	11.50	11.75	11.10	11.10	11.30	11.34	85174	9.65	270	55001	64.57
ANKITMETAL	EQ	20-Nov-2020	1.10	1.15	1.15	1.05	1.10	1.05	1.08	95227	1.03	76	76507	80.34
ANSALAPI	EQ	20-Nov-2020	4.20	4.20	4.25	4.05	4.15	4.15	4.13	43488	1.80	75	29735	68.38
ANSALHSG	EQ	20-Nov-2020	3.95	3.95	3.95	3.85	3.95	3.90	3.90	16525	0.64	39	15864	96.00
ANUP	EQ	20-Nov-2020	597.95	609.00	614.95	591.35	593.00	594.35	600.94	9781	58.78	968	4889	49.98
APARINDS	EQ	20-Nov-2020	326.70	328.20	334.05	325.25	328.10	329.10	330.96	49291	163.13	1599	29704	60.26
APCL	EQ	20-Nov-2020	205.80	205.80	208.55	203.05	203.50	203.55	204.64	24496	50.13	867	14263	58.23
APCOTEXIND	EQ	20-Nov-2020	162.25	162.25	182.00	160.10	177.20	178.75	176.29	1272385	2243.09	16233	340726	26.78
APEX	EQ	20-Nov-2020	290.75	292.00	298.50	281.70	286.50	285.80	289.41	198155	573.49	4605	64606	32.60
APLAPOLLO	EQ	20-Nov-2020	3234.90	3251.90	3255.00	3190.05	3232.00	3215.50	3212.01	38171	1226.06	3781	19872	52.06
APLLTD	EQ	20-Nov-2020	973.40	977.95	981.50	962.20	970.00	970.90	973.10	134261	1306.49	9930	73538	54.77
APOLLO	EQ	20-Nov-2020	111.85	114.65	114.65	111.50	112.15	111.80	112.35	39765	44.68	940	16546	41.61
APOLLOHOSP	EQ	20-Nov-2020	2299.05	2335.00	2398.65	2324.70	2348.75	2349.60	2361.69	2144949	50656.99	84901	490703	22.88
APOLLOPIPE	EQ	20-Nov-2020	665.60	670.00	670.00	647.00	659.75	656.25	654.46	20747	135.78	759	15936	76.81
APOLLOTYRE	EQ	20-Nov-2020	173.20	172.80	178.30	172.15	175.15	175.15	174.95	10914854	19096.00	47035	1105707	10.13
APOLSINHOT	EQ	20-Nov-2020	604.35	601.95	614.80	592.55	595.00	603.70	601.35	992	5.97	104	714	71.98
APTECHT	EQ	20-Nov-2020	123.55	123.00	126.50	121.50	122.80	123.20	124.41	520184	647.16	6845	122651	23.58
ARCHIDPLY	EQ	20-Nov-2020	26.05	26.50	28.45	26.00	26.80	27.05	27.37	108128	29.59	1152	33832	31.29
ARCHIES	EQ	20-Nov-2020	12.05	12.05	12.90	11.80	12.90	12.70	12.47	187026	23.32	594	139391	74.53
ARCOTECH	EQ	20-Nov-2020	2.00	2.05	2.05	1.95	2.00	1.95	1.98	116891	2.31	132	62246	53.25
ARENTERP	EQ	20-Nov-2020	10.95	11.20	11.60	10.35	11.15	10.95	11.02	1179	0.13	41	811	68.79
ARIES	EQ	20-Nov-2020	85.15	85.50	87.00	83.25	85.50	85.80	84.82	52867	44.84	712	31432	59.45
ARIHANT	EQ	20-Nov-2020	15.85	16.50	16.50	15.35	16.30	16.30	15.70	3939	0.62	22	2696	68.44
ARIHANTSUP	EQ	20-Nov-2020	22.70	22.70	23.80	22.10	23.80	23.80	23.29	13313	3.10	125	9674	72.67
ARMANFIN	EQ	20-Nov-2020	586.15	594.65	594.70	579.65	587.45	586.85	587.44	4452	26.15	480	2846	63.93
AROGRANITE	EQ	20-Nov-2020	37.05	38.00	39.50	37.50	37.90	38.00	38.07	56102	21.36	522	31247	55.70
ARROWGREEN	EQ	20-Nov-2020	45.50	47.40	47.40	44.10	45.15	46.15	46.05	3966	1.83	186	2477	62.46
ARSHIYA	EQ	20-Nov-2020	13.70	13.50	14.05	13.50	13.85	13.95	13.80	20173	2.78	87	11181	55.43
ARSSINFRA	EQ	20-Nov-2020	13.35	13.95	13.95	12.75	13.85	13.60	13.36	19291	2.58	210	9042	46.87
ARTEMISMED	EQ	20-Nov-2020	155.05	155.00	160.00	155.00	159.95	159.55	159.04	4755	7.56	201	4035	84.86
ARVIND	EQ	20-Nov-2020	41.95	42.05	42.35	40.95	41.50	41.35	41.42	1401224	580.33	6238	728563	51.99
ARVINDFASN	EQ	20-Nov-2020	139.55	140.00	141.75	135.20	136.10	136.45	137.57	255301	351.22	4172	153462	60.11
ARVSMART	EQ	20-Nov-2020	89.45	89.25	91.35	89.15	89.45	89.65	90.19	58682	52.93	863	25882	44.11
ASAHIINDIA	EQ	20-Nov-2020	237.90	239.95	239.95	233.30	238.00	238.05	237.74	81661	194.14	1374	71034	86.99
ASAHISONG	EQ	20-Nov-2020	221.65	221.40	226.00	218.00	219.30	220.80	223.01	20206	45.06	621	12076	59.76
ASAL	EQ	20-Nov-2020	24.40	23.95	25.20	23.55	25.15	25.20	24.97	16676	4.16	53	14255	85.48
ASALCBR	EQ	20-Nov-2020	282.50	281.00	290.50	281.00	282.90	282.60	284.71	55724	158.65	2179	23825	42.76
ASHAPURMIN	EQ	20-Nov-2020	75.15	75.50	78.00	72.50	73.70	73.85	74.83	76894	57.54	864	44353	57.68
ASHIANA	EQ	20-Nov-2020	92.20	92.95	96.95	90.05	96.00	94.50	92.64	77270	71.59	953	42504	55.01
ASHIMASYN	EQ	20-Nov-2020	8.85	8.85	9.25	8.65	9.20	9.00	9.07	113887	10.33	196	90209	79.21
ASHOKA	EQ	20-Nov-2020	73.80	74.25	75.50	73.35	74.00	74.05	74.37	1573742	1170.38	7940	690713	43.89
ASHOKLEY	EQ	20-Nov-2020	94.80	95.45	96.10	88.60	91.00	90.80	91.06	56795404	51720.00	147084	13960831	24.58
ASIANHOTNR	EQ	20-Nov-2020	57.75	57.75	59.00	57.00	57.35	57.40	57.81	1286	0.74	87	724	56.30
ASIANPAINT	EQ	20-Nov-2020	2161.70	2163.35	2190.05	2160.55	2160.55	2166.55	2174.49	2196113	47754.31	95461	1027086	46.77
ASIANTILES	EQ	20-Nov-2020	294.75	296.00	296.40	288.25	290.90	290.45	292.46	51330	150.12	1611	8437	16.44
ASPINWALL	EQ	20-Nov-2020	121.05	119.50	121.90	116.00	121.40	120.65	119.68	1335	1.60	59	843	63.15
ASTEC	EQ	20-Nov-2020	917.55	918.00	948.00	913.30	943.90	941.80	936.94	136344	1277.47	7246	50284	36.88
ASTERDM	EQ	20-Nov-2020	172.30	174.90	180.00	168.10	170.00	170.35	172.98	396213	685.38	9653	230412	58.15
ASTRAL	EQ	20-Nov-2020	1450.10	1470.00	1478.00	1395.40	1404.00	1409.10	1423.22	147159	2094.39	17176	55270	37.56
ASTRAMICRO	EQ	20-Nov-2020	108.00	108.55	110.00	108.00	108.35	108.50	108.98	231968	252.81	1961	113514	48.94
ASTRAZEN	EQ	20-Nov-2020	4398.65	4428.00	4480.00	4380.00	4386.45	4397.00	4410.01	39931	1760.96	6854	16431	41.15
ASTRON	EQ	20-Nov-2020	45.00	44.65	46.80	44.65	45.00	45.10	45.66	17682	8.07	370	8199	46.37
ATFL	EQ	20-Nov-2020	709.40	710.10	724.30	708.00	713.90	712.25	715.52	5732	41.01	481	2772	48.36
ATLANTA	EQ	20-Nov-2020	6.40	6.35	6.70	6.30	6.40	6.50	6.44	16456	1.06	106	11669	70.91
ATLASCYCLE	BE	20-Nov-2020	37.25	38.00	38.00	36.85	36.85	36.95	37.18	13720	5.10	126	-	-
ATUL	EQ	20-Nov-2020	6519.05	6519.05	6600.00	6452.55	6550.05	6539.40	6528.29	8630	563.39	2404	3742	43.36
ATULAUTO	EQ	20-Nov-2020	169.10	169.10	171.85	168.00	170.00	170.10	169.55	115628	196.04	5732	65294	56.47
AUBANK	EQ	20-Nov-2020	883.90	885.35	898.15	871.40	882.00	878.05	881.93	315761	2784.79	14907	112262	35.55
AURIONPRO	EQ	20-Nov-2020	72.25	72.75	74.00	70.10	70.75	70.60	71.15	10786	7.67	211	7698	71.37
AUROPHARMA	EQ	20-Nov-2020	830.15	830.15	849.35	825.00	833.05	833.40	835.90	3348290	27988.52	77486	1159267	34.62
AUSOMENT	EQ	20-Nov-2020	61.15	62.00	62.05	58.10	58.10	58.10	59.24	20817	12.33	208	15056	72.33
AUTOAXLES	EQ	20-Nov-2020	842.30	843.05	910.00	841.85	905.00	881.40	866.17	30772	266.54	2355	20497	66.61
AUTOIND	EQ	20-Nov-2020	30.20	30.45	30.45	28.95	29.20	29.65	29.52	37600	11.10	323	31213	83.01
AUTOLITIND	EQ	20-Nov-2020	19.05	19.50	20.00	19.25	20.00	19.95	19.74	9511	1.88	116	6674	70.17
AVADHSUGAR	EQ	20-Nov-2020	179.60	180.55	186.05	179.00	183.00	183.50	183.38	60990	111.85	1170	22065	36.18
AVANTIFEED	EQ	20-Nov-2020	490.95	493.40	504.80	486.90	496.85	497.30	497.01	338399	1681.89	12237	110489	32.65
AVROIND	SM	20-Nov-2020	43.65	44.80	47.80	44.80	47.80	47.05	46.28	24000	11.11	9	24000	100.00
AVTNPL	EQ	20-Nov-2020	46.45	47.20	47.20	45.40	46.00	45.65	46.23	102609	47.43	715	65247	63.59
AXISBANK	EQ	20-Nov-2020	611.50	615.00	616.50	592.00	604.45	607.85	604.68	29556191	178721.61	276217	4036760	13.66
AXISBNKETF	EQ	20-Nov-2020	286.68	285.00	293.65	283.38	292.65	292.54	292.49	178816	523.03	93	175816	98.32
AXISCADES	EQ	20-Nov-2020	53.25	55.20	58.55	54.50	58.55	58.55	57.22	561668	321.38	2848	233989	41.66
AXISGOLD	EQ	20-Nov-2020	43.69	43.31	43.90	43.31	43.89	43.81	43.82	36786	16.12	1074	25757	70.02
AXISNIFTY	EQ	20-Nov-2020	131.93	131.87	133.22	130.66	132.98	132.72	131.95	2715	3.58	179	1802	66.37
AYMSYNTEX	EQ	20-Nov-2020	40.55	41.90	43.00	38.00	40.30	40.65	40.83	153873	62.83	1341	89395	58.10
BAFNAPH	BE	20-Nov-2020	182.00	172.90	172.90	172.90	172.90	172.90	172.90	3082	5.33	60	-	-
BAGFILMS	EQ	20-Nov-2020	2.40	2.45	2.60	2.35	2.50	2.50	2.50	129166	3.23	138	79553	61.59
BAJAJ-AUTO	EQ	20-Nov-2020	3034.25	3033.00	3085.00	3022.00	3059.00	3058.55	3054.92	820220	25057.06	34444	273853	33.39
BAJAJCON	EQ	20-Nov-2020	184.00	185.20	187.20	183.50	184.00	184.55	185.11	325365	602.28	4389	110157	33.86
BAJAJELEC	EQ	20-Nov-2020	559.60	564.95	571.80	555.10	569.70	568.00	562.26	411129	2311.63	8071	244442	59.46
BAJAJFINSV	EQ	20-Nov-2020	7823.40	7843.00	8588.65	7843.00	8548.80	8542.60	8258.00	4110412	339437.95	312959	439796	10.70
BAJAJHIND	EQ	20-Nov-2020	4.50	4.50	4.65	4.45	4.55	4.55	4.53	2535639	114.88	3198	1007416	39.73
BAJAJHLDNG	EQ	20-Nov-2020	2878.85	2892.00	3026.10	2853.00	3015.00	3008.80	2950.82	210940	6224.46	23114	62222	29.50
BAJFINANCE	EQ	20-Nov-2020	4536.55	4571.95	4762.15	4515.25	4717.00	4715.85	4636.81	8736410	405090.63	362440	1365762	15.63
BALAJITELE	EQ	20-Nov-2020	59.60	63.00	63.45	61.00	61.40	61.25	62.13	629247	390.97	4140	247668	39.36
BALAMINES	EQ	20-Nov-2020	985.45	985.85	999.90	963.00	997.00	992.05	980.61	215682	2114.99	9351	63299	29.35
BALAXI	EQ	20-Nov-2020	648.25	620.20	680.65	620.00	680.50	677.00	653.55	5667	37.04	637	3366	59.40
BALKRISHNA	EQ	20-Nov-2020	14.45	14.45	14.90	13.70	14.75	14.70	14.32	17169	2.46	100	10891	63.43
BALKRISIND	EQ	20-Nov-2020	1596.00	1609.75	1659.00	1596.75	1625.00	1612.50	1625.86	1357587	22072.43	59587	398187	29.33
BALLARPUR	EQ	20-Nov-2020	1.20	1.20	1.20	1.15	1.20	1.15	1.17	904823	10.58	315	449611	49.69
BALMLAWRIE	EQ	20-Nov-2020	101.60	101.95	103.00	101.60	102.50	102.25	102.31	153414	156.96	1966	82275	53.63
BALPHARMA	BE	20-Nov-2020	54.85	56.45	56.45	53.15	55.10	54.65	54.63	10674	5.83	139	-	-
BALRAMCHIN	EQ	20-Nov-2020	149.00	149.55	153.50	148.50	152.45	151.95	151.68	922082	1398.59	10245	365656	39.66
BANARBEADS	EQ	20-Nov-2020	54.80	54.50	56.00	53.25	53.85	54.45	54.40	8637	4.70	234	4822	55.83
BANARISUG	EQ	20-Nov-2020	1312.00	1312.05	1320.00	1300.00	1320.00	1312.95	1308.90	451	5.90	82	365	80.93
BANCOINDIA	EQ	20-Nov-2020	118.10	119.00	121.95	115.20	118.70	118.60	118.95	344147	409.35	4410	133502	38.79
BANDHANBNK	EQ	20-Nov-2020	352.60	352.65	355.55	339.00	348.50	349.90	348.42	12357869	43057.15	124312	3569165	28.88
BANG	EQ	20-Nov-2020	20.10	20.65	20.70	19.50	20.15	19.70	19.73	6001	1.18	80	5563	92.70
BANKA	EQ	20-Nov-2020	38.80	37.50	40.50	37.50	40.50	40.45	39.98	6572	2.63	43	6073	92.41
BANKBARODA	EQ	20-Nov-2020	47.95	47.95	48.30	47.20	47.50	47.55	47.68	17592043	8387.43	28891	3412613	19.40
BANKBEES	EQ	20-Nov-2020	290.79	294.80	295.67	287.61	293.76	294.63	291.87	1054856	3078.86	11425	255342	24.21
BANKINDIA	EQ	20-Nov-2020	41.35	41.50	45.05	41.05	44.00	43.95	43.50	11649124	5067.39	26846	3322381	28.52
BANSWRAS	EQ	20-Nov-2020	81.35	82.00	82.00	79.45	80.30	80.35	80.40	6010	4.83	174	4607	76.66
BARTRONICS	BZ	20-Nov-2020	1.45	1.40	1.50	1.40	1.50	1.50	1.47	7891	0.12	20	-	-
BASF	EQ	20-Nov-2020	1494.85	1494.85	1574.00	1490.10	1547.00	1543.55	1554.05	154777	2405.32	10101	53784	34.75
BASML	EQ	20-Nov-2020	88.75	90.05	92.90	87.50	89.20	88.55	89.83	66457	59.70	443	25077	37.73
BATAINDIA	EQ	20-Nov-2020	1499.45	1502.00	1515.00	1452.25	1480.70	1476.90	1476.42	1406798	20770.26	70520	297360	21.14
BAYERCROP	EQ	20-Nov-2020	4998.55	5039.00	5059.95	4979.95	5006.10	5000.05	5008.34	23210	1162.43	5944	12491	53.82
BBL	EQ	20-Nov-2020	849.50	858.00	858.00	830.00	834.60	837.45	842.34	10926	92.03	1394	5657	51.78
BBTC	EQ	20-Nov-2020	1286.20	1292.55	1335.00	1289.55	1329.85	1328.05	1319.92	124640	1645.15	9663	44747	35.90
BBTCL	SM	20-Nov-2020	30.00	31.00	33.40	31.00	33.40	33.40	31.11	90000	28.00	10	87000	96.67
BCG	EQ	20-Nov-2020	5.15	5.15	5.40	5.10	5.35	5.40	5.24	3466204	181.55	1408	1870759	53.97
BCP	EQ	20-Nov-2020	4.75	4.95	4.95	4.75	4.85	4.75	4.82	96743	4.66	173	66649	68.89
BDL	EQ	20-Nov-2020	306.75	310.90	314.00	306.60	307.00	307.55	309.77	119624	370.56	4366	39460	32.99
BEARDSELL	EQ	20-Nov-2020	8.70	8.70	8.95	8.55	8.95	8.95	8.75	2040	0.18	6	1000	49.02
BEDMUTHA	EQ	20-Nov-2020	20.25	19.70	20.60	19.35	19.95	19.65	19.94	1293	0.26	24	927	71.69
BEL	EQ	20-Nov-2020	103.10	105.15	109.90	104.50	108.30	108.35	108.05	37325445	40331.87	127854	7395982	19.81
BEML	EQ	20-Nov-2020	654.30	653.30	671.00	650.55	654.30	655.40	661.05	371031	2452.71	11559	69306	18.68
BEPL	EQ	20-Nov-2020	104.20	105.00	107.65	102.90	105.25	106.20	105.55	940914	993.15	7277	483430	51.38
BERGEPAINT	EQ	20-Nov-2020	636.80	640.00	647.00	639.00	645.00	643.10	642.97	931856	5991.55	20545	167525	17.98
BFINVEST	EQ	20-Nov-2020	269.95	271.20	279.80	270.00	273.10	273.55	273.88	19324	52.92	1035	7844	40.59
BFUTILITIE	EQ	20-Nov-2020	253.30	254.70	259.60	249.00	256.25	256.50	254.91	240352	612.68	4639	58739	24.44
BGRENERGY	EQ	20-Nov-2020	35.40	35.45	36.50	34.50	34.75	34.85	35.19	116809	41.10	895	57894	49.56
BHAGERIA	EQ	20-Nov-2020	142.30	143.95	143.95	136.20	136.75	136.90	139.13	60962	84.81	1207	40982	67.23
BHAGYANGR	EQ	20-Nov-2020	18.00	18.80	18.80	18.00	18.35	18.25	18.20	5311	0.97	43	4786	90.11
BHAGYAPROP	EQ	20-Nov-2020	22.75	22.80	23.45	22.70	22.80	22.80	23.06	635	0.15	17	586	92.28
BHANDARI	EQ	20-Nov-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.11	77543	0.86	100	59371	76.57
BHARATFORG	EQ	20-Nov-2020	510.00	514.35	518.00	493.30	496.80	497.30	503.03	2246948	11302.81	30789	596137	26.53
BHARATGEAR	EQ	20-Nov-2020	51.80	52.85	56.70	52.45	54.95	54.25	54.21	64806	35.13	686	32691	50.44
BHARATRAS	EQ	20-Nov-2020	8708.95	8760.00	8780.00	8679.00	8704.95	8697.45	8713.51	1539	134.10	639	1075	69.85
BHARATWIRE	EQ	20-Nov-2020	25.00	26.25	26.25	26.25	26.25	26.25	26.25	9606	2.52	54	7806	81.26
BHARTIARTL	EQ	20-Nov-2020	468.55	470.50	485.95	465.35	483.15	483.70	475.15	11867647	56389.41	132087	3992484	33.64
BHEL	EQ	20-Nov-2020	29.15	29.40	29.70	28.65	29.05	29.20	29.18	40480755	11811.14	54179	12320665	30.44
BIGBLOC	BE	20-Nov-2020	84.35	84.50	88.55	80.50	88.55	88.55	82.12	17542	14.41	64	-	-
BIL	EQ	20-Nov-2020	140.85	147.00	147.00	137.40	140.00	141.05	140.64	905	1.27	67	697	77.02
BILENERGY	EQ	20-Nov-2020	0.80	0.80	0.80	0.75	0.80	0.75	0.77	239915	1.86	179	197270	82.22
BINDALAGRO	EQ	20-Nov-2020	12.85	13.05	13.30	12.70	12.80	12.80	12.90	50120	6.47	215	37480	74.78
BIOCON	EQ	20-Nov-2020	422.75	423.10	425.95	415.00	419.55	419.95	419.79	3344749	14040.83	38399	1361001	40.69
BIOFILCHEM	BE	20-Nov-2020	163.30	171.45	171.45	171.45	171.45	171.45	171.45	71888	123.25	609	-	-
BIRLACABLE	EQ	20-Nov-2020	50.50	51.50	51.50	49.60	50.25	50.35	50.41	48812	24.61	691	20973	42.97
BIRLACORPN	EQ	20-Nov-2020	741.30	742.70	765.00	730.50	751.00	748.50	748.05	258456	1933.38	11958	107819	41.72
BIRLAMONEY	EQ	20-Nov-2020	41.75	42.75	42.75	41.60	41.70	41.75	41.93	86044	36.08	689	50767	59.00
BIRLATYRE	EQ	20-Nov-2020	19.45	19.60	19.75	19.40	19.60	19.60	19.56	231511	45.27	1245	163926	70.81
BLBLIMITED	EQ	20-Nov-2020	4.80	4.85	4.90	4.60	4.90	4.80	4.73	18257	0.86	56	9896	54.20
BLISSGVS	EQ	20-Nov-2020	163.70	164.40	166.75	162.20	163.25	163.10	165.30	312017	515.77	2152	36827	11.80
BLKASHYAP	EQ	20-Nov-2020	8.45	8.50	8.50	8.05	8.05	8.05	8.11	191519	15.54	228	168241	87.85
BLS	EQ	20-Nov-2020	76.75	78.40	78.40	72.95	72.95	73.50	75.10	74182	55.71	1316	54753	73.81
BLUECOAST	EQ	20-Nov-2020	4.45	4.65	4.65	4.45	4.65	4.65	4.65	4102	0.19	12	4101	99.98
BLUEDART	EQ	20-Nov-2020	4011.50	4045.00	4106.25	4001.00	4005.00	4015.75	4043.05	15582	629.99	2902	8124	52.14
BLUESTARCO	EQ	20-Nov-2020	729.60	734.00	755.50	729.60	745.00	745.25	746.70	166735	1245.02	17552	103656	62.17
BODALCHEM	EQ	20-Nov-2020	68.40	68.50	71.70	67.90	69.80	70.15	69.99	657167	459.97	4265	240930	36.66
BOHRA	SM	20-Nov-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	2000	0.02	1	2000	100.00
BOMDYEING	EQ	20-Nov-2020	68.90	69.40	70.50	67.75	67.80	68.20	68.83	1736698	1195.41	8505	526969	30.34
BOROLTD	BE	20-Nov-2020	152.10	151.15	156.00	148.80	156.00	153.75	152.22	28970	44.10	368	-	-
BORORENEW	EQ	20-Nov-2020	112.95	113.30	118.20	112.30	114.65	115.20	115.20	570258	656.93	6519	171234	30.03
BOSCHLTD	EQ	20-Nov-2020	11927.55	11900.05	12020.00	11758.45	11907.00	11913.25	11888.31	66468	7901.92	13619	17002	25.58
BPCL	EQ	20-Nov-2020	383.70	387.70	389.90	378.55	383.00	383.30	384.76	9464462	36415.72	110189	1709391	18.06
BPL	EQ	20-Nov-2020	20.15	20.05	21.65	19.75	20.60	20.55	20.92	295158	61.76	1311	95172	32.24
BRFL	EQ	20-Nov-2020	9.40	9.60	9.85	9.20	9.85	9.85	9.70	81469	7.90	196	77753	95.44
BRIGADE	EQ	20-Nov-2020	217.70	219.45	223.50	216.25	220.75	220.25	220.82	136450	301.30	6545	59221	43.40
BRIGHT	SM	20-Nov-2020	6.35	6.35	6.35	6.35	6.35	6.35	6.35	12000	0.76	3	12000	100.00
BRITANNIA	EQ	20-Nov-2020	3511.35	3524.95	3577.75	3521.15	3555.00	3552.10	3556.80	1197247	42583.67	68962	542450	45.31
BRITANNIA	N2	20-Nov-2020	31.81	31.81	31.85	31.75	31.80	31.80	31.78	20699	6.58	64	20222	97.70
BRNL	EQ	20-Nov-2020	30.55	31.55	32.00	30.05	30.75	30.55	31.16	126307	39.36	1083	82279	65.14
BROOKS	EQ	20-Nov-2020	61.40	60.05	64.45	60.05	61.30	61.90	62.51	19331	12.08	335	11702	60.53
BSE	EQ	20-Nov-2020	522.05	520.00	560.00	520.00	558.45	554.80	545.42	1519075	8285.36	31265	583584	38.42
BSELINFRA	EQ	20-Nov-2020	0.95	0.95	1.00	0.90	0.95	0.95	0.96	119100	1.14	74	80825	67.86
BSHSL	EQ	20-Nov-2020	93.35	96.95	96.95	88.20	90.85	90.85	90.89	1373	1.25	36	1209	88.06
BSL	BE	20-Nov-2020	30.30	30.30	30.90	29.40	29.75	29.90	30.09	9452	2.84	66	-	-
BSLGOLDETF	EQ	20-Nov-2020	4586.60	4624.00	4624.00	4587.05	4620.00	4620.00	4613.30	44	2.03	17	27	61.36
BSLNIFTY	EQ	20-Nov-2020	141.00	140.16	141.50	139.87	140.91	140.91	140.94	150	0.21	11	103	68.67
BSOFT	EQ	20-Nov-2020	183.25	184.70	184.75	177.20	183.45	182.80	182.56	454651	830.03	10613	287937	63.33
BURNPUR	EQ	20-Nov-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.66	89141	1.48	69	75178	84.34
BUTTERFLY	EQ	20-Nov-2020	411.10	419.95	419.95	402.00	405.00	405.40	407.18	24794	100.96	880	15697	63.31
BVCL	BE	20-Nov-2020	13.90	13.90	14.20	13.70	13.90	13.90	13.89	2231	0.31	17	-	-
BYKE	EQ	20-Nov-2020	14.10	13.65	14.50	13.65	14.15	14.05	14.05	64274	9.03	269	52209	81.23
CADILAHC	EQ	20-Nov-2020	430.70	434.00	434.40	423.70	425.55	425.80	427.99	2797173	11971.54	25330	784765	28.06
CADSYS	SM	20-Nov-2020	22.45	21.40	21.40	21.40	21.40	21.40	21.40	2000	0.43	1	2000	100.00
CALSOFT	EQ	20-Nov-2020	8.75	8.95	9.15	8.75	9.15	9.15	9.08	55390	5.03	75	54550	98.48
CAMLINFINE	EQ	20-Nov-2020	98.25	99.00	99.95	96.15	96.90	96.90	97.35	224565	218.61	3999	131002	58.34
CAMS	EQ	20-Nov-2020	1376.00	1377.25	1399.50	1355.00	1388.00	1388.85	1386.54	244030	3383.56	12195	187573	76.86
CANBK	EQ	20-Nov-2020	93.30	93.75	94.00	92.40	93.25	93.30	93.17	5017141	4674.42	16094	1119923	22.32
CANDC	BZ	20-Nov-2020	2.75	2.80	2.80	2.80	2.80	2.80	2.80	4729	0.13	9	-	-
CANFINHOME	EQ	20-Nov-2020	460.35	463.90	468.00	459.00	464.10	464.00	464.35	170520	791.80	6370	64654	37.92
CANTABIL	EQ	20-Nov-2020	328.05	331.70	332.80	326.00	326.20	328.50	329.62	95106	313.49	1023	21168	22.26
CAPACITE	EQ	20-Nov-2020	153.25	156.90	158.10	147.00	154.50	154.40	152.29	56324	85.78	1573	31638	56.17
CAPLIPOINT	EQ	20-Nov-2020	474.95	479.65	484.95	469.75	473.00	473.10	475.19	87663	416.56	4415	43618	49.76
CAPTRUST	EQ	20-Nov-2020	69.05	69.05	71.00	68.05	69.00	69.90	70.05	5718	4.01	149	4740	82.90
CARBORUNIV	EQ	20-Nov-2020	336.10	333.35	354.70	333.35	352.55	352.20	347.65	722434	2511.56	20191	456945	63.25
CAREERP	EQ	20-Nov-2020	167.90	169.70	169.70	163.00	164.00	164.55	166.03	21430	35.58	954	10831	50.54
CARERATING	EQ	20-Nov-2020	428.95	430.40	441.50	419.00	430.10	432.75	429.84	202214	869.20	6105	75773	37.47
CASTEXTECH	BE	20-Nov-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.35	81864	0.29	15	-	-
CASTROLIND	EQ	20-Nov-2020	118.50	119.50	123.90	119.00	123.60	123.05	121.85	2999332	3654.71	36247	1571281	52.39
CCCL	BE	20-Nov-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.30	41467	0.12	13	-	-
CCHHL	EQ	20-Nov-2020	3.45	3.55	3.55	3.35	3.35	3.35	3.40	32665	1.11	87	22306	68.29
CCL	EQ	20-Nov-2020	252.65	251.35	264.00	251.35	261.00	260.20	259.59	237089	615.47	9016	130032	54.85
CDSL	EQ	20-Nov-2020	480.50	483.65	492.00	480.55	489.70	488.55	485.70	915360	4445.88	19928	419317	45.81
CEATLTD	EQ	20-Nov-2020	1134.15	1144.00	1168.00	1138.00	1142.00	1140.10	1153.41	189344	2183.92	7352	86081	45.46
CEBBCO	EQ	20-Nov-2020	14.30	15.00	15.00	14.35	14.35	14.45	14.53	24318	3.53	181	19582	80.52
CELEBRITY	EQ	20-Nov-2020	4.95	5.00	5.05	4.80	5.05	5.00	4.93	61212	3.02	195	46641	76.20
CENTENKA	EQ	20-Nov-2020	180.85	181.00	195.00	181.00	189.40	189.15	190.11	245800	467.28	5246	126281	51.38
CENTEXT	EQ	20-Nov-2020	3.60	3.50	3.85	3.50	3.60	3.65	3.67	206899	7.59	293	60237	29.11
CENTRALBK	EQ	20-Nov-2020	11.55	11.60	11.90	11.50	11.70	11.65	11.66	5717099	666.71	3885	1556718	27.23
CENTRUM	EQ	20-Nov-2020	16.20	16.45	16.50	15.65	15.90	15.90	15.93	520909	82.97	807	307878	59.10
CENTUM	EQ	20-Nov-2020	295.05	303.85	303.85	285.55	295.95	288.95	290.71	11371	33.06	1094	2598	22.85
CENTURYPLY	EQ	20-Nov-2020	201.75	201.75	204.85	195.10	198.50	199.20	198.79	139204	276.72	3830	56926	40.89
CENTURYTEX	EQ	20-Nov-2020	333.30	334.00	337.00	328.35	330.20	331.15	332.62	1065567	3544.24	19041	352306	33.06
CERA	EQ	20-Nov-2020	3045.25	3050.05	3074.95	3040.00	3064.90	3055.50	3049.21	3760	114.65	630	2652	70.53
CEREBRAINT	EQ	20-Nov-2020	27.95	28.45	28.45	27.35	27.75	27.90	27.66	115821	32.03	483	75173	64.90
CESC	EQ	20-Nov-2020	580.80	580.00	583.70	568.25	571.40	571.70	573.39	222789	1277.44	16215	129106	57.95
CESCVENT	EQ	20-Nov-2020	251.30	252.70	255.00	251.00	254.55	254.45	253.25	24555	62.19	1253	18346	74.71
CGCL	EQ	20-Nov-2020	277.15	285.00	285.00	267.15	272.35	272.70	274.95	103375	284.23	2862	20141	19.48
CGPOWER	EQ	20-Nov-2020	35.30	35.30	35.35	33.95	34.30	34.30	34.54	4495903	1552.70	9285	2722933	60.56
CHALET	EQ	20-Nov-2020	155.30	155.30	157.70	151.85	152.95	152.40	153.79	161222	247.95	2141	96631	59.94
CHAMBLFERT	EQ	20-Nov-2020	179.45	179.95	187.15	177.45	186.40	185.90	183.49	645009	1183.52	10217	282536	43.80
CHEMBOND	EQ	20-Nov-2020	157.25	157.30	162.90	156.10	161.00	160.40	159.29	23074	36.75	577	16550	71.73
CHEMCON	EQ	20-Nov-2020	414.40	417.70	421.05	413.10	417.50	418.65	416.07	304779	1268.09	6445	183320	60.15
CHEMFAB	EQ	20-Nov-2020	125.80	125.75	126.95	122.00	125.75	124.50	124.19	5541	6.88	162	1891	34.13
CHENNPETRO	EQ	20-Nov-2020	83.05	83.00	83.80	80.40	82.00	82.20	82.02	827309	678.56	5427	280716	33.93
CHOLAFIN	EQ	20-Nov-2020	332.40	334.35	344.60	334.00	336.50	338.95	339.31	6569386	22290.67	76053	1324717	20.17
CHOLAHLDNG	EQ	20-Nov-2020	480.40	488.35	495.00	478.00	481.45	484.35	489.27	191419	936.56	3901	167725	87.62
CHROMATIC	BE	20-Nov-2020	0.65	0.65	0.65	0.60	0.65	0.60	0.63	18235	0.11	25	-	-
CIGNITITEC	EQ	20-Nov-2020	423.20	426.55	438.00	421.85	432.00	432.10	426.98	70928	302.85	1390	61021	86.03
CINELINE	EQ	20-Nov-2020	31.70	31.50	32.40	30.70	30.80	31.05	31.36	56890	17.84	595	32547	57.21
CINEVISTA	EQ	20-Nov-2020	7.65	7.80	7.80	7.30	7.50	7.40	7.47	16483	1.23	48	10883	66.03
CIPLA	EQ	20-Nov-2020	742.10	742.00	748.45	732.25	740.40	739.90	739.33	5394676	39884.32	92352	1149186	21.30
CLEDUCATE	EQ	20-Nov-2020	62.10	63.60	63.60	60.15	60.75	60.80	61.26	6118	3.75	211	4270	69.79
CLNINDIA	EQ	20-Nov-2020	327.40	330.65	330.65	324.45	329.00	326.55	327.44	25623	83.90	1228	12470	48.67
CMICABLES	EQ	20-Nov-2020	32.50	32.20	33.20	31.95	32.45	32.45	32.30	14531	4.69	314	12705	87.43
CMMIPL	SM	20-Nov-2020	2.40	2.30	2.35	2.30	2.35	2.35	2.32	18000	0.42	4	18000	100.00
CNOVAPETRO	EQ	20-Nov-2020	6.25	6.40	6.55	6.00	6.55	6.45	6.22	6726	0.42	19	2626	39.04
COALINDIA	EQ	20-Nov-2020	122.05	123.30	123.50	120.15	121.25	121.45	121.26	17573909	21310.60	72964	5452278	31.02
COCHINSHIP	EQ	20-Nov-2020	339.40	341.00	344.90	339.50	340.40	340.25	341.92	369720	1264.14	10979	228567	61.82
COFORGE	EQ	20-Nov-2020	2331.40	2347.00	2405.00	2317.00	2354.00	2355.00	2363.45	716526	16934.71	33665	90451	12.62
COLPAL	EQ	20-Nov-2020	1516.80	1522.00	1548.00	1519.00	1534.90	1534.10	1538.31	1076384	16558.11	46133	469253	43.60
COMPINFO	EQ	20-Nov-2020	12.95	13.10	13.35	12.90	13.15	13.00	13.09	123048	16.11	278	64627	52.52
COMPUSOFT	EQ	20-Nov-2020	7.20	7.20	7.20	7.00	7.15	7.10	7.08	41005	2.90	142	33513	81.73
CONCOR	EQ	20-Nov-2020	408.25	410.00	418.30	408.20	409.00	410.00	413.29	2623059	10840.94	34650	781141	29.78
CONFIPET	EQ	20-Nov-2020	26.40	26.40	27.30	26.20	26.35	26.50	26.65	307792	82.03	778	207262	67.34
CONSOFINVT	EQ	20-Nov-2020	35.35	36.40	36.45	35.20	35.60	35.85	35.84	2235	0.80	18	2034	91.01
CONTROLPR	EQ	20-Nov-2020	219.35	219.40	219.40	213.75	215.00	215.55	216.15	10722	23.18	513	8196	76.44
CORALFINAC	EQ	20-Nov-2020	19.80	19.20	21.70	19.15	20.30	20.30	20.64	24864	5.13	128	19220	77.30
CORDSCABLE	EQ	20-Nov-2020	42.45	42.00	42.95	40.55	42.40	41.55	41.96	13634	5.72	287	6100	44.74
COROMANDEL	EQ	20-Nov-2020	758.90	765.00	790.00	755.00	777.00	773.55	777.89	331277	2576.97	18362	156818	47.34
COSMOFILMS	EQ	20-Nov-2020	449.05	451.60	453.40	443.00	445.00	444.00	444.97	58045	258.28	1668	39114	67.39
COUNCODOS	BE	20-Nov-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	24665	0.68	110	-	-
COX&KINGS	BZ	20-Nov-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.41	287325	4.06	141	-	-
CPSEETF	EQ	20-Nov-2020	17.79	17.95	18.10	17.69	18.06	18.04	17.96	5918212	1062.95	6667	5571681	94.14
CREATIVE	EQ	20-Nov-2020	116.20	123.00	123.00	113.00	117.00	117.35	118.18	22675	26.80	154	2537	11.19
CREATIVEYE	EQ	20-Nov-2020	2.90	3.00	3.00	2.80	2.95	2.95	2.83	8021	0.23	54	6588	82.13
CREDITACC	EQ	20-Nov-2020	715.95	720.95	746.80	720.75	738.75	736.60	736.82	140694	1036.66	13914	85823	61.00
CREST	EQ	20-Nov-2020	89.95	91.75	91.75	87.45	88.45	88.35	88.93	12330	10.96	305	8205	66.55
CRISIL	EQ	20-Nov-2020	2027.20	2027.20	2037.50	1991.00	2004.00	2000.65	2004.36	43539	872.68	3592	35380	81.26
CROMPTON	EQ	20-Nov-2020	298.60	298.90	307.80	298.60	304.50	303.80	304.67	1660361	5058.55	39030	1166320	70.24
CSBBANK	EQ	20-Nov-2020	248.80	250.15	265.90	250.15	261.15	261.60	258.45	200950	519.36	3826	90773	45.17
CTE	EQ	20-Nov-2020	31.55	32.85	33.10	30.55	33.10	33.10	32.62	37011	12.07	265	23581	63.71
CUB	EQ	20-Nov-2020	192.10	190.50	194.20	180.50	183.20	182.80	184.32	3308873	6098.92	52206	1743507	52.69
CUBEXTUB	EQ	20-Nov-2020	11.30	11.60	11.60	11.15	11.60	11.55	11.47	5372	0.62	33	1808	33.66
CUMMINSIND	EQ	20-Nov-2020	511.30	514.00	519.05	505.05	508.10	510.40	510.82	1000669	5111.61	16185	241118	24.10
CUPID	EQ	20-Nov-2020	213.80	213.80	219.95	213.10	216.00	214.55	216.14	67327	145.52	2137	30780	45.72
CYBERTECH	EQ	20-Nov-2020	77.05	77.30	78.90	76.20	76.30	76.55	76.89	71508	54.98	905	35380	49.48
CYIENT	EQ	20-Nov-2020	450.35	451.00	471.05	450.55	462.00	462.60	462.35	934779	4321.94	45606	338852	36.25
DAAWAT	EQ	20-Nov-2020	50.25	50.45	51.20	49.75	50.10	50.00	50.37	872297	439.34	3125	432758	49.61
DABUR	EQ	20-Nov-2020	507.30	511.05	513.80	505.95	508.50	508.40	509.81	4801287	24477.34	65614	1686758	35.13
DALBHARAT	EQ	20-Nov-2020	977.55	985.95	994.00	966.00	987.35	982.80	982.44	152624	1499.45	20071	88405	57.92
DALMIASUG	EQ	20-Nov-2020	129.80	129.80	132.90	129.30	130.50	130.60	131.11	182022	238.65	1804	100622	55.28
DAMODARIND	EQ	20-Nov-2020	22.95	22.70	23.90	22.70	23.70	23.70	23.04	1310	0.30	32	1250	95.42
DANGEE	EQ	20-Nov-2020	133.90	133.90	137.95	121.10	124.00	123.80	127.28	11559	14.71	421	6861	59.36
DATAMATICS	EQ	20-Nov-2020	73.45	74.00	74.00	72.50	73.10	73.30	73.25	30769	22.54	428	20238	65.77
DBCORP	EQ	20-Nov-2020	77.70	81.05	85.00	79.20	80.65	81.00	82.30	2520450	2074.30	19220	675452	26.80
DBL	EQ	20-Nov-2020	365.00	365.00	370.80	352.60	359.90	361.40	365.31	139333	509.00	3284	43653	31.33
DBREALTY	EQ	20-Nov-2020	7.60	7.65	7.95	7.65	7.75	7.75	7.80	707934	55.20	875	464983	65.68
DBSTOCKBRO	EQ	20-Nov-2020	9.40	10.15	10.15	9.15	9.20	9.40	9.71	2926	0.28	53	2555	87.32
DCAL	EQ	20-Nov-2020	138.60	141.70	151.60	139.20	148.20	147.40	146.56	899473	1318.25	9858	378009	42.03
DCBBANK	EQ	20-Nov-2020	94.20	95.05	96.50	92.10	94.00	93.40	93.51	1692163	1582.27	11046	672360	39.73
DCM	EQ	20-Nov-2020	19.00	19.50	19.50	18.35	18.60	18.80	18.99	25518	4.85	173	13434	52.65
DCMFINSERV	EQ	20-Nov-2020	1.00	0.95	1.05	0.95	1.00	1.00	0.95	5775	0.05	320	5766	99.84
DCMNVL	EQ	20-Nov-2020	28.40	29.40	29.45	27.65	29.00	28.35	28.69	7362	2.11	101	3340	45.37
DCMSHRIRAM	EQ	20-Nov-2020	349.50	353.90	359.70	350.50	351.50	353.75	353.98	86602	306.55	3386	38881	44.90
DCW	EQ	20-Nov-2020	16.05	16.40	17.50	16.40	17.20	17.15	17.17	2415180	414.60	3823	1634509	67.68
DECCANCE	EQ	20-Nov-2020	356.40	361.90	361.90	350.55	356.00	354.35	355.51	33077	117.59	1377	18112	54.76
DEEPAKFERT	EQ	20-Nov-2020	140.95	140.95	142.40	139.25	139.45	139.60	140.10	299315	419.33	3655	141043	47.12
DEEPAKNTR	EQ	20-Nov-2020	802.20	801.00	820.00	801.00	812.70	811.20	810.64	687068	5569.62	25867	188027	27.37
DEEPENR	BE	20-Nov-2020	40.35	42.35	42.35	39.35	42.35	42.35	41.95	83303	34.95	480	-	-
DELTACORP	EQ	20-Nov-2020	126.55	127.20	133.40	126.10	130.15	130.00	129.86	2837757	3685.23	20959	861466	30.36
DELTAMAGNT	EQ	20-Nov-2020	19.40	19.40	19.75	18.90	19.35	19.35	19.07	2597	0.50	126	2271	87.45
DEN	EQ	20-Nov-2020	70.35	73.00	73.80	70.70	71.00	71.05	71.60	370114	265.02	7296	166656	45.03
DENORA	EQ	20-Nov-2020	206.20	212.95	212.95	204.05	208.05	209.85	208.82	8916	18.62	399	5975	67.01
DEVIT	SM	20-Nov-2020	133.00	128.50	131.80	128.50	131.80	131.80	130.15	3000	3.90	2	3000	100.00
DFMFOODS	EQ	20-Nov-2020	357.45	357.60	368.70	351.35	354.05	356.65	358.52	35366	126.79	1441	14056	39.74
DGCONTENT	EQ	20-Nov-2020	9.85	10.25	10.30	9.75	10.30	10.30	10.21	13865	1.42	43	11509	83.01
DHAMPURSUG	EQ	20-Nov-2020	144.10	144.50	152.60	144.05	150.65	150.85	149.51	924221	1381.83	9375	430807	46.61
DHANBANK	EQ	20-Nov-2020	11.80	11.85	12.00	11.80	11.90	11.85	11.86	459264	54.47	790	285196	62.10
DHANI	EQ	20-Nov-2020	212.95	214.00	216.60	209.55	213.50	212.90	212.75	529292	1126.07	8948	347023	65.56
DHANILOANS	N1	20-Nov-2020	1044.16	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	1	10	100.00
DHANILOANS	N2	20-Nov-2020	1145.00	1142.16	1142.16	1142.16	1142.16	1142.16	1142.16	10	0.11	1	10	100.00
DHANILOANS	N4	20-Nov-2020	1000.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	89	0.91	2	89	100.00
DHANILOANS	N5	20-Nov-2020	1110.00	1041.10	1099.90	1041.10	1099.90	1099.90	1081.75	162	1.75	7	112	69.14
DHANILOANS	N6	20-Nov-2020	1015.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	222	2.22	1	222	100.00
DHANILOANS	N8	20-Nov-2020	980.00	990.00	990.00	990.00	990.00	990.00	990.00	86	0.85	5	86	100.00
DHANILOANS	NF	20-Nov-2020	930.27	949.00	949.00	949.00	949.00	949.00	949.00	46	0.44	3	46	100.00
DHANIPP	E1	20-Nov-2020	101.90	102.80	106.85	100.50	101.40	102.00	102.88	41867	43.07	439	21493	51.34
DHANUKA	EQ	20-Nov-2020	713.80	714.40	714.40	705.00	707.90	706.40	708.24	21913	155.20	3647	12417	56.66
DHARSUGAR	EQ	20-Nov-2020	4.40	4.25	4.50	4.20	4.50	4.40	4.31	48044	2.07	74	25238	52.53
DHFL	EQ	20-Nov-2020	20.30	20.70	21.30	20.30	21.30	21.30	20.99	3679609	772.45	2586	2172070	59.03
DHFL	N4	20-Nov-2020	310.00	321.80	321.80	311.80	311.80	311.80	321.50	33	0.11	2	33	100.00
DHFL	NC	20-Nov-2020	309.00	309.00	309.00	309.00	309.00	309.00	309.00	50	0.15	1	50	100.00
DHFL	NN	20-Nov-2020	308.80	309.00	309.00	309.00	309.00	309.00	309.00	150	0.46	2	150	100.00
DHFL	NP	20-Nov-2020	308.07	309.00	310.00	306.01	308.00	307.92	308.18	2974	9.17	22	2887	97.07
DHFL	NQ	20-Nov-2020	300.00	300.00	300.00	300.00	300.00	300.00	300.00	90	0.27	1	90	100.00
DHFL	NS	20-Nov-2020	308.40	312.00	312.00	294.00	310.00	296.53	300.69	1960	5.89	26	1474	75.20
DHFL	NX	20-Nov-2020	314.03	282.80	295.00	282.80	295.00	295.00	294.96	602	1.78	6	602	100.00
DHFL	NY	20-Nov-2020	320.00	320.00	320.00	295.00	305.00	305.00	306.93	114	0.35	9	86	75.44
DHFL	Y1	20-Nov-2020	307.80	295.00	295.00	295.00	295.00	295.00	295.00	30	0.09	1	30	100.00
DHUNINV	EQ	20-Nov-2020	245.35	252.10	252.10	236.70	240.95	243.40	244.59	687	1.68	143	348	50.66
DIAMONDYD	EQ	20-Nov-2020	631.30	635.00	635.95	611.15	620.00	616.65	622.58	4958	30.87	544	3344	67.45
DIAPOWER	BZ	20-Nov-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.66	12488	0.08	18	-	-
DICIND	EQ	20-Nov-2020	373.75	375.45	375.50	366.05	369.90	369.65	370.89	8786	32.59	688	2444	27.82
DIGISPICE	EQ	20-Nov-2020	7.85	8.05	8.20	7.65	8.20	8.15	8.05	23451	1.89	100	16649	70.99
DIGJAMLTD	BZ	20-Nov-2020	2.90	3.00	3.00	2.80	2.85	2.95	2.93	63286	1.85	74	-	-
DISHTV	EQ	20-Nov-2020	10.35	10.40	10.55	10.20	10.30	10.25	10.34	5791587	598.74	4773	3160238	54.57
DIVISLAB	EQ	20-Nov-2020	3435.05	3442.00	3490.00	3425.00	3472.95	3469.10	3462.72	1058905	36666.96	68515	407962	38.53
DIXON	EQ	20-Nov-2020	10098.50	10159.70	10549.00	10080.00	10394.35	10353.95	10325.75	56922	5877.62	13504	37402	65.71
DLF	EQ	20-Nov-2020	184.90	187.00	189.00	180.00	181.60	181.95	183.24	12984806	23793.69	90788	3280066	25.26
DLINKINDIA	EQ	20-Nov-2020	105.00	107.80	110.00	105.40	105.90	106.00	107.63	310590	334.28	4918	100738	32.43
DMART	EQ	20-Nov-2020	2392.20	2390.00	2438.95	2350.55	2366.20	2382.60	2398.00	284940	6832.85	20378	85103	29.87
DOLAT	EQ	20-Nov-2020	48.05	49.75	49.75	47.00	47.00	47.15	47.60	50847	24.20	444	33338	65.57
DOLLAR	EQ	20-Nov-2020	180.70	185.00	191.70	182.10	189.50	188.85	187.24	269062	503.78	4555	116118	43.16
DONEAR	EQ	20-Nov-2020	25.80	25.80	26.15	25.50	25.70	25.80	25.69	17994	4.62	106	13588	75.51
DPABHUSHAN	EQ	20-Nov-2020	102.80	103.95	103.95	100.15	100.15	101.05	101.68	736	0.75	37	595	80.84
DPSCLTD	EQ	20-Nov-2020	12.45	12.85	12.85	12.40	12.40	12.45	12.51	12128	1.52	99	7686	63.37
DPWIRES	EQ	20-Nov-2020	69.90	72.65	74.50	68.50	70.15	70.90	72.82	9655	7.03	136	6438	66.68
DQE	EQ	20-Nov-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.12	27260	0.31	32	27172	99.68
DREDGECORP	EQ	20-Nov-2020	260.45	259.10	276.00	257.00	265.00	266.00	267.98	198632	532.29	5712	52834	26.60
DRREDDY	EQ	20-Nov-2020	4707.70	4730.00	4752.30	4656.30	4677.00	4670.95	4691.62	954936	44801.97	61525	216348	22.66
DSML	SM	20-Nov-2020	20.60	20.25	21.60	20.25	21.60	21.60	21.00	18000	3.78	3	18000	100.00
DSSL	EQ	20-Nov-2020	40.55	43.00	44.60	42.95	44.60	44.60	44.28	54431	24.10	496	36539	67.13
DTIL	EQ	20-Nov-2020	265.75	266.15	269.70	261.15	266.00	265.45	266.45	5297	14.11	324	3516	66.38
DUCON	EQ	20-Nov-2020	4.50	4.35	4.60	4.30	4.30	4.30	4.40	131528	5.78	181	94907	72.16
DVL	EQ	20-Nov-2020	62.65	62.25	63.90	61.10	61.90	61.75	62.06	5744	3.56	90	4841	84.28
DWARKESH	EQ	20-Nov-2020	27.90	27.70	29.50	27.70	29.25	28.95	28.85	1596569	460.60	4274	739697	46.33
DYNAMATECH	EQ	20-Nov-2020	698.60	693.30	699.75	679.95	690.00	689.95	687.44	10199	70.11	717	6160	60.40
DYNPRO	EQ	20-Nov-2020	240.95	241.95	247.70	239.00	240.30	240.40	242.85	34804	84.52	1005	20815	59.81
E2E	SM	20-Nov-2020	47.00	49.35	49.35	48.00	48.00	48.00	48.68	4000	1.95	2	4000	100.00
EASUNREYRL	BZ	20-Nov-2020	2.20	2.20	2.30	2.20	2.30	2.30	2.24	3714	0.08	12	-	-
EBANK	EQ	20-Nov-2020	3239.00	3302.95	3302.95	3239.00	3239.00	3239.00	3246.99	16	0.52	4	16	100.00
EBBETF0423	EQ	20-Nov-2020	1103.14	1104.50	1106.50	1104.50	1105.55	1105.88	1105.86	3675	40.64	44	2817	76.65
EBBETF0425	EQ	20-Nov-2020	1018.35	1018.50	1021.50	1018.50	1021.50	1020.86	1020.24	21571	220.08	58	15997	74.16
EBBETF0430	EQ	20-Nov-2020	1124.99	1126.20	1126.99	1123.15	1126.05	1126.65	1126.71	10923	123.07	66	10369	94.93
EBBETF0431	EQ	20-Nov-2020	1013.18	1015.99	1016.95	1013.10	1014.99	1014.98	1014.95	12009	121.89	98	11486	95.64
EBIXFOREX	EQ	20-Nov-2020	523.25	530.00	530.00	492.10	502.75	499.30	513.48	6858	35.21	535	4377	63.82
EC2RG	MF	20-Nov-2020	4.51	4.96	4.96	4.96	4.96	4.96	4.96	1000	0.05	1	1000	100.00
ECLERX	EQ	20-Nov-2020	710.70	711.00	723.15	708.00	712.00	713.90	714.77	40599	290.19	2400	23582	58.09
ECLFINANCE	NF	20-Nov-2020	1006.50	1008.00	1010.00	1008.00	1010.00	1010.00	1008.40	1313	13.24	13	1104	84.08
ECLFINANCE	NG	20-Nov-2020	944.36	945.00	945.00	940.00	940.00	940.00	943.85	13	0.12	2	13	100.00
ECLFINANCE	NJ	20-Nov-2020	935.00	915.00	915.00	915.00	915.00	915.00	915.00	3	0.03	1	3	100.00
ECLFINANCE	NK	20-Nov-2020	884.24	894.99	914.20	885.00	885.00	885.00	911.50	516	4.70	7	516	100.00
ECLFINANCE	NM	20-Nov-2020	1062.00	1062.00	1068.00	1062.00	1068.00	1068.00	1062.86	70	0.74	3	70	100.00
ECLFINANCE	NN	20-Nov-2020	1172.76	1152.01	1174.00	1152.01	1174.00	1174.00	1161.37	95	1.10	4	95	100.00
ECLFINANCE	NP	20-Nov-2020	1022.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	120	1.23	3	120	100.00
ECLFINANCE	NQ	20-Nov-2020	1100.00	1109.00	1115.00	1100.00	1100.00	1100.00	1102.35	820	9.04	8	820	100.00
ECLFINANCE	NR	20-Nov-2020	976.97	989.00	989.00	963.75	966.00	966.20	975.22	1478	14.41	34	895	60.55
ECLFINANCE	NS	20-Nov-2020	1005.00	1009.95	1009.95	1009.95	1009.95	1009.95	1009.95	165	1.67	5	165	100.00
EDELWEISS	EQ	20-Nov-2020	60.90	62.20	62.50	59.80	61.50	61.35	61.27	2290219	1403.25	9307	1367892	59.73
EDUCOMP	BZ	20-Nov-2020	2.70	2.70	2.70	2.60	2.60	2.60	2.61	55398	1.44	61	-	-
EHFLNCD	N5	20-Nov-2020	969.70	965.00	997.10	916.00	960.00	960.00	958.41	198	1.90	16	157	79.29
EHFLNCD	N6	20-Nov-2020	869.25	869.99	870.00	860.00	870.00	866.28	867.89	463	4.02	17	463	100.00
EICHERMOT	EQ	20-Nov-2020	2551.25	2565.00	2600.00	2542.30	2583.10	2590.65	2575.98	1394396	35919.32	64616	161108	11.55
EIDPARRY	EQ	20-Nov-2020	306.80	306.65	312.00	302.55	309.95	309.45	307.60	446296	1372.81	8932	257240	57.64
EIHAHOTELS	EQ	20-Nov-2020	254.50	254.95	258.00	252.05	255.50	257.10	256.59	5389	13.83	333	3179	58.99
EIHOTEL	EQ	20-Nov-2020	88.65	88.60	90.40	86.40	89.00	89.00	88.81	1944269	1726.61	14259	837746	43.09
EIMCOELECO	EQ	20-Nov-2020	324.30	328.00	329.35	315.95	321.40	321.45	321.24	846	2.72	78	698	82.51
EKC	EQ	20-Nov-2020	37.35	39.20	39.20	37.40	39.20	39.20	39.04	1853935	723.86	2129	1209310	65.23
ELECON	EQ	20-Nov-2020	31.75	31.45	32.50	31.10	32.30	32.15	31.69	374273	118.60	1982	204192	54.56
ELECTCAST	EQ	20-Nov-2020	22.05	22.25	22.60	21.65	22.00	22.10	22.08	520528	114.95	1211	266434	51.19
ELECTHERM	EQ	20-Nov-2020	90.25	91.70	91.70	90.00	90.00	90.50	90.83	12751	11.58	192	7087	55.58
ELGIEQUIP	EQ	20-Nov-2020	126.70	126.65	131.00	124.45	127.30	127.00	126.27	57160	72.17	1525	29981	52.45
ELGIRUBCO	EQ	20-Nov-2020	18.05	17.60	19.60	17.60	19.20	19.10	18.87	53889	10.17	279	47391	87.94
EMAMILTD	EQ	20-Nov-2020	381.20	386.00	399.80	382.60	395.00	396.20	396.05	1472178	5830.58	34869	894797	60.78
EMAMIPAP	EQ	20-Nov-2020	78.10	79.95	82.00	75.60	76.15	76.65	78.60	70205	55.18	1233	33343	47.49
EMAMIREAL	EQ	20-Nov-2020	45.25	47.00	47.00	44.35	45.25	45.10	45.62	18717	8.54	377	11111	59.36
EMBASSY	RR	20-Nov-2020	343.38	340.10	346.30	339.54	343.00	343.24	342.16	609400	2085.09	578	577800	94.81
EMCO	BZ	20-Nov-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.09	5758	0.06	15	-	-
EMKAY	EQ	20-Nov-2020	67.20	66.70	69.70	66.00	67.05	67.00	67.13	10468	7.03	269	7279	69.54
EMMBI	EQ	20-Nov-2020	73.35	74.95	74.95	72.45	73.55	72.95	73.14	31814	23.27	599	19193	60.33
EMOFSR1RDP	MF	20-Nov-2020	10.17	10.21	10.48	10.21	10.48	10.48	10.21	501	0.05	2	501	100.00
EMOFSR1RGG	MF	20-Nov-2020	10.21	10.13	10.25	10.13	10.25	10.25	10.21	37389	3.82	16	37389	100.00
ENDURANCE	EQ	20-Nov-2020	1043.55	1054.00	1099.00	1045.00	1088.25	1084.30	1069.19	215292	2301.88	19563	124596	57.87
ENERGYDEV	EQ	20-Nov-2020	7.10	7.40	7.45	6.75	6.75	6.75	6.98	121686	8.49	245	105452	86.66
ENGINERSIN	EQ	20-Nov-2020	70.90	71.00	71.50	70.40	70.80	70.65	70.91	1469633	1042.06	9953	866365	58.95
ENIL	EQ	20-Nov-2020	146.95	149.90	151.00	145.85	146.20	146.55	146.98	3887	5.71	120	2933	75.46
EPL	EQ	20-Nov-2020	265.75	265.75	268.50	261.50	264.05	265.00	263.73	197075	519.75	7650	174369	88.48
EQ30	EQ	20-Nov-2020	352.36	365.50	380.00	353.15	368.99	368.99	363.26	150	0.54	25	88	58.67
EQUITAS	EQ	20-Nov-2020	53.00	53.00	53.40	52.00	53.00	52.85	52.72	2630907	1387.12	24463	1143204	43.45
EQUITASBNK	EQ	20-Nov-2020	33.20	33.20	33.70	32.75	32.95	33.05	33.17	1280775	424.88	5339	500631	39.09
ERFLNCDI	N1	20-Nov-2020	1004.28	981.55	995.00	981.55	995.00	995.00	986.93	194	1.91	4	100	51.55
ERFLNCDI	N2	20-Nov-2020	1045.00	1040.00	1050.00	1040.00	1050.00	1050.00	1042.61	238	2.48	11	238	100.00
ERFLNCDI	N4	20-Nov-2020	1000.00	970.00	1000.00	970.00	1000.00	1000.00	973.21	28	0.27	2	28	100.00
ERFLNCDI	N5	20-Nov-2020	860.00	855.00	855.00	855.00	855.00	855.00	855.00	17	0.15	3	17	100.00
ERFLNCDI	N6	20-Nov-2020	860.00	855.00	867.00	855.00	860.00	860.00	860.92	37	0.32	4	37	100.00
ERIS	EQ	20-Nov-2020	505.20	509.90	529.70	509.00	519.15	519.85	522.13	191136	997.97	10290	89915	47.04
EROSMEDIA	EQ	20-Nov-2020	19.95	20.35	20.35	19.10	20.15	20.10	19.78	247155	48.90	1133	163422	66.12
ESABINDIA	EQ	20-Nov-2020	1403.30	1429.90	1429.90	1365.00	1399.00	1379.05	1385.80	3267	45.27	684	1930	59.08
ESCORTS	EQ	20-Nov-2020	1406.30	1410.00	1422.00	1375.00	1418.00	1414.65	1397.47	1071447	14973.13	35994	191604	17.88
ESSARSHPNG	EQ	20-Nov-2020	7.70	7.70	7.80	7.55	7.70	7.65	7.71	38419	2.96	192	24648	64.16
ESTER	EQ	20-Nov-2020	132.40	135.40	136.80	130.10	132.50	132.55	133.84	855903	1145.54	10368	291048	34.00
EUROMULTI	EQ	20-Nov-2020	1.70	1.70	1.75	1.65	1.65	1.65	1.69	29962	0.51	52	12566	41.94
EVEREADY	EQ	20-Nov-2020	185.35	187.00	189.70	176.00	185.50	185.20	182.83	993996	1817.29	9720	400804	40.32
EVERESTIND	EQ	20-Nov-2020	266.10	266.40	271.80	256.55	263.50	264.70	264.46	86201	227.97	2189	41332	47.95
EXCEL	EQ	20-Nov-2020	1.15	1.10	1.20	1.10	1.15	1.20	1.16	195039	2.26	83	95846	49.14
EXCELINDUS	EQ	20-Nov-2020	843.30	837.00	857.90	837.00	846.00	842.20	844.83	11317	95.61	846	6807	60.15
EXIDEIND	EQ	20-Nov-2020	170.30	169.95	172.45	169.70	171.20	171.80	171.49	4851712	8320.31	29835	2119294	43.68
EXPLEOSOL	EQ	20-Nov-2020	474.25	475.00	487.85	474.00	475.00	476.15	476.88	6737	32.13	500	3916	58.13
FACT	EQ	20-Nov-2020	49.25	49.15	50.40	48.40	48.90	49.00	49.33	339407	167.45	2235	60276	17.76
FCL	EQ	20-Nov-2020	38.65	38.90	39.25	38.00	38.30	38.10	38.44	233775	89.87	1380	152307	65.15
FCONSUMER	EQ	20-Nov-2020	7.60	7.80	7.95	7.75	7.85	7.90	7.89	8845344	697.90	9785	3474147	39.28
FCSSOFT	EQ	20-Nov-2020	0.40	0.45	0.45	0.40	0.40	0.45	0.42	1207003	5.03	322	1116318	92.49
FDC	EQ	20-Nov-2020	321.45	325.75	327.95	322.00	324.35	323.85	324.97	102143	331.93	3288	32165	31.49
FEDERALBNK	EQ	20-Nov-2020	58.60	58.70	59.35	56.90	58.60	58.45	58.15	43773824	25452.69	81108	6425923	14.68
FEL	EQ	20-Nov-2020	9.55	9.65	10.00	9.65	10.00	9.95	9.91	2618446	259.40	2476	1253247	47.86
FELDVR	EQ	20-Nov-2020	12.45	12.65	13.05	12.65	13.05	13.05	13.02	27938	3.64	124	20864	74.68
FELIX	SM	20-Nov-2020	38.00	36.10	36.10	36.10	36.10	36.10	36.10	4000	1.44	1	4000	100.00
FICRF2GPD	MF	20-Nov-2020	0.90	0.90	0.90	0.90	0.90	0.90	0.90	7	0.00	1	7	100.00
FIEMIND	EQ	20-Nov-2020	556.90	555.20	555.20	531.00	537.75	536.55	541.31	41711	225.79	2945	25719	61.66
FILATEX	EQ	20-Nov-2020	28.20	28.50	30.05	24.50	28.40	28.55	28.17	1099798	309.77	1185	930592	84.61
FILDF2GP	MF	20-Nov-2020	0.34	0.31	0.31	0.31	0.31	0.31	0.31	15068	0.05	1	15068	100.00
FILDF2GPD	MF	20-Nov-2020	0.45	0.45	0.45	0.45	0.45	0.45	0.45	100	0.00	1	100	100.00
FINCABLES	EQ	20-Nov-2020	286.90	291.00	293.90	280.50	284.35	283.65	289.12	217925	630.07	7811	89927	41.27
FINEORG	EQ	20-Nov-2020	2622.10	2625.00	2644.95	2550.00	2598.30	2598.80	2604.72	25389	661.31	6027	12385	48.78
FINPIPE	EQ	20-Nov-2020	616.55	620.70	620.85	605.35	610.00	610.00	611.94	36102	220.92	3774	20921	57.95
FLEXITUFF	EQ	20-Nov-2020	10.50	11.00	11.00	10.00	11.00	11.00	10.66	12373	1.32	95	10202	82.45
FLFL	EQ	20-Nov-2020	82.15	82.90	85.10	81.25	82.70	82.25	82.87	476651	395.01	3965	227153	47.66
FLUOROCHEM	EQ	20-Nov-2020	514.75	515.25	516.00	510.00	515.00	514.00	513.39	98735	506.90	3203	68275	69.15
FMGOETZE	EQ	20-Nov-2020	282.70	285.00	285.70	280.45	282.50	282.30	282.60	16636	47.01	496	12754	76.67
FMNL	EQ	20-Nov-2020	15.80	15.85	16.40	15.85	16.05	16.20	16.17	69300	11.21	363	42920	61.93
FORCEMOT	EQ	20-Nov-2020	1128.70	1127.80	1195.00	1107.55	1177.00	1176.45	1165.62	131255	1529.93	9512	37724	28.74
FORTIS	EQ	20-Nov-2020	137.15	137.60	140.00	136.60	139.35	139.20	138.53	1204894	1669.20	8994	626218	51.97
FOSECOIND	EQ	20-Nov-2020	1158.35	1172.75	1184.00	1141.50	1168.75	1161.00	1163.79	492	5.73	180	277	56.30
FRETAIL	EQ	20-Nov-2020	71.60	73.00	74.35	70.10	74.00	72.05	71.92	7479031	5378.65	27279	3776269	50.49
FSC	EQ	20-Nov-2020	95.25	99.00	99.70	90.65	98.00	97.95	97.58	244677	238.76	2891	107949	44.12
FSL	EQ	20-Nov-2020	74.15	74.50	76.35	73.50	76.00	75.95	74.88	2095302	1568.98	12047	823061	39.28
GABRIEL	EQ	20-Nov-2020	105.25	105.80	108.80	103.50	106.35	106.00	106.77	223755	238.90	2646	104400	46.66
GAEL	EQ	20-Nov-2020	120.20	120.90	122.50	119.30	122.00	121.30	121.03	156250	189.11	2194	72645	46.49
GAIL	EQ	20-Nov-2020	93.65	93.90	97.95	93.00	97.60	97.45	95.82	29777970	28533.49	91631	5708506	19.17
GAL	EQ	20-Nov-2020	2.95	2.95	3.05	2.85	2.90	2.90	2.90	18016	0.52	65	14885	82.62
GALAXYSURF	EQ	20-Nov-2020	1896.65	1916.80	1980.00	1910.00	1936.00	1924.20	1929.56	14697	283.59	2582	6236	42.43
GALLANTT	EQ	20-Nov-2020	33.05	33.40	34.45	32.35	34.45	33.45	33.17	15695	5.21	173	10301	65.63
GALLISPAT	EQ	20-Nov-2020	27.45	27.15	27.95	27.15	27.50	27.50	27.68	1534	0.42	44	1263	82.33
GAMMNINFRA	EQ	20-Nov-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.56	551710	3.11	254	355551	64.45
GANDHITUBE	EQ	20-Nov-2020	217.60	219.85	220.15	213.00	214.00	214.00	215.20	2368	5.10	154	1770	74.75
GANECOS	EQ	20-Nov-2020	299.30	297.95	314.90	294.80	314.00	312.90	309.45	33786	104.55	1007	22523	66.66
GANESHHOUC	EQ	20-Nov-2020	28.05	28.65	28.80	27.45	28.45	27.95	28.22	17421	4.92	109	14236	81.72
GANGAFORGE	SM	20-Nov-2020	20.25	19.95	19.95	19.90	19.90	19.90	19.93	12000	2.39	2	6000	50.00
GANGESSECU	EQ	20-Nov-2020	43.50	43.80	44.05	42.35	43.25	42.80	43.14	2897	1.25	31	1996	68.90
GARDENSILK	EQ	20-Nov-2020	8.25	8.50	8.50	7.90	8.20	8.20	8.21	8095	0.66	75	6533	80.70
GARFIBRES	EQ	20-Nov-2020	2084.80	2090.00	2170.00	2089.95	2149.00	2150.80	2143.72	29662	635.87	4882	18460	62.23
GATI	EQ	20-Nov-2020	89.65	90.80	93.00	88.00	91.90	91.65	91.03	1153654	1050.15	12988	475882	41.25
GAYAHWS	EQ	20-Nov-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	508377	2.00	181	377735	74.30
GAYAPROJ	EQ	20-Nov-2020	30.95	31.25	32.45	29.45	32.45	32.45	31.36	1237168	387.92	2687	766199	61.93
GBGLOBAL	EQ	20-Nov-2020	5.20	5.05	5.45	4.95	5.45	5.35	5.00	2855	0.14	32	2808	98.35
GDL	EQ	20-Nov-2020	100.10	100.50	103.65	100.25	100.65	100.45	101.18	77809	78.73	1579	43477	55.88
GEECEE	EQ	20-Nov-2020	73.80	73.95	74.40	73.00	73.50	73.50	73.44	3346	2.46	179	2176	65.03
GEEKAYWIRE	BE	20-Nov-2020	62.70	62.50	62.60	62.50	62.60	62.60	62.52	6003	3.75	10	-	-
GENESYS	EQ	20-Nov-2020	45.60	45.60	47.00	43.80	44.00	44.15	44.56	9895	4.41	184	8687	87.79
GENUSPAPER	EQ	20-Nov-2020	4.85	4.90	5.80	4.85	5.55	5.60	5.53	3933525	217.35	2864	1626619	41.35
GENUSPOWER	EQ	20-Nov-2020	27.15	27.15	28.10	27.05	27.60	27.70	27.85	166854	46.48	589	127185	76.23
GEOJITFSL	EQ	20-Nov-2020	39.35	39.35	39.95	38.90	39.25	39.20	39.28	195374	76.75	909	104267	53.37
GEPIL	EQ	20-Nov-2020	303.25	316.00	318.40	315.00	318.40	318.40	317.38	115645	367.03	1479	75376	65.18
GESHIP	EQ	20-Nov-2020	247.70	247.95	258.80	245.45	246.45	247.20	248.47	115497	286.98	4279	68896	59.65
GET&D	EQ	20-Nov-2020	101.85	101.85	104.70	101.00	102.35	101.90	102.50	53809	55.15	1185	34010	63.21
GFLLIMITED	EQ	20-Nov-2020	80.35	80.50	80.50	78.30	79.50	79.90	79.73	140430	111.97	2029	112141	79.86
GHCL	EQ	20-Nov-2020	159.00	160.30	167.95	158.50	164.15	164.60	162.77	473162	770.15	5682	234138	49.48
GICHSGFIN	EQ	20-Nov-2020	110.25	111.00	111.45	100.55	106.00	106.70	108.52	609618	661.57	5071	246551	40.44
GICRE	EQ	20-Nov-2020	125.40	125.95	126.40	125.15	125.65	125.75	125.90	205734	259.03	4019	139280	67.70
GILLANDERS	EQ	20-Nov-2020	36.80	36.80	38.20	35.00	35.00	35.00	35.81	11731	4.20	88	10020	85.41
GILLETTE	EQ	20-Nov-2020	5849.70	5849.00	5892.75	5750.15	5760.00	5770.10	5793.38	6433	372.69	1765	3669	57.03
GINNIFILA	EQ	20-Nov-2020	14.05	14.05	15.45	14.00	15.45	15.40	15.02	240010	36.06	713	175939	73.30
GIPCL	EQ	20-Nov-2020	75.80	75.65	75.70	73.05	73.85	74.10	73.99	609554	451.02	4855	188741	30.96
GKWLIMITED	EQ	20-Nov-2020	446.50	440.00	459.00	440.00	446.55	446.55	454.90	114	0.52	13	113	99.12
GLAND	EQ	20-Nov-2020	1500.00	1710.00	1850.00	1700.00	1828.00	1819.55	1765.58	11310647	199698.03	405609	6362366	56.25
GLAXO	EQ	20-Nov-2020	1484.60	1492.15	1529.95	1471.20	1520.70	1524.20	1509.28	93833	1416.20	11594	50531	53.85
GLENMARK	EQ	20-Nov-2020	482.70	485.25	486.65	478.00	480.50	481.85	481.51	1362355	6559.86	19880	217180	15.94
GLFL	EQ	20-Nov-2020	2.05	1.95	2.10	1.95	2.05	2.05	2.01	5040	0.10	66	2933	58.19
GLOBALVECT	EQ	20-Nov-2020	48.95	49.85	52.45	48.60	49.35	49.75	50.60	72952	36.91	782	20455	28.04
GLOBE	EQ	20-Nov-2020	55.40	55.30	56.25	54.75	55.90	54.90	55.23	7782	4.30	42	4749	61.03
GLOBOFFS	EQ	20-Nov-2020	7.15	7.50	7.50	7.50	7.50	7.50	7.50	4192	0.31	19	4192	100.00
GLOBUSSPR	EQ	20-Nov-2020	313.45	313.40	318.95	308.35	312.50	312.90	313.44	85867	269.14	2506	37320	43.46
GMBREW	EQ	20-Nov-2020	422.10	422.10	431.50	411.40	418.50	420.45	422.42	63529	268.36	3219	17991	28.32
GMDCLTD	EQ	20-Nov-2020	45.85	46.00	46.55	45.10	45.40	45.55	45.63	544835	248.62	2434	316249	58.04
GMMPFAUDLR	EQ	20-Nov-2020	3772.65	3824.00	3880.00	3750.00	3785.00	3765.00	3808.37	66913	2548.29	12569	26652	39.83
GMRINFRA	EQ	20-Nov-2020	25.10	25.25	25.50	25.05	25.15	25.15	25.24	7437553	1877.44	24019	2095708	28.18
GNA	EQ	20-Nov-2020	252.40	252.40	260.00	250.70	253.15	253.45	254.55	38789	98.74	1379	18118	46.71
GNFC	EQ	20-Nov-2020	191.75	192.05	193.40	190.05	192.00	192.60	191.69	289280	554.52	3877	137648	47.58
GOACARBON	EQ	20-Nov-2020	234.35	234.90	266.10	231.30	256.75	254.30	252.48	904578	2283.90	23374	149674	16.55
GOCLCORP	EQ	20-Nov-2020	200.15	204.35	204.35	199.75	203.00	202.30	201.47	10053	20.25	349	6792	67.56
GODFRYPHLP	EQ	20-Nov-2020	909.80	918.40	947.00	910.35	924.65	927.65	932.81	217539	2029.22	12221	59314	27.27
GODHA	SM	20-Nov-2020	31.60	31.70	33.00	31.70	33.00	32.35	32.35	8000	2.59	2	8000	100.00
GODREJAGRO	EQ	20-Nov-2020	515.10	517.70	522.45	507.35	511.90	512.80	511.51	162701	832.24	10104	120097	73.81
GODREJCP	EQ	20-Nov-2020	684.90	688.90	709.00	686.05	700.50	699.00	699.92	2306191	16141.41	45769	777466	33.71
GODREJIND	EQ	20-Nov-2020	418.10	419.70	426.00	413.75	423.00	420.35	422.04	306227	1292.39	13856	181134	59.15
GODREJPROP	EQ	20-Nov-2020	1040.25	1046.90	1082.25	1044.20	1063.90	1062.40	1061.55	1251508	13285.39	41192	110383	8.82
GOENKA	BZ	20-Nov-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.59	167631	0.99	58	-	-
GOKEX	EQ	20-Nov-2020	68.85	69.75	70.30	68.55	69.25	69.05	69.46	106276	73.82	918	50180	47.22
GOKUL	EQ	20-Nov-2020	13.00	13.25	13.50	12.90	13.30	13.35	13.24	6826	0.90	92	5435	79.62
GOKULAGRO	EQ	20-Nov-2020	13.85	13.75	13.90	13.50	13.50	13.55	13.69	29740	4.07	124	17484	58.79
GOLDBEES	EQ	20-Nov-2020	43.83	45.35	46.60	43.68	43.85	43.81	43.93	5091485	2236.65	7992	3624376	71.19
GOLDENTOBC	EQ	20-Nov-2020	23.90	23.05	25.40	23.05	24.15	24.15	24.32	20089	4.88	229	8752	43.57
GOLDIAM	EQ	20-Nov-2020	153.30	154.95	157.75	150.35	154.00	153.90	154.41	23621	36.47	863	11517	48.76
GOLDSHARE	EQ	20-Nov-2020	4558.10	4558.10	4574.95	4538.00	4548.00	4551.20	4550.50	867	39.45	341	545	62.86
GOLDTECH	EQ	20-Nov-2020	8.00	8.40	8.40	7.90	8.05	8.15	8.16	8949	0.73	55	7898	88.26
GOODLUCK	EQ	20-Nov-2020	43.55	43.50	44.15	43.05	43.75	43.55	43.46	75316	32.73	481	52020	69.07
GOODYEAR	EQ	20-Nov-2020	817.60	828.70	838.15	815.25	819.00	821.05	826.70	7023	58.06	576	3592	51.15
GPIL	EQ	20-Nov-2020	382.60	387.45	398.50	386.10	387.50	389.20	392.15	102086	400.33	2223	64464	63.15
GPPL	EQ	20-Nov-2020	92.30	93.50	93.90	92.00	93.10	93.00	93.18	217451	202.61	3917	92488	42.53
GPTINFRA	EQ	20-Nov-2020	32.45	34.80	34.80	32.00	32.15	32.40	33.66	141302	47.57	1083	87869	62.19
GRANULES	EQ	20-Nov-2020	377.95	376.00	378.00	372.00	374.00	373.85	373.77	740891	2769.23	22555	473366	63.89
GRAPHITE	EQ	20-Nov-2020	211.30	215.00	244.40	212.40	236.75	237.10	232.36	9653482	22430.75	122711	1956519	20.27
GRASIM	EQ	20-Nov-2020	836.75	840.00	861.90	838.60	859.80	856.00	848.17	2049975	17387.34	36154	616830	30.09
GRAVITA	EQ	20-Nov-2020	49.25	50.00	51.80	47.85	49.10	49.20	49.82	555194	276.60	2827	206402	37.18
GREAVESCOT	EQ	20-Nov-2020	74.85	74.90	75.40	73.10	73.80	73.90	74.00	687094	508.46	8601	446552	64.99
GREENLAM	EQ	20-Nov-2020	760.10	777.65	777.65	755.00	755.00	757.50	760.45	4848	36.87	300	2825	58.27
GREENPANEL	EQ	20-Nov-2020	81.10	82.75	84.00	81.20	82.00	82.15	82.65	69278	57.26	410	57298	82.71
GREENPLY	EQ	20-Nov-2020	100.40	100.60	102.50	98.50	100.30	99.40	100.11	461187	461.70	6330	226836	49.19
GREENPOWER	EQ	20-Nov-2020	2.10	2.10	2.10	2.00	2.10	2.05	2.05	1964944	40.25	7478	1171141	59.60
GRINDWELL	EQ	20-Nov-2020	578.80	581.65	590.90	574.95	582.00	579.95	580.69	22059	128.09	2541	12531	56.81
GROBTEA	EQ	20-Nov-2020	668.30	701.70	701.70	634.90	694.00	680.30	667.79	2449	16.35	335	1404	57.33
GRPLTD	EQ	20-Nov-2020	779.90	775.00	790.00	761.00	761.00	767.55	779.25	1392	10.85	359	627	45.04
GRSE	EQ	20-Nov-2020	195.80	197.20	203.40	194.70	199.40	199.25	200.19	316846	634.28	5597	119903	37.84
GSCLCEMENT	EQ	20-Nov-2020	30.40	30.40	30.80	30.30	30.60	30.45	30.55	56815	17.36	437	34808	61.27
GSFC	EQ	20-Nov-2020	64.55	65.00	67.30	64.55	66.80	66.75	66.23	990767	656.14	4319	516718	52.15
GSPL	EQ	20-Nov-2020	193.65	194.65	199.95	194.65	198.65	198.50	198.41	846072	1678.73	17810	431981	51.06
GSS	EQ	20-Nov-2020	35.80	36.25	36.50	35.50	36.00	35.80	36.04	25443	9.17	359	14722	57.86
GTL	EQ	20-Nov-2020	3.10	3.20	3.20	3.10	3.20	3.15	3.14	197485	6.20	382	103432	52.37
GTLINFRA	EQ	20-Nov-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.55	5761594	31.65	1250	4422372	76.76
GTNIND	EQ	20-Nov-2020	7.35	7.00	7.50	7.00	7.50	7.50	7.28	390	0.03	14	390	100.00
GTPL	EQ	20-Nov-2020	121.10	126.70	127.00	122.00	122.95	123.30	123.87	139176	172.40	2275	42644	30.64
GUFICBIO	EQ	20-Nov-2020	118.20	119.30	120.95	113.00	114.80	114.30	115.36	211013	243.43	3083	94293	44.69
GUJALKALI	EQ	20-Nov-2020	323.30	325.00	327.00	318.55	320.00	320.35	321.40	73026	234.71	2139	39229	53.72
GUJAPOLLO	EQ	20-Nov-2020	196.65	196.65	199.25	194.05	194.95	195.20	195.64	2773	5.43	138	1745	62.93
GUJGASLTD	EQ	20-Nov-2020	318.45	321.20	324.40	317.15	319.00	318.40	320.23	567505	1817.33	15489	276749	48.77
GUJRAFFIA	BE	20-Nov-2020	13.90	13.50	13.50	13.50	13.50	13.50	13.50	245	0.03	3	-	-
GULFOILLUB	EQ	20-Nov-2020	797.30	807.05	807.10	780.00	796.00	792.15	793.38	54029	428.66	4741	33339	61.71
GULFPETRO	EQ	20-Nov-2020	43.65	45.15	45.15	43.00	44.70	44.70	44.40	39913	17.72	395	28029	70.23
GULPOLY	EQ	20-Nov-2020	85.85	84.20	87.35	83.20	85.00	84.70	84.83	47161	40.01	614	31393	66.57
GVKPIL	EQ	20-Nov-2020	2.80	2.80	2.85	2.75	2.85	2.85	2.81	1621359	45.57	28282	916472	56.52
HAL	EQ	20-Nov-2020	774.25	776.90	784.00	768.20	770.00	772.20	774.39	220012	1703.76	10656	69555	31.61
HAPPSTMNDS	EQ	20-Nov-2020	317.85	318.00	322.65	317.25	320.00	320.55	319.99	510592	1633.84	10002	271037	53.08
HARITASEAT	EQ	20-Nov-2020	442.00	448.95	448.95	439.05	447.00	444.40	442.52	1154	5.11	204	901	78.08
HARRMALAYA	EQ	20-Nov-2020	105.80	106.50	106.90	100.20	102.50	103.00	103.07	132727	136.81	2789	48459	36.51
HATHWAY	EQ	20-Nov-2020	32.10	33.35	33.40	31.00	31.85	31.70	32.10	781084	250.71	3422	386030	49.42
HATSUN	EQ	20-Nov-2020	922.00	935.85	972.60	903.60	934.90	943.00	940.09	94459	888.00	7636	26685	28.25
HAVELLS	EQ	20-Nov-2020	827.80	830.55	838.90	819.80	823.50	825.00	827.27	1488974	12317.90	29716	547969	36.80
HAVISHA	BE	20-Nov-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.56	21193	0.12	24	-	-
HBANKETF	EQ	20-Nov-2020	287.82	286.80	292.55	285.00	289.53	291.16	288.60	5718	16.50	182	2092	36.59
HBLPOWER	EQ	20-Nov-2020	22.85	22.90	23.45	22.30	22.55	22.55	22.64	498219	112.79	1420	330351	66.31
HCC	EQ	20-Nov-2020	5.70	5.70	5.90	5.45	5.60	5.55	5.61	4705781	263.94	3262	2149747	45.68
HCG	EQ	20-Nov-2020	126.45	126.00	137.00	122.30	130.50	130.25	130.63	293993	384.04	3445	157248	53.49
HCL-INSYS	EQ	20-Nov-2020	7.70	7.75	7.75	7.60	7.70	7.65	7.66	184466	14.13	646	100745	54.61
HCLTECH	EQ	20-Nov-2020	804.55	813.95	823.50	804.00	820.00	819.25	816.68	7455575	60888.10	123101	2452646	32.90
HDFC	EQ	20-Nov-2020	2324.60	2330.00	2386.55	2326.55	2329.00	2334.80	2349.94	5321688	125056.74	159247	2546443	47.85
HDFC	W3	20-Nov-2020	548.10	540.00	575.00	540.00	559.45	552.70	559.78	9600	53.74	15	6600	68.75
HDFCAMC	EQ	20-Nov-2020	2424.75	2434.60	2440.00	2400.05	2408.00	2409.65	2415.25	151132	3650.21	16695	71127	47.06
HDFCBANK	EQ	20-Nov-2020	1374.35	1372.65	1408.40	1365.05	1405.00	1403.65	1391.31	10202681	141951.15	235627	3218192	31.54
HDFCLIFE	EQ	20-Nov-2020	646.05	647.35	668.55	647.35	664.70	663.90	658.82	3045488	20064.30	69061	899945	29.55
HDFCMFGETF	EQ	20-Nov-2020	4506.30	4544.00	4545.00	4487.45	4501.00	4499.20	4499.24	9690	435.98	954	5391	55.63
HDFCNIFETF	EQ	20-Nov-2020	1343.60	1346.45	1355.05	1336.69	1346.00	1352.43	1342.17	1250	16.78	107	986	78.88
HDFCSENETF	EQ	20-Nov-2020	4675.01	4675.01	4715.99	4621.05	4697.00	4697.83	4675.34	388	18.14	74	321	82.73
HDIL	BZ	20-Nov-2020	4.30	4.25	4.35	4.20	4.30	4.25	4.25	264114	11.23	261	-	-
HEG	EQ	20-Nov-2020	792.55	796.40	858.05	796.40	816.00	820.45	833.48	3415447	28466.95	137818	375327	10.99
HEIDELBERG	EQ	20-Nov-2020	199.00	200.40	202.20	195.30	197.35	197.50	198.14	353529	700.49	12285	179501	50.77
HEMIPROP	EQ	20-Nov-2020	66.85	67.70	68.00	64.50	65.30	65.35	65.83	785949	517.35	3747	453574	57.71
HERCULES	EQ	20-Nov-2020	97.95	101.00	101.00	96.30	97.85	97.45	98.36	46189	45.43	845	19758	42.78
HERITGFOOD	EQ	20-Nov-2020	274.40	275.00	280.00	274.05	274.80	276.05	277.23	76709	212.66	1591	57937	75.53
HEROMOTOCO	EQ	20-Nov-2020	2988.50	2999.00	3018.95	2965.65	2998.00	2998.65	2995.99	1531471	45882.79	80449	465630	30.40
HESTERBIO	EQ	20-Nov-2020	1837.70	1840.00	1865.80	1780.00	1790.00	1793.55	1812.52	7127	129.18	953	3699	51.90
HEXATRADEX	BE	20-Nov-2020	31.05	32.20	32.60	30.10	30.70	30.60	32.02	91970	29.45	220	-	-
HFCL	EQ	20-Nov-2020	18.15	18.30	18.60	17.70	17.95	17.90	18.08	7926114	1433.12	7178	3532124	44.56
HGINFRA	EQ	20-Nov-2020	201.15	202.95	203.00	199.20	201.00	200.65	200.93	25308	50.85	938	17057	67.40
HGS	EQ	20-Nov-2020	866.70	867.00	884.00	860.00	871.00	874.00	870.98	20130	175.33	1702	14375	71.41
HHOF1140RG	MF	20-Nov-2020	8.40	8.40	8.46	8.40	8.46	8.46	8.43	20700	1.74	33	20700	100.00
HIKAL	EQ	20-Nov-2020	170.15	171.30	173.00	168.05	168.35	168.30	169.20	647693	1095.88	10216	309046	47.71
HIL	EQ	20-Nov-2020	2007.05	2022.00	2055.00	1991.70	2049.95	2045.90	2030.51	20293	412.05	2815	11311	55.74
HILTON	EQ	20-Nov-2020	9.30	9.50	10.20	9.15	9.25	9.35	9.59	28926	2.78	188	13931	48.16
HIMATSEIDE	EQ	20-Nov-2020	118.10	119.80	119.80	116.20	117.70	117.45	117.46	150464	176.74	5033	94170	62.59
HINDALCO	EQ	20-Nov-2020	213.85	214.55	220.00	212.10	214.20	215.55	215.61	17773062	38319.98	89324	4134272	23.26
HINDCOMPOS	EQ	20-Nov-2020	218.05	222.95	228.00	210.00	216.80	213.60	216.49	10461	22.65	524	5300	50.66
HINDCON	SM	20-Nov-2020	23.65	24.65	25.35	24.60	25.00	25.00	24.97	32000	7.99	8	28000	87.50
HINDCOPPER	EQ	20-Nov-2020	37.10	37.40	37.80	36.20	36.85	36.95	36.94	732634	270.64	2784	238336	32.53
HINDMOTORS	EQ	20-Nov-2020	5.00	5.05	5.05	4.95	5.05	5.05	5.02	57982	2.91	173	39139	67.50
HINDNATGLS	EQ	20-Nov-2020	27.60	26.55	27.85	26.50	26.75	26.90	27.33	11112	3.04	71	8257	74.31
HINDOILEXP	EQ	20-Nov-2020	70.00	70.50	72.55	69.45	72.00	72.05	71.28	418794	298.51	5046	257359	61.45
HINDPETRO	EQ	20-Nov-2020	213.35	214.10	216.00	211.45	214.00	214.05	213.98	4673707	10000.77	35000	1856605	39.72
HINDUNILVR	EQ	20-Nov-2020	2130.75	2135.00	2142.00	2100.50	2117.95	2120.25	2118.39	2827038	59887.74	104133	1688372	59.72
HINDZINC	EQ	20-Nov-2020	224.00	225.00	225.95	220.40	221.50	221.55	222.51	591504	1316.14	10092	287150	48.55
HIRECT	EQ	20-Nov-2020	128.95	128.00	133.95	127.95	130.00	130.50	130.93	24515	32.10	707	12086	49.30
HISARMETAL	EQ	20-Nov-2020	76.85	77.30	78.90	76.05	76.50	76.60	77.78	5401	4.20	204	2893	53.56
HITECH	EQ	20-Nov-2020	143.75	139.75	145.50	138.00	142.05	142.10	142.05	29098	41.33	234	13278	45.63
HITECHCORP	EQ	20-Nov-2020	113.05	118.70	118.70	107.40	107.40	107.60	115.57	46371	53.59	279	28416	61.28
HITECHGEAR	BE	20-Nov-2020	148.50	141.15	155.90	141.10	145.10	144.85	142.27	10957	15.59	81	-	-
HLVLTD	EQ	20-Nov-2020	4.85	4.85	4.95	4.75	4.85	4.80	4.85	129569	6.28	191	75105	57.97
HMT	BZ	20-Nov-2020	14.35	14.90	15.00	14.25	14.50	14.50	14.47	4658	0.67	36	-	-
HMVL	EQ	20-Nov-2020	52.55	55.65	56.60	53.00	54.10	54.25	54.52	247640	135.01	1695	87081	35.16
HNDFDS	EQ	20-Nov-2020	911.05	915.50	928.95	900.25	916.60	920.60	912.69	5590	51.02	472	3411	61.02
HNGSNGBEES	EQ	20-Nov-2020	346.51	348.00	350.00	337.05	350.00	348.43	347.80	6152	21.40	97	5112	83.09
HONAUT	EQ	20-Nov-2020	31421.35	31671.00	31850.00	30552.10	30900.00	30838.35	31120.49	3166	985.27	2065	1372	43.34
HONDAPOWER	EQ	20-Nov-2020	960.60	963.50	969.20	948.20	955.95	950.70	954.57	10137	96.76	907	6879	67.86
HOVS	EQ	20-Nov-2020	29.55	29.30	30.20	29.30	29.40	29.55	29.74	4728	1.41	137	2578	54.53
HPL	EQ	20-Nov-2020	33.50	34.00	34.90	33.25	33.90	33.55	33.95	148789	50.52	1148	95228	64.00
HSCL	EQ	20-Nov-2020	41.65	41.95	42.60	38.90	39.30	39.25	40.37	13761019	5555.02	31452	7205051	52.36
HSIL	EQ	20-Nov-2020	104.65	105.50	108.00	103.00	103.20	104.10	105.76	360599	381.35	4023	193441	53.64
HTMEDIA	EQ	20-Nov-2020	13.20	13.75	13.85	13.65	13.85	13.85	13.82	51430	7.11	157	33943	66.00
HUBTOWN	EQ	20-Nov-2020	11.15	11.35	11.35	10.85	11.00	11.00	11.00	29984	3.30	153	18645	62.18
HUDCO	EQ	20-Nov-2020	32.80	32.95	33.15	32.45	32.85	32.80	32.77	620890	203.47	2335	320538	51.63
HUDCO	N2	20-Nov-2020	1259.35	1259.35	1259.35	1251.65	1259.35	1259.35	1253.27	19	0.24	4	19	100.00
HUDCO	N3	20-Nov-2020	1108.90	1109.00	1109.00	1104.00	1109.00	1109.00	1106.15	753	8.33	13	728	96.68
HUDCO	N4	20-Nov-2020	1098.00	1113.15	1123.00	1113.15	1123.00	1123.00	1122.06	210	2.36	4	210	100.00
HUDCO	N5	20-Nov-2020	1239.99	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	320	3.97	1	320	100.00
HUDCO	N6	20-Nov-2020	1095.01	1096.60	1096.60	1096.60	1096.60	1096.60	1096.60	20	0.22	1	20	100.00
HUDCO	N9	20-Nov-2020	1306.50	1250.00	1295.00	1250.00	1266.50	1269.50	1262.30	5127	64.72	91	4705	91.77
HUDCO	ND	20-Nov-2020	1285.09	1285.50	1290.00	1283.01	1290.00	1290.00	1288.62	450	5.80	12	410	91.11
HUDCO	NE	20-Nov-2020	1498.10	1503.00	1504.00	1500.00	1504.00	1504.00	1500.81	251	3.77	3	251	100.00
HUSYSLTD	SM	20-Nov-2020	99.00	103.00	108.10	98.00	108.10	108.10	104.10	14000	14.57	7	8000	57.14
IBMFNIFTY	EQ	20-Nov-2020	127.95	124.66	131.99	124.66	126.51	126.54	127.88	370	0.47	48	234	63.24
IBREALEST	EQ	20-Nov-2020	61.20	61.75	61.95	60.50	60.80	61.00	61.16	2997359	1833.30	12656	1441195	48.08
IBUCCREDIT	N4	20-Nov-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
IBUCCREDIT	N6	20-Nov-2020	951.00	953.01	966.80	953.01	966.80	966.80	962.99	86	0.83	6	86	100.00
IBUCCREDIT	N7	20-Nov-2020	874.50	874.00	874.50	874.00	874.50	874.50	874.47	230	2.01	4	230	100.00
IBULHSGFIN	EQ	20-Nov-2020	176.80	176.95	179.00	173.65	174.00	174.75	175.90	7325842	12886.15	55341	1888759	25.78
IBULHSGFIN	NA	20-Nov-2020	737.85	744.45	744.45	738.00	740.00	740.00	739.48	2098	15.51	27	2097	99.95
IBULISL	EQ	20-Nov-2020	51.05	51.05	52.45	50.75	51.45	51.40	51.31	84662	43.44	643	57706	68.16
ICEMAKE	EQ	20-Nov-2020	87.20	88.95	89.00	83.70	86.00	85.50	85.95	20487	17.61	387	14028	68.47
ICICI500	EQ	20-Nov-2020	171.65	173.00	174.00	170.75	171.80	172.04	171.96	44110	75.85	97	43764	99.22
ICICIALPLV	EQ	20-Nov-2020	126.64	129.74	129.74	125.60	127.05	127.05	127.03	1086	1.38	29	1056	97.24
ICICIB22	EQ	20-Nov-2020	28.60	28.17	28.79	28.17	28.64	28.69	28.60	240842	68.87	37716	138119	57.35
ICICIBANK	EQ	20-Nov-2020	478.75	479.50	483.45	468.10	477.00	480.20	475.91	30089190	143198.86	277339	10793400	35.87
ICICIBANKN	EQ	20-Nov-2020	288.10	287.25	292.52	284.36	289.46	290.79	287.09	49175	141.18	753	18984	38.60
ICICIBANKP	EQ	20-Nov-2020	160.06	159.90	164.77	156.42	163.00	161.73	161.10	213188	343.45	1467	125960	59.08
ICICIGI	EQ	20-Nov-2020	1296.45	1304.00	1383.55	1299.00	1357.00	1356.30	1347.88	1084021	14611.27	50607	499442	46.07
ICICIGOLD	EQ	20-Nov-2020	44.71	44.11	45.09	44.11	44.98	44.98	44.96	1345524	605.01	1806	1199557	89.15
ICICILIQ	EQ	20-Nov-2020	999.99	999.55	1000.00	999.50	1000.00	999.99	1000.00	21118	211.18	33	17436	82.56
ICICILOVOL	EQ	20-Nov-2020	104.10	105.67	106.47	104.07	105.00	104.97	104.77	3727	3.90	204	2988	80.17
ICICIM150	EQ	20-Nov-2020	72.06	73.00	73.00	71.85	72.25	72.25	72.28	394	0.28	22	252	63.96
ICICIMCAP	EQ	20-Nov-2020	71.19	72.50	72.50	67.30	71.60	71.61	70.06	38276	26.82	208	19285	50.38
ICICINF100	EQ	20-Nov-2020	138.57	139.99	142.00	138.05	139.15	139.16	138.91	1856	2.58	109	1305	70.31
ICICINIFTY	EQ	20-Nov-2020	135.30	139.70	139.70	135.02	135.89	136.08	135.78	86161	116.99	4374	49841	57.85
ICICINV20	EQ	20-Nov-2020	63.19	64.70	65.70	62.00	63.90	63.76	63.80	55914	35.67	219	1530	2.74
ICICINXT50	EQ	20-Nov-2020	30.11	29.62	30.97	29.06	30.39	30.42	30.01	27548	8.27	204	13536	49.14
ICICIPRULI	EQ	20-Nov-2020	441.30	443.00	456.00	442.05	456.00	453.60	449.22	1659915	7456.68	32248	738257	44.48
ICICISENSX	EQ	20-Nov-2020	471.11	465.51	474.60	456.01	473.80	473.57	469.83	767	3.60	78	362	47.20
ICICITECH	EQ	20-Nov-2020	212.71	222.10	222.10	208.25	215.95	215.38	214.68	1746	3.75	89	1342	76.86
ICIL	EQ	20-Nov-2020	165.40	165.50	168.00	157.15	157.20	158.00	160.01	251588	402.57	2817	184900	73.49
ICRA	EQ	20-Nov-2020	2618.10	2638.20	2669.00	2601.70	2633.00	2633.45	2637.70	1227	32.36	244	860	70.09
IDBI	EQ	20-Nov-2020	37.30	37.60	38.50	37.00	37.40	37.40	37.61	1525753	573.87	6248	486868	31.91
IDBIGOLD	EQ	20-Nov-2020	4610.00	4610.00	4667.00	4590.05	4620.00	4617.35	4618.71	82	3.79	26	38	46.34
IDEA	EQ	20-Nov-2020	9.25	9.55	10.15	9.50	9.95	10.05	9.80	559636322	54860.89	404525	256226345	45.78
IDFC	EQ	20-Nov-2020	32.40	32.40	33.60	32.40	33.50	33.50	33.16	3613741	1198.36	11776	2232104	61.77
IDFCFIRSTB	EQ	20-Nov-2020	33.40	33.35	33.80	33.05	33.50	33.60	33.45	19993292	6688.60	43338	3264776	16.33
IDFCFIRSTB	N5	20-Nov-2020	5263.00	5253.00	5265.05	5253.00	5265.05	5265.05	5259.03	2	0.11	2	2	100.00
IDFCFIRSTB	NA	20-Nov-2020	10810.00	10810.00	10810.00	10810.00	10810.00	10810.00	10810.00	11	1.19	4	11	100.00
IDFCFIRSTB	NB	20-Nov-2020	5300.10	5299.90	5300.01	5290.01	5300.01	5300.01	5298.23	24	1.27	9	24	100.00
IDFCFIRSTB	NC	20-Nov-2020	10281.00	10295.10	10335.00	10295.10	10335.00	10335.00	10309.42	16	1.65	6	16	100.00
IDFCFIRSTB	NE	20-Nov-2020	9907.76	10200.00	10200.00	10200.00	10200.00	10200.00	10200.00	1	0.10	1	1	100.00
IDFNIFTYET	EQ	20-Nov-2020	135.13	142.00	142.00	134.10	134.10	134.45	135.61	116	0.16	21	56	48.28
IEX	EQ	20-Nov-2020	205.45	205.45	208.20	203.70	205.00	205.15	205.31	498424	1023.30	9069	306805	61.56
IFBAGRO	EQ	20-Nov-2020	357.30	359.00	363.25	355.05	358.55	359.15	360.00	6536	23.53	301	3789	57.97
IFBIND	EQ	20-Nov-2020	761.05	769.90	779.95	755.10	761.00	761.15	768.14	23064	177.16	1076	13959	60.52
IFCI	EQ	20-Nov-2020	6.05	6.10	6.45	5.95	6.20	6.15	6.22	4835758	300.67	63068	1701321	35.18
IFCI	NF	20-Nov-2020	1029.00	1025.00	1025.00	1016.00	1016.00	1016.00	1020.38	175	1.79	14	175	100.00
IFCI	NH	20-Nov-2020	1020.69	1050.00	1050.00	1012.00	1012.00	1017.84	1029.53	850	8.75	58	531	62.47
IFCI	NL	20-Nov-2020	1068.00	1068.00	1068.00	1067.10	1067.50	1067.50	1067.58	366	3.91	14	344	93.99
IFGLEXPOR	EQ	20-Nov-2020	179.70	178.15	179.80	173.05	176.75	176.05	175.90	8853	15.57	257	7034	79.45
IGARASHI	EQ	20-Nov-2020	303.10	305.80	356.00	305.55	342.60	340.55	337.94	1411948	4771.61	30858	268225	19.00
IGL	EQ	20-Nov-2020	442.25	441.40	453.00	441.30	445.45	443.20	446.92	2547324	11384.60	37052	867363	34.05
IGPL	EQ	20-Nov-2020	426.55	429.75	447.85	421.65	447.85	447.85	441.21	128493	566.92	2050	65940	51.32
IIFCL	N2	20-Nov-2020	1178.05	1178.00	1178.00	1178.00	1178.00	1178.00	1178.00	5	0.06	1	5	100.00
IIFCL	N4	20-Nov-2020	1475.00	1476.00	1480.00	1476.00	1480.00	1479.99	1479.60	71	1.05	5	71	100.00
IIFL	EQ	20-Nov-2020	116.95	116.50	120.40	113.25	115.90	115.65	116.14	867364	1007.32	6810	329806	38.02
IIFL	N4	20-Nov-2020	1039.35	1035.25	1040.00	1020.00	1024.15	1024.15	1027.00	1778	18.26	34	1648	92.69
IIFL	NC	20-Nov-2020	1020.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	60	0.60	4	60	100.00
IIFLSEC	EQ	20-Nov-2020	45.30	46.25	46.40	45.25	45.90	45.80	45.85	711000	326.02	2586	396893	55.82
IIFLWAM	EQ	20-Nov-2020	998.45	999.80	1000.00	988.00	990.00	992.75	995.42	15530	154.59	2688	11669	75.14
IITL	EQ	20-Nov-2020	52.25	52.30	53.80	52.25	52.55	52.75	52.49	728	0.38	13	540	74.18
IL&FSENGG	BZ	20-Nov-2020	3.45	3.40	3.45	3.35	3.45	3.45	3.37	7056	0.24	11	-	-
IL&FSTRANS	BZ	20-Nov-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	20145	0.25	18	-	-
IMAGICAA	EQ	20-Nov-2020	4.65	4.60	4.80	4.50	4.50	4.50	4.64	120986	5.62	225	98905	81.75
IMFA	EQ	20-Nov-2020	287.35	299.90	300.00	285.05	295.55	294.85	293.21	36889	108.16	2667	20744	56.23
IMPAL	EQ	20-Nov-2020	527.20	522.05	532.75	522.00	525.00	527.40	527.00	2516	13.26	128	1680	66.77
IMPEXFERRO	EQ	20-Nov-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.69	9093	0.06	13	9093	100.00
INDBANK	EQ	20-Nov-2020	8.55	8.65	8.70	8.15	8.50	8.40	8.41	86100	7.24	275	47126	54.73
INDHOTEL	EQ	20-Nov-2020	114.70	116.35	117.50	113.05	113.65	113.60	115.24	1387623	1599.07	15121	725924	52.31
INDIACEM	EQ	20-Nov-2020	150.45	150.85	155.40	146.05	147.10	147.75	150.39	4863046	7313.77	34167	1504093	30.93
INDIAGLYCO	EQ	20-Nov-2020	279.45	280.85	286.75	278.45	282.85	282.80	282.84	92312	261.09	2699	24426	26.46
INDIAMART	EQ	20-Nov-2020	4813.85	4850.00	5097.70	4824.35	4988.70	4995.15	4977.42	115261	5737.03	19327	76148	66.07
INDIANB	EQ	20-Nov-2020	63.00	63.00	63.85	62.00	62.90	63.00	63.00	1073247	676.12	6868	292347	27.24
INDIANCARD	EQ	20-Nov-2020	96.10	98.20	98.20	96.00	97.00	96.95	97.09	1191	1.16	72	1029	86.40
INDIANHUME	EQ	20-Nov-2020	176.45	177.75	189.95	173.00	179.85	181.40	178.81	68618	122.69	1868	40987	59.73
INDIGO	EQ	20-Nov-2020	1687.95	1673.05	1743.85	1643.00	1675.35	1679.70	1695.08	3900865	66122.69	101326	1055244	27.05
INDIGRID	IV	20-Nov-2020	110.44	110.40	110.50	110.01	110.42	110.39	110.37	420147	463.71	144	372519	88.66
INDLMETER	EQ	20-Nov-2020	13.25	13.90	13.90	13.00	13.00	13.30	13.34	3037	0.41	182	2387	78.60
INDNIPPON	EQ	20-Nov-2020	341.55	341.55	362.05	340.05	352.10	351.25	352.58	36845	129.91	1433	16740	45.43
INDOCO	EQ	20-Nov-2020	252.25	257.00	259.95	251.95	258.30	257.45	255.17	119734	305.53	3746	48756	40.72
INDORAMA	EQ	20-Nov-2020	24.35	24.50	24.50	23.35	24.10	23.80	24.11	46521	11.22	293	32510	69.88
INDOSOLAR	BZ	20-Nov-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.06	171013	1.81	50	-	-
INDOSTAR	EQ	20-Nov-2020	295.10	298.50	298.50	292.35	295.00	295.05	295.23	7683	22.68	390	5002	65.10
INDOTECH	EQ	20-Nov-2020	94.40	94.95	97.90	92.10	96.00	94.85	95.44	15568	14.86	546	5820	37.38
INDOTHAI	EQ	20-Nov-2020	20.05	20.75	20.80	19.50	19.70	19.70	19.75	2847	0.56	46	1466	51.49
INDOWIND	EQ	20-Nov-2020	2.95	3.00	3.10	2.80	2.95	3.00	2.98	60271	1.80	105	25440	42.21
INDRAMEDCO	EQ	20-Nov-2020	51.25	51.25	52.90	50.80	51.75	51.95	51.85	495747	257.06	3181	222819	44.95
INDSWFTLAB	EQ	20-Nov-2020	62.10	65.20	65.20	60.60	65.20	65.20	64.82	189723	122.99	671	128832	67.91
INDSWFTLTD	BE	20-Nov-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1	0.00	1	-	-
INDTERRAIN	EQ	20-Nov-2020	30.85	31.55	31.55	30.10	30.30	30.35	30.51	52514	16.02	455	33479	63.75
INDUSINDBK	EQ	20-Nov-2020	818.00	818.10	829.90	788.80	806.00	811.00	807.93	25424060	205408.33	326867	2667634	10.49
INEOSSTYRO	EQ	20-Nov-2020	618.45	619.75	670.00	619.70	660.00	658.40	649.02	61308	397.90	2892	41799	68.18
INFIBEAM	EQ	20-Nov-2020	80.50	80.70	83.50	80.05	82.80	82.25	81.35	2261077	1839.30	9452	1907655	84.37
INFOBEAN	EQ	20-Nov-2020	124.60	127.00	130.75	120.00	130.00	129.15	125.62	35172	44.18	830	18119	51.52
INFRABEES	EQ	20-Nov-2020	352.88	369.00	369.00	345.60	355.30	355.33	350.00	600	2.10	77	361	60.17
INFRATEL	EQ	20-Nov-2020	185.90	190.65	223.05	188.25	221.70	219.05	206.50	67123785	138608.06	359191	11199386	16.68
INFY	EQ	20-Nov-2020	1096.75	1106.00	1109.00	1091.10	1104.45	1103.35	1101.92	8063554	88853.77	199981	4002454	49.64
INGERRAND	EQ	20-Nov-2020	594.00	603.90	667.30	594.00	639.00	637.45	641.63	123911	795.05	6168	61598	49.71
INNOVANA	SM	20-Nov-2020	75.75	79.45	79.50	79.45	79.50	79.50	79.48	3000	2.38	3	2000	66.67
INOXLEISUR	EQ	20-Nov-2020	266.00	266.95	268.95	262.00	263.65	263.65	264.25	423761	1119.80	15504	270586	63.85
INOXWIND	EQ	20-Nov-2020	48.00	48.20	57.60	48.00	57.60	57.60	54.73	1680825	919.98	10455	634234	37.73
INSECTICID	EQ	20-Nov-2020	437.00	438.20	446.00	436.50	436.55	437.80	439.09	12096	53.11	918	6044	49.97
INSPIRISYS	EQ	20-Nov-2020	28.55	28.20	28.75	27.75	28.00	28.25	28.07	3221	0.90	54	2621	81.37
INTEGRA	EQ	20-Nov-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	2661	0.03	11	2661	100.00
INTELLECT	EQ	20-Nov-2020	261.50	261.50	264.00	254.10	256.30	257.00	258.31	118928	307.20	2218	84817	71.32
INTENTECH	EQ	20-Nov-2020	32.80	32.90	33.80	32.50	33.50	33.50	33.25	20051	6.67	116	14705	73.34
INVENTURE	EQ	20-Nov-2020	20.00	20.45	21.00	19.90	20.90	20.75	20.41	58006	11.84	603	25515	43.99
IOB	EQ	20-Nov-2020	9.40	9.40	9.85	9.35	9.60	9.60	9.58	4702067	450.35	3359	1534255	32.63
IOC	EQ	20-Nov-2020	84.70	84.75	85.75	83.40	84.70	84.85	84.35	15609165	13165.83	41459	2530029	16.21
IOLCP	EQ	20-Nov-2020	662.00	671.00	704.90	664.00	703.00	697.55	689.76	701624	4839.52	20772	320837	45.73
IPCALAB	EQ	20-Nov-2020	2060.15	2074.90	2159.70	2068.05	2122.80	2138.70	2120.42	1013382	21487.97	113014	561238	55.38
IRB	EQ	20-Nov-2020	119.00	119.00	119.25	116.00	118.70	118.25	118.10	966612	1141.57	8840	522823	54.09
IRBINVIT	IV	20-Nov-2020	44.43	44.25	44.50	43.61	43.90	43.90	43.99	202500	89.07	67	170000	83.95
IRCON	EQ	20-Nov-2020	83.35	83.65	84.65	82.40	83.50	83.30	83.37	330421	275.46	2876	157890	47.78
IRCTC	EQ	20-Nov-2020	1376.05	1390.00	1399.00	1361.65	1374.00	1381.15	1381.55	503583	6957.27	27321	121611	24.15
IREDA	N6	20-Nov-2020	1489.24	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	161	2.36	1	161	100.00
IREDA	N7	20-Nov-2020	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	510	6.66	2	510	100.00
IRFC	N1	20-Nov-2020	1055.00	1055.50	1059.99	1053.58	1054.00	1053.91	1054.30	1192	12.57	24	1129	94.71
IRFC	N2	20-Nov-2020	1201.00	1201.00	1202.00	1201.00	1201.00	1201.00	1201.37	205	2.46	8	205	100.00
IRFC	N9	20-Nov-2020	1209.17	1190.00	1208.00	1190.00	1208.00	1204.40	1204.40	25	0.30	2	25	100.00
IRFC	NA	20-Nov-2020	1354.99	1325.10	1325.10	1325.10	1325.10	1325.10	1325.10	50	0.66	1	50	100.00
IRFC	NE	20-Nov-2020	1345.00	1345.00	1348.99	1345.00	1348.99	1348.99	1345.65	419	5.64	6	419	100.00
IRFC	NJ	20-Nov-2020	1228.00	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	405	4.99	2	405	100.00
IRFC	NO	20-Nov-2020	1256.00	1256.00	1256.00	1256.00	1256.00	1256.00	1256.00	1	0.01	1	1	100.00
ISEC	EQ	20-Nov-2020	447.20	450.50	452.95	436.00	440.00	439.70	441.51	566303	2500.28	9358	405791	71.66
ISFT	EQ	20-Nov-2020	65.45	65.80	66.75	62.20	62.20	62.25	63.28	18367	11.62	266	14006	76.26
ISMTLTD	EQ	20-Nov-2020	7.95	8.30	8.30	7.80	8.05	8.10	8.07	65402	5.28	191	46334	70.84
ITC	EQ	20-Nov-2020	187.90	188.80	192.00	186.05	191.35	191.70	190.06	45307312	86110.88	191628	16600305	36.64
ITDC	EQ	20-Nov-2020	249.30	253.00	253.65	247.00	247.40	248.35	250.10	24003	60.03	1259	9217	38.40
ITDCEM	EQ	20-Nov-2020	56.10	56.15	57.10	54.75	54.90	54.95	55.66	453541	252.44	3483	219322	48.36
ITI	EQ	20-Nov-2020	124.05	124.50	127.50	123.10	124.00	124.35	125.57	860505	1080.53	7260	226737	26.35
IVC	BE	20-Nov-2020	3.75	3.85	3.85	3.70	3.80	3.70	3.79	69987	2.65	151	-	-
IVP	EQ	20-Nov-2020	58.35	61.05	64.15	61.05	64.15	64.15	63.67	13168	8.38	194	8593	65.26
IVZINGOLD	EQ	20-Nov-2020	4550.00	4560.00	4560.00	4531.00	4560.00	4560.00	4550.93	14	0.64	7	8	57.14
IVZINNIFTY	EQ	20-Nov-2020	1394.05	1387.90	1387.90	1387.90	1387.90	1387.90	1387.90	15	0.21	1	15	100.00
IZMO	EQ	20-Nov-2020	44.40	46.60	46.60	42.30	45.15	44.55	44.64	109489	48.87	1044	50357	45.99
J&KBANK	EQ	20-Nov-2020	17.10	18.20	20.50	18.15	20.50	20.50	19.85	25316240	5025.25	25174	12872851	50.85
JAGRAN	EQ	20-Nov-2020	37.45	37.95	43.20	37.70	40.50	40.80	40.84	3799451	1551.78	13857	1226139	32.27
JAGSNPHARM	EQ	20-Nov-2020	70.30	70.00	70.00	63.30	63.40	63.40	64.97	786459	510.94	7366	292470	37.19
JAIBALAJI	EQ	20-Nov-2020	16.55	16.75	16.75	16.20	16.65	16.30	16.28	1572	0.26	26	1547	98.41
JAICORPLTD	EQ	20-Nov-2020	90.35	90.00	91.45	88.70	89.30	89.10	89.84	626467	562.84	4070	177122	28.27
JAIHINDPRO	BZ	20-Nov-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.35	1561	0.02	5	-	-
JAINSTUDIO	BZ	20-Nov-2020	1.55	1.50	1.60	1.50	1.50	1.50	1.51	3261	0.05	10	-	-
JAKHARIA	SM	20-Nov-2020	162.00	160.00	160.00	157.75	157.75	157.75	159.44	3200	5.10	2	3200	100.00
JAMNAAUTO	EQ	20-Nov-2020	52.05	52.50	59.40	51.05	58.30	57.65	55.91	4309534	2409.57	18727	1647704	38.23
JASH	EQ	20-Nov-2020	222.05	224.90	228.00	215.40	219.95	218.90	220.50	52017	114.70	526	46231	88.88
JAYAGROGN	EQ	20-Nov-2020	95.10	96.35	98.05	95.20	95.50	96.00	96.43	11178	10.78	159	5930	53.05
JAYBARMARU	EQ	20-Nov-2020	230.05	230.35	233.60	226.25	228.40	229.35	229.94	25116	57.75	986	10544	41.98
JAYNECOIND	EQ	20-Nov-2020	3.45	3.60	3.60	3.50	3.60	3.60	3.59	21761	0.78	23	21351	98.12
JAYSREETEA	EQ	20-Nov-2020	66.15	66.10	71.30	66.10	70.10	70.25	69.19	905190	626.32	5237	306425	33.85
JBCHEPHARM	EQ	20-Nov-2020	931.00	931.00	940.00	919.60	937.00	937.75	934.97	82384	770.26	6675	57359	69.62
JBFIND	EQ	20-Nov-2020	7.25	7.20	7.25	7.05	7.20	7.15	7.15	164614	11.76	246	138146	83.92
JBMA	EQ	20-Nov-2020	255.15	259.75	261.85	252.20	255.00	253.45	256.88	33446	85.91	1246	16003	47.85
JCHAC	EQ	20-Nov-2020	2122.85	2135.05	2160.00	2115.00	2129.95	2128.05	2131.93	7255	154.67	1042	4377	60.33
JETAIRWAYS	BZ	20-Nov-2020	58.10	61.00	61.00	60.70	61.00	61.00	61.00	147284	89.84	908	-	-
JHS	EQ	20-Nov-2020	20.75	20.05	21.75	20.05	20.65	20.75	20.93	59592	12.47	267	39758	66.72
JIKIND	BE	20-Nov-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.48	13171	0.06	21	-	-
JINDALPHOT	EQ	20-Nov-2020	13.60	14.25	14.50	13.20	14.50	14.40	13.96	30467	4.25	266	15130	49.66
JINDALPOLY	EQ	20-Nov-2020	485.30	489.80	489.80	472.00	472.15	474.60	477.94	25499	121.87	1423	18418	72.23
JINDALSAW	EQ	20-Nov-2020	66.25	66.70	67.40	65.20	65.60	65.50	65.94	558714	368.44	3592	239082	42.79
JINDALSTEL	EQ	20-Nov-2020	233.65	236.75	245.00	231.70	235.05	236.55	238.51	18339216	43741.40	113859	2228343	12.15
JINDRILL	EQ	20-Nov-2020	75.25	76.00	76.95	73.35	74.50	74.35	74.91	48527	36.35	853	28954	59.67
JINDWORLD	EQ	20-Nov-2020	50.20	51.45	51.60	49.55	50.10	49.80	50.00	169541	84.77	657	16679	9.84
JISLDVREQS	EQ	20-Nov-2020	11.10	11.80	11.80	10.75	11.40	11.50	11.36	81795	9.29	358	54926	67.15
JISLJALEQS	EQ	20-Nov-2020	17.60	17.65	18.75	17.15	18.60	18.55	18.12	5865253	1062.88	6143	3220336	54.91
JITFINFRA	BE	20-Nov-2020	6.75	7.00	7.05	6.65	6.65	6.75	6.90	8929	0.62	29	-	-
JIYAECO	EQ	20-Nov-2020	8.10	8.10	8.10	7.30	7.30	7.30	7.47	511057	38.18	652	447394	87.54
JKCEMENT	EQ	20-Nov-2020	1887.35	1899.95	1925.00	1887.00	1921.00	1918.75	1910.59	72736	1389.68	11811	48502	66.68
JKIL	EQ	20-Nov-2020	116.65	116.50	119.20	115.85	119.20	118.80	117.77	75581	89.01	1190	52284	69.18
JKLAKSHMI	EQ	20-Nov-2020	343.40	348.00	349.90	340.00	341.30	341.45	343.60	169677	583.01	4650	78735	46.40
JKPAPER	EQ	20-Nov-2020	94.40	94.50	100.00	94.50	99.00	98.95	97.99	2982083	2922.08	21743	1190686	39.93
JKTYRE	EQ	20-Nov-2020	81.95	82.85	82.85	80.10	81.20	81.20	81.39	967740	787.64	6179	312289	32.27
JMA	EQ	20-Nov-2020	30.55	31.85	31.90	30.20	31.00	30.70	30.87	3925	1.21	56	3151	80.28
JMCPROJECT	EQ	20-Nov-2020	52.10	52.35	52.90	51.00	51.55	51.75	51.91	71762	37.25	584	46970	65.45
JMFINANCIL	EQ	20-Nov-2020	78.45	79.00	79.65	76.55	76.90	76.90	77.96	1461653	1139.49	7014	1043900	71.42
JMTAUTOLTD	EQ	20-Nov-2020	2.55	2.55	2.60	2.50	2.55	2.55	2.55	80597	2.05	173	50536	62.70
JOCIL	EQ	20-Nov-2020	161.85	161.90	164.00	160.60	163.55	163.00	162.68	6989	11.37	222	5562	79.58
JPASSOCIAT	EQ	20-Nov-2020	4.10	4.15	4.30	4.05	4.25	4.20	4.23	17409461	737.01	12098	8640130	49.63
JPINFRATEC	EQ	20-Nov-2020	1.25	1.30	1.35	1.25	1.35	1.30	1.31	1783830	23.31	429	1387076	77.76
JPOLYINVST	EQ	20-Nov-2020	13.50	13.40	14.15	13.40	14.15	14.10	13.71	4436	0.61	30	3339	75.27
JPPOWER	EQ	20-Nov-2020	2.35	2.40	2.55	2.35	2.45	2.50	2.47	27057378	668.76	37575	13841265	51.16
JSL	EQ	20-Nov-2020	65.30	65.75	67.35	65.40	65.65	65.85	66.32	1070030	709.60	6998	482395	45.08
JSLHISAR	EQ	20-Nov-2020	125.65	126.60	128.60	122.95	124.90	125.05	125.45	686194	860.86	6437	272260	39.68
JSWENERGY	EQ	20-Nov-2020	60.10	60.20	63.60	60.20	63.00	63.20	62.43	2126714	1327.62	6604	1073753	50.49
JSWHL	EQ	20-Nov-2020	3224.55	3222.00	3299.00	3150.00	3200.00	3190.20	3188.14	1636	52.16	388	1078	65.89
JSWISPL	EQ	20-Nov-2020	17.90	18.00	18.10	17.75	17.95	17.90	17.92	181636	32.56	365	144657	79.64
JSWSTEEL	EQ	20-Nov-2020	331.20	332.00	339.00	329.30	335.60	336.15	334.79	5918276	19813.87	52911	996321	16.83
JTEKTINDIA	EQ	20-Nov-2020	78.15	78.15	79.00	75.60	78.35	77.80	77.29	93268	72.09	1046	49568	53.15
JUBILANT	EQ	20-Nov-2020	696.60	696.60	706.90	692.10	695.00	696.80	700.52	226414	1586.07	6484	120829	53.37
JUBLFOOD	EQ	20-Nov-2020	2510.35	2531.95	2627.00	2521.70	2621.15	2618.20	2579.33	1076986	27779.00	52760	280614	26.06
JUBLINDS	EQ	20-Nov-2020	180.65	182.50	185.70	180.05	181.75	182.15	182.67	24267	44.33	647	13411	55.26
JUMPNET	EQ	20-Nov-2020	22.45	22.05	22.05	22.05	22.05	22.05	22.05	63724	14.05	182	63723	100.00
JUNIORBEES	EQ	20-Nov-2020	309.94	269.60	318.00	269.60	315.00	312.72	311.27	44934	139.87	2289	26055	57.99
JUSTDIAL	EQ	20-Nov-2020	611.50	615.00	625.00	605.30	616.40	617.70	615.91	997811	6145.66	31215	185505	18.59
JYOTHYLAB	EQ	20-Nov-2020	138.65	139.70	141.90	138.90	139.40	139.35	140.58	449733	632.22	7723	209230	46.52
JYOTISTRUC	BZ	20-Nov-2020	3.50	3.65	3.65	3.35	3.35	3.35	3.54	108749	3.85	136	-	-
KABRAEXTRU	EQ	20-Nov-2020	77.20	76.05	79.50	76.05	78.00	78.00	77.86	9670	7.53	172	8042	83.16
KAJARIACER	EQ	20-Nov-2020	616.55	618.15	622.75	611.50	620.00	620.20	619.82	209593	1299.11	6526	91075	43.45
KAKATCEM	EQ	20-Nov-2020	168.05	167.10	174.65	164.00	168.95	169.75	169.21	37919	64.16	1153	15105	39.83
KALPATPOWR	EQ	20-Nov-2020	302.95	305.00	311.25	305.00	308.00	307.65	308.23	383463	1181.93	11189	208956	54.49
KALYANIFRG	BE	20-Nov-2020	131.60	128.00	130.00	128.00	130.00	130.00	129.31	1077	1.39	29	-	-
KAMATHOTEL	EQ	20-Nov-2020	32.45	32.15	33.00	31.85	32.05	32.10	32.17	46136	14.84	365	33379	72.35
KAMDHENU	EQ	20-Nov-2020	73.90	74.10	76.45	73.00	74.95	74.85	74.42	18802	13.99	306	4819	25.63
KANANIIND	EQ	20-Nov-2020	3.05	3.20	3.20	3.15	3.20	3.20	3.20	2246	0.07	17	1418	63.13
KANORICHEM	EQ	20-Nov-2020	41.35	41.40	49.60	39.45	49.10	48.95	47.35	1387054	656.77	7307	402836	29.04
KANSAINER	EQ	20-Nov-2020	539.70	539.50	541.00	525.00	540.00	535.95	532.02	134370	714.87	7969	72344	53.84
KAPSTON	BE	20-Nov-2020	97.20	102.00	102.00	95.50	101.50	101.50	96.13	704	0.68	18	-	-
KARDA	EQ	20-Nov-2020	96.20	97.80	97.80	94.60	95.00	95.80	95.49	5668	5.41	88	2296	40.51
KARMAENG	EQ	20-Nov-2020	9.05	9.20	9.20	9.00	9.10	9.10	9.04	1378	0.12	9	1378	100.00
KARURVYSYA	EQ	20-Nov-2020	35.75	35.90	36.60	35.10	36.40	36.20	35.94	1468621	527.78	7716	639026	43.51
KAUSHALYA	EQ	20-Nov-2020	1.40	1.35	1.40	1.35	1.40	1.40	1.37	2669	0.04	22	2627	98.43
KAYA	EQ	20-Nov-2020	253.65	257.75	259.05	247.70	250.90	250.95	252.28	17144	43.25	800	11552	67.38
KCP	EQ	20-Nov-2020	67.85	68.50	72.70	67.25	69.20	69.35	70.65	1482714	1047.50	10172	656404	44.27
KCPSUGIND	EQ	20-Nov-2020	14.30	14.30	14.75	14.15	14.40	14.35	14.37	225099	32.36	569	112760	50.09
KDDL	EQ	20-Nov-2020	158.25	161.00	163.00	157.10	163.00	162.00	160.68	2313	3.72	109	1597	69.04
KEC	EQ	20-Nov-2020	344.60	346.35	369.60	345.05	351.00	348.80	358.41	1787506	6406.54	33391	665516	37.23
KECL	EQ	20-Nov-2020	11.60	11.55	12.20	11.20	11.85	12.00	11.65	69123	8.05	367	37696	54.53
KEERTI	EQ	20-Nov-2020	26.60	27.50	27.50	25.55	26.75	26.75	26.63	2442	0.65	22	1905	78.01
KEI	EQ	20-Nov-2020	366.70	365.00	375.85	362.00	373.40	373.45	370.22	294976	1092.05	10214	180259	61.11
KELLTONTEC	EQ	20-Nov-2020	48.15	48.15	50.55	47.50	50.55	50.35	49.16	529647	260.36	838	417183	78.77
KENNAMET	EQ	20-Nov-2020	810.35	827.90	829.95	790.65	790.70	792.60	801.05	5587	44.75	652	2961	53.00
KERNEX	BE	20-Nov-2020	22.45	22.60	23.55	21.45	23.55	23.45	23.04	6173	1.42	30	-	-
KESORAMIND	EQ	20-Nov-2020	42.60	42.60	45.00	42.20	43.75	43.70	43.88	864273	379.21	4016	354283	40.99
KEYFINSERV	EQ	20-Nov-2020	91.85	96.40	96.40	96.40	96.40	96.40	96.40	1348	1.30	15	1348	100.00
KGL	BZ	20-Nov-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.21	1571298	3.37	102	-	-
KHADIM	EQ	20-Nov-2020	112.55	114.75	115.50	112.00	113.85	114.25	113.96	33415	38.08	861	19788	59.22
KHAICHEM	EQ	20-Nov-2020	20.05	20.50	20.50	19.20	19.55	19.60	20.01	232799	46.59	1803	55605	23.89
KHANDSE	EQ	20-Nov-2020	8.80	9.10	9.20	8.80	9.15	9.15	9.10	1398	0.13	23	1222	87.41
KHFM	SM	20-Nov-2020	26.30	26.25	26.25	26.25	26.25	26.25	26.25	3000	0.79	1	3000	100.00
KICL	EQ	20-Nov-2020	1322.75	1328.00	1331.00	1299.95	1330.10	1322.60	1319.26	1498	19.76	249	981	65.49
KILITCH	BE	20-Nov-2020	96.50	95.00	97.15	93.00	95.40	95.40	94.05	3724	3.50	47	-	-
KINGFA	EQ	20-Nov-2020	565.20	561.80	575.35	561.80	566.90	566.20	566.50	805	4.56	95	488	60.62
KIOCL	EQ	20-Nov-2020	118.90	119.95	121.00	116.65	118.00	117.15	118.48	29088	34.46	546	19787	68.02
KIRIINDUS	EQ	20-Nov-2020	475.00	473.50	479.80	472.00	474.00	474.85	475.41	28008	133.15	840	13048	46.59
KIRLFER	EQ	20-Nov-2020	113.30	113.50	116.00	110.60	113.10	113.70	113.36	149715	169.71	2404	78240	52.26
KIRLOSBROS	EQ	20-Nov-2020	124.85	125.70	126.70	121.45	123.40	122.85	123.47	66400	81.98	3055	27001	40.66
KIRLOSENG	EQ	20-Nov-2020	108.30	109.90	111.50	109.00	110.00	109.90	109.74	126186	138.47	1384	92559	73.35
KIRLOSIND	EQ	20-Nov-2020	750.15	750.15	750.15	725.00	740.00	733.50	732.38	1695	12.41	198	1156	68.20
KITEX	EQ	20-Nov-2020	100.00	101.45	101.45	99.55	99.95	99.90	100.16	57811	57.90	979	37589	65.02
KKCL	EQ	20-Nov-2020	734.35	737.25	749.05	734.35	739.25	739.55	740.08	1498	11.09	89	1372	91.59
KMSUGAR	EQ	20-Nov-2020	9.95	9.95	10.50	9.75	10.20	10.25	10.23	243724	24.93	650	167129	68.57
KNRCON	EQ	20-Nov-2020	289.30	294.00	297.90	290.55	292.50	292.55	293.32	256389	752.04	5965	118617	46.26
KOKUYOCMLN	EQ	20-Nov-2020	62.80	63.40	63.40	61.50	61.95	61.70	62.21	83619	52.02	1177	48867	58.44
KOLTEPATIL	EQ	20-Nov-2020	184.60	184.60	191.30	178.85	186.50	186.80	186.37	118172	220.23	3793	57016	48.25
KOPRAN	EQ	20-Nov-2020	119.15	118.60	121.00	117.50	118.20	118.60	118.97	198253	235.86	2500	120166	60.61
KOTAKBANK	EQ	20-Nov-2020	1826.35	1820.00	1899.00	1812.10	1882.00	1889.40	1861.93	9116266	169738.78	296738	4760017	52.21
KOTAKBKETF	EQ	20-Nov-2020	291.15	308.60	308.60	288.33	294.29	294.32	291.96	83485	243.74	860	27765	33.26
KOTAKGOLD	EQ	20-Nov-2020	438.65	439.00	440.90	438.35	439.35	438.80	439.47	41075	180.51	762	12975	31.59
KOTAKNIFTY	EQ	20-Nov-2020	133.47	133.66	134.46	132.80	134.14	133.76	133.49	86973	116.10	418	57632	66.26
KOTAKNV20	EQ	20-Nov-2020	64.98	65.50	65.50	62.65	64.60	64.83	64.91	5741	3.73	70	5201	90.59
KOTAKPSUBK	EQ	20-Nov-2020	144.86	144.87	147.01	140.16	144.40	143.97	143.45	50049	71.80	322	8789	17.56
KOTARISUG	EQ	20-Nov-2020	13.95	14.25	14.70	13.70	14.10	14.20	14.17	31606	4.48	91	26953	85.28
KOTHARIPET	EQ	20-Nov-2020	15.00	15.15	15.20	14.60	15.00	15.00	14.98	76377	11.44	131	70501	92.31
KOTHARIPRO	EQ	20-Nov-2020	58.85	59.70	64.70	58.90	64.70	64.70	63.53	28654	18.20	395	20995	73.27
KPITTECH	EQ	20-Nov-2020	104.00	103.80	106.65	103.00	104.45	104.20	104.88	263265	276.11	3761	141139	53.61
KPRMILL	EQ	20-Nov-2020	786.10	790.00	811.35	789.95	810.70	807.75	803.36	78805	633.09	5313	45217	57.38
KRBL	EQ	20-Nov-2020	251.75	253.95	254.00	249.50	250.85	250.50	250.86	160161	401.77	3623	86279	53.87
KREBSBIO	EQ	20-Nov-2020	84.95	85.95	87.80	84.65	85.80	85.15	85.79	4397	3.77	163	3103	70.57
KRIDHANINF	EQ	20-Nov-2020	2.60	2.65	2.70	2.50	2.60	2.60	2.56	62852	1.61	90	40154	63.89
KRISHANA	BE	20-Nov-2020	75.05	78.10	78.10	74.00	76.70	76.70	77.17	28945	22.34	19	-	-
KSB	EQ	20-Nov-2020	524.95	521.00	527.45	516.95	525.00	525.00	524.17	64003	335.48	1084	55525	86.75
KSCL	EQ	20-Nov-2020	500.30	502.35	512.00	498.05	512.00	509.65	506.44	360105	1823.71	8634	258505	71.79
KSERASERA	BZ	20-Nov-2020	0.15	0.15	0.20	0.15	0.20	0.15	0.18	1120837	2.01	151	-	-
KSK	EQ	20-Nov-2020	0.40	0.40	0.40	0.35	0.35	0.40	0.37	235877	0.87	153	139304	59.06
KSL	EQ	20-Nov-2020	235.65	237.50	244.00	231.25	236.00	236.05	235.53	129884	305.91	3306	58453	45.00
KTKBANK	EQ	20-Nov-2020	44.70	44.75	45.35	43.85	44.30	44.25	44.37	1690023	749.79	10997	864628	51.16
KUANTUM	EQ	20-Nov-2020	41.00	42.15	42.50	41.20	42.35	42.20	41.98	10212	4.29	221	8289	81.17
KWALITY	EQ	20-Nov-2020	2.50	2.50	2.55	2.40	2.45	2.45	2.47	474664	11.71	537	290768	61.26
L&TFH	EQ	20-Nov-2020	71.70	72.10	73.00	70.40	71.30	71.35	71.59	12870506	9214.01	37555	3192930	24.81
L&TFINANCE	N8	20-Nov-2020	1060.11	1088.00	1120.00	1088.00	1120.00	1120.00	1089.23	52	0.57	3	52	100.00
L&TFINANCE	NC	20-Nov-2020	1168.00	1168.00	1168.00	1125.00	1167.00	1167.00	1153.33	75	0.87	3	25	33.33
L&TFINANCE	NG	20-Nov-2020	1200.00	1220.00	1239.95	1220.00	1239.95	1239.95	1223.45	35	0.43	3	35	100.00
L&TFINANCE	NI	20-Nov-2020	1143.84	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	35	0.40	2	35	100.00
L&TFINANCE	NQ	20-Nov-2020	1084.99	1084.99	1084.99	1084.99	1084.99	1084.99	1084.99	10	0.11	1	10	100.00
L&TFINANCE	NU	20-Nov-2020	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	61	0.70	1	61	100.00
L&TFINANCE	NW	20-Nov-2020	1145.00	1110.10	1110.10	1110.10	1110.10	1110.10	1110.10	11	0.12	1	11	100.00
L&TFINANCE	Y5	20-Nov-2020	1115.00	1111.12	1119.00	1111.00	1119.00	1118.88	1113.06	201	2.24	4	201	100.00
L&TFINANCE	Y7	20-Nov-2020	1077.77	1099.99	1099.99	1078.00	1088.00	1088.00	1080.49	22	0.24	6	20	90.91
L&TFINANCE	Y9	20-Nov-2020	1140.25	1142.00	1142.00	1135.00	1135.00	1135.53	1137.37	110	1.25	5	100	90.91
L&TINFRA	N5	20-Nov-2020	1062.75	1053.35	1057.00	1040.01	1054.24	1054.24	1050.14	81	0.85	6	81	100.00
L&TINFRA	N6	20-Nov-2020	2158.90	2159.00	2164.00	2159.00	2164.00	2164.00	2161.05	203	4.39	17	203	100.00
LAGNAM	SM	20-Nov-2020	7.60	7.70	7.70	7.70	7.70	7.70	7.70	3000	0.23	1	3000	100.00
LAKSHVILAS	EQ	20-Nov-2020	10.00	9.00	9.00	9.00	9.00	9.00	9.00	1253612	112.83	3959	1253612	100.00
LALPATHLAB	EQ	20-Nov-2020	2124.70	2147.05	2244.40	2130.65	2204.40	2196.95	2185.24	252995	5528.54	21594	136587	53.99
LAMBODHARA	EQ	20-Nov-2020	28.25	28.50	29.30	27.40	28.60	27.95	28.19	10275	2.90	104	8046	78.31
LAOPALA	EQ	20-Nov-2020	214.30	215.30	217.15	211.45	213.00	213.20	214.03	52673	112.74	1935	30140	57.22
LASA	EQ	20-Nov-2020	77.55	77.25	78.45	76.90	77.10	77.35	77.58	56923	44.16	681	34066	59.85
LAURUSLABS	EQ	20-Nov-2020	268.50	269.95	284.00	269.05	282.90	282.85	278.55	4130498	11505.51	46748	1960968	47.48
LAXMICOT	SM	20-Nov-2020	8.40	8.75	8.75	8.75	8.75	8.75	8.75	6000	0.53	1	6000	100.00
LAXMIMACH	EQ	20-Nov-2020	4326.70	4374.90	4454.25	4318.85	4344.00	4340.90	4387.61	10888	477.72	3214	4336	39.82
LEMONTREE	EQ	20-Nov-2020	35.10	35.40	35.40	32.65	33.10	33.00	33.40	3218465	1075.03	9347	1891166	58.76
LEXUS	SM	20-Nov-2020	11.40	11.95	11.95	11.95	11.95	11.95	11.95	10000	1.20	8	10000	100.00
LFIC	EQ	20-Nov-2020	58.45	55.55	60.30	55.55	57.10	57.10	56.41	3444	1.94	43	1666	48.37
LGBBROSLTD	EQ	20-Nov-2020	262.90	263.90	270.05	252.10	258.10	258.50	260.23	66332	172.62	2172	36545	55.09
LGBFORGE	EQ	20-Nov-2020	2.55	2.60	2.75	2.50	2.50	2.50	2.57	107118	2.75	99	95171	88.85
LIBAS	EQ	20-Nov-2020	29.05	29.30	29.30	28.50	28.65	28.65	28.85	23890	6.89	243	22004	92.11
LIBERTSHOE	EQ	20-Nov-2020	146.05	147.00	147.75	145.00	145.50	145.60	145.98	52288	76.33	1187	24569	46.99
LICHSGFIN	EQ	20-Nov-2020	328.85	329.75	333.70	322.65	327.60	329.55	329.17	6130068	20178.14	82917	1255704	20.48
LICNETFGSC	EQ	20-Nov-2020	21.24	21.48	21.80	21.20	21.80	21.75	21.66	19437	4.21	90	17296	88.98
LICNETFN50	EQ	20-Nov-2020	134.38	138.95	138.95	131.60	133.06	134.31	133.19	2137	2.85	172	1151	53.86
LICNETFSEN	EQ	20-Nov-2020	458.04	458.04	467.00	451.00	467.00	467.00	458.30	7	0.03	6	4	57.14
LICNFNHGP	EQ	20-Nov-2020	130.16	130.25	134.00	129.00	129.00	131.31	130.70	470	0.61	79	345	73.40
LIKHITHA	EQ	20-Nov-2020	157.60	157.60	158.15	154.00	154.60	154.85	155.77	68060	106.02	1105	24729	36.33
LINCOLN	EQ	20-Nov-2020	229.80	231.40	235.70	228.90	235.45	234.05	231.98	77634	180.10	1907	42423	54.64
LINCPEN	EQ	20-Nov-2020	157.10	159.35	159.35	155.65	155.65	156.60	157.32	710	1.12	57	456	64.23
LINDEINDIA	EQ	20-Nov-2020	884.45	890.00	897.45	879.95	890.60	890.70	888.70	27824	247.27	1844	15464	55.58
LIQUIDBEES	EQ	20-Nov-2020	1000.00	1002.40	1002.40	999.99	1000.01	1000.00	1000.00	964687	9646.89	3312	668833	69.33
LIQUIDETF	EQ	20-Nov-2020	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	4746	47.46	43	3726	78.51
LOKESHMACH	EQ	20-Nov-2020	23.95	23.80	24.70	23.70	23.85	23.95	24.10	15357	3.70	163	11304	73.61
LOTUSEYE	EQ	20-Nov-2020	32.25	32.80	33.00	31.90	32.10	32.25	32.63	13146	4.29	62	12715	96.72
LOVABLE	EQ	20-Nov-2020	63.10	62.50	63.65	62.10	62.15	62.35	62.83	20605	12.95	555	9155	44.43
LPDC	EQ	20-Nov-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.37	2998	0.04	10	2998	100.00
LSIL	EQ	20-Nov-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.69	1178779	8.16	320	966375	81.98
LT	EQ	20-Nov-2020	1134.25	1140.00	1161.00	1118.50	1128.60	1132.30	1137.94	7009257	79761.46	140877	2194509	31.31
LTI	EQ	20-Nov-2020	2983.00	3008.65	3107.10	2991.15	3104.00	3091.60	3076.44	491454	15119.29	57579	240003	48.84
LTMFEOFR	MF	20-Nov-2020	8.51	9.36	9.36	9.36	9.36	9.36	9.36	2501	0.23	1	2501	100.00
LTTS	EQ	20-Nov-2020	1670.00	1670.00	1705.00	1653.00	1655.00	1659.15	1675.03	112246	1880.15	8455	69846	62.23
LUMAXIND	EQ	20-Nov-2020	1310.30	1335.00	1335.00	1285.05	1321.00	1311.90	1301.05	14438	187.85	607	13348	92.45
LUMAXTECH	EQ	20-Nov-2020	106.90	107.20	107.40	104.00	107.05	106.65	105.86	32236	34.12	740	19244	59.70
LUPIN	EQ	20-Nov-2020	884.40	887.00	891.80	873.55	878.50	878.70	881.19	1879772	16564.43	41225	384317	20.44
LUXIND	EQ	20-Nov-2020	1561.30	1569.80	1599.00	1543.50	1550.00	1552.60	1576.71	51050	804.91	4153	19230	37.67
LYKALABS	EQ	20-Nov-2020	17.40	17.80	17.80	17.20	17.35	17.40	17.55	13820	2.43	117	10119	73.22
LYPSAGEMS	EQ	20-Nov-2020	3.00	3.30	3.30	2.90	2.95	2.90	3.04	34121	1.04	139	29434	86.26
M&M	EQ	20-Nov-2020	703.90	710.00	718.55	697.40	714.10	715.60	707.15	6730897	47597.30	100102	1907196	28.33
M&MFIN	EQ	20-Nov-2020	155.55	156.90	158.50	151.65	154.20	154.70	154.78	11505266	17808.41	57621	1160521	10.09
M&MFIN	N2	20-Nov-2020	1147.95	1125.00	1149.50	1125.00	1149.50	1149.50	1137.25	2	0.02	2	1	50.00
M100	EQ	20-Nov-2020	19.66	19.21	19.99	19.21	19.60	19.67	19.74	78076	15.41	334	55328	70.86
M14RG	MF	20-Nov-2020	6.17	6.78	6.78	6.78	6.78	6.78	6.78	2000	0.14	2	2000	100.00
M17RD	MF	20-Nov-2020	5.60	5.90	5.90	5.90	5.90	5.90	5.90	500	0.03	1	500	100.00
M17RG	MF	20-Nov-2020	5.56	5.60	6.00	5.60	6.00	6.00	5.80	1000	0.06	2	1000	100.00
M50	EQ	20-Nov-2020	125.54	126.35	127.00	124.85	127.00	126.21	126.14	1617	2.04	41	1434	88.68
MAANALU	EQ	20-Nov-2020	72.90	72.85	74.80	71.30	73.75	73.95	73.62	15199	11.19	737	7504	49.37
MACPOWER	EQ	20-Nov-2020	60.10	62.65	62.65	60.00	62.40	62.40	61.97	29232	18.12	54	27690	94.72
MADHAV	EQ	20-Nov-2020	28.75	29.45	31.50	27.55	28.25	28.30	28.88	21610	6.24	485	9538	44.14
MADHUCON	EQ	20-Nov-2020	3.25	3.25	3.40	3.10	3.20	3.20	3.21	17629	0.57	44	14647	83.08
MADRASFERT	EQ	20-Nov-2020	16.70	16.85	16.85	16.50	16.60	16.65	16.66	57810	9.63	295	32786	56.71
MAGADSUGAR	EQ	20-Nov-2020	100.50	101.95	105.00	100.50	104.15	104.45	103.30	38758	40.04	377	33798	87.20
MAGMA	EQ	20-Nov-2020	44.30	44.00	45.25	42.60	43.50	43.25	43.48	539055	234.37	2344	316034	58.63
MAGNUM	EQ	20-Nov-2020	4.65	4.45	4.85	4.45	4.65	4.65	4.61	7040	0.32	21	7038	99.97
MAHABANK	EQ	20-Nov-2020	11.20	11.25	11.40	11.15	11.25	11.25	11.27	1923168	216.76	1647	686293	35.69
MAHAPEXLTD	BE	20-Nov-2020	74.95	73.95	73.95	71.55	72.95	72.95	72.72	1463	1.06	25	-	-
MAHASTEEL	EQ	20-Nov-2020	94.50	98.10	98.10	94.30	95.00	95.00	95.87	9449	9.06	371	4847	51.30
MAHEPC	EQ	20-Nov-2020	148.50	148.95	149.35	143.05	143.50	143.85	145.04	97989	142.12	2072	43371	44.26
MAHESHWARI	BE	20-Nov-2020	82.70	83.10	84.00	81.75	83.35	83.05	83.20	15052	12.52	166	-	-
MAHINDCIE	EQ	20-Nov-2020	156.35	157.00	158.70	152.70	154.60	154.40	156.10	78593	122.68	2837	47658	60.64
MAHLIFE	EQ	20-Nov-2020	276.45	277.80	280.00	273.25	277.45	278.60	276.60	16920	46.80	729	11081	65.49
MAHLOG	EQ	20-Nov-2020	387.65	390.00	391.80	380.00	385.00	386.25	384.60	24107	92.72	1249	15788	65.49
MAHSCOOTER	EQ	20-Nov-2020	3714.30	3744.05	3862.90	3708.00	3830.00	3820.20	3796.38	11676	443.27	1810	5160	44.19
MAHSEAMLES	EQ	20-Nov-2020	245.00	246.25	250.55	244.60	245.20	245.80	246.87	42856	105.80	1107	29031	67.74
MAITHANALL	EQ	20-Nov-2020	550.75	550.10	579.90	547.10	557.50	562.00	565.34	101991	576.59	4417	41515	40.70
MAJESCO	EQ	20-Nov-2020	925.90	926.00	940.00	923.95	935.95	935.00	931.37	106460	991.54	1908	86219	80.99
MALUPAPER	EQ	20-Nov-2020	24.50	25.35	26.60	24.75	26.40	26.05	25.94	72309	18.76	514	37794	52.27
MAN50ETF	EQ	20-Nov-2020	130.30	130.61	131.47	129.95	131.47	131.47	130.68	6176	8.07	35	6141	99.43
MANAKALUCO	EQ	20-Nov-2020	6.80	6.95	7.10	6.50	7.10	7.10	6.93	24445	1.70	72	11719	47.94
MANAKCOAT	EQ	20-Nov-2020	4.75	4.55	5.20	4.55	5.20	5.20	5.08	14818	0.75	38	14817	99.99
MANAKSIA	EQ	20-Nov-2020	40.10	40.15	43.95	40.15	42.10	42.60	42.03	323734	136.07	1569	162277	50.13
MANAKSTEEL	EQ	20-Nov-2020	12.95	13.50	13.55	12.95	13.55	13.55	13.52	24686	3.34	76	21485	87.03
MANALIPETC	EQ	20-Nov-2020	32.60	32.85	35.35	32.80	35.10	34.75	34.56	2400424	829.63	6735	1522136	63.41
MANAPPURAM	EQ	20-Nov-2020	163.00	163.60	164.80	159.55	161.90	161.70	161.81	6096065	9863.85	29346	1290076	21.16
MANGALAM	EQ	20-Nov-2020	152.65	151.90	158.70	150.50	154.25	154.85	155.63	87716	136.51	1306	51439	58.64
MANGCHEFER	EQ	20-Nov-2020	32.65	32.75	35.45	32.50	34.50	34.60	34.43	1518721	522.94	5660	499494	32.89
MANGLMCEM	EQ	20-Nov-2020	207.80	208.85	211.95	207.00	208.25	208.90	209.40	29838	62.48	916	15618	52.34
MANGTIMBER	EQ	20-Nov-2020	7.50	7.85	7.85	7.85	7.85	7.85	7.85	7282	0.57	12	6782	93.13
MANINDS	EQ	20-Nov-2020	71.55	72.90	72.90	71.05	71.05	71.55	71.84	115337	82.86	1176	52468	45.49
MANINFRA	EQ	20-Nov-2020	26.05	26.10	26.25	25.80	26.05	26.00	25.99	201355	52.33	592	134760	66.93
MANUGRAPH	EQ	20-Nov-2020	8.65	8.95	9.05	8.50	9.05	8.95	8.85	1958	0.17	23	1499	76.56
MANXT50	EQ	20-Nov-2020	294.80	296.21	297.30	294.44	297.10	297.13	296.16	3028	8.97	41	2986	98.61
MARALOVER	EQ	20-Nov-2020	15.80	16.50	16.90	15.85	16.35	16.25	16.45	24985	4.11	176	13800	55.23
MARATHON	EQ	20-Nov-2020	72.00	74.80	74.80	69.10	71.45	70.55	71.20	22681	16.15	366	10804	47.63
MARICO	EQ	20-Nov-2020	367.35	371.70	376.25	367.80	373.65	374.40	371.94	3477598	12934.61	30699	937527	26.96
MARINE	SM	20-Nov-2020	170.75	171.10	173.00	171.10	171.50	171.50	171.80	12000	20.62	6	4000	33.33
MARKSANS	EQ	20-Nov-2020	59.05	59.75	62.15	59.50	61.15	61.00	60.80	4436862	2697.75	18506	1792905	40.41
MARSHALL	SM	20-Nov-2020	7.00	7.35	7.35	7.30	7.35	7.30	7.34	15000	1.10	5	15000	100.00
MARUTI	EQ	20-Nov-2020	6963.30	6959.55	7020.00	6904.00	6959.00	6965.85	6966.07	923474	64329.88	69257	230846	25.00
MASFIN	EQ	20-Nov-2020	1046.85	1032.15	1075.00	1032.15	1063.35	1064.45	1062.97	30030	319.21	3270	22178	73.85
MASKINVEST	BE	20-Nov-2020	36.15	37.95	37.95	34.35	34.35	34.35	34.59	60	0.02	5	-	-
MASTEK	EQ	20-Nov-2020	1011.80	1020.00	1020.85	985.00	996.55	997.70	996.36	93508	931.68	11631	56344	60.26
MATRIMONY	EQ	20-Nov-2020	622.65	628.80	636.90	615.15	632.95	629.95	627.33	4616	28.96	378	3127	67.74
MAWANASUG	EQ	20-Nov-2020	23.10	23.10	23.90	23.10	23.45	23.55	23.50	136940	32.18	505	87532	63.92
MAXHEALTH	EQ	20-Nov-2020	121.05	121.55	124.95	120.60	124.05	123.90	123.23	526946	649.38	4410	356072	67.57
MAXIND	EQ	20-Nov-2020	58.70	58.95	59.45	58.10	59.00	58.90	58.73	58677	34.46	410	38750	66.04
MAXVIL	EQ	20-Nov-2020	39.30	39.80	41.40	38.55	39.70	39.75	40.05	450683	180.49	1569	175320	38.90
MAYURUNIQ	EQ	20-Nov-2020	262.25	260.50	274.00	260.50	272.75	271.95	269.01	285281	767.42	3324	251416	88.13
MAZDA	EQ	20-Nov-2020	586.90	598.95	611.00	584.50	585.20	587.25	591.68	3948	23.36	353	2303	58.33
MAZDOCK	EQ	20-Nov-2020	184.55	185.75	188.80	183.80	184.40	184.45	186.03	2696783	5016.86	21226	616392	22.86
MBAPL	BE	20-Nov-2020	71.50	70.00	71.00	70.00	71.00	71.00	70.73	410	0.29	2	-	-
MBECL	BE	20-Nov-2020	5.40	5.65	5.65	5.15	5.15	5.15	5.24	17246	0.90	69	-	-
MBLINFRA	EQ	20-Nov-2020	9.25	9.45	9.70	9.00	9.00	9.05	9.29	121115	11.25	315	75966	62.72
MCDHOLDING	EQ	20-Nov-2020	24.25	24.65	24.75	24.05	24.20	24.35	24.51	21327	5.23	146	16833	78.93
MCDOWELL-N	EQ	20-Nov-2020	572.05	577.00	587.00	565.90	572.80	571.40	578.31	3212681	18579.12	57580	1069109	33.28
MCL	EQ	20-Nov-2020	59.20	60.40	61.60	58.50	61.00	61.00	60.01	3009	1.81	53	1693	56.26
MCLEODRUSS	EQ	20-Nov-2020	24.70	24.60	25.90	23.60	25.90	25.90	25.48	2204438	561.71	3455	1156766	52.47
MCX	EQ	20-Nov-2020	1618.10	1624.00	1635.00	1605.00	1609.85	1610.05	1617.49	157598	2549.12	12677	78373	49.73
MDL	SM	20-Nov-2020	24.50	25.65	25.65	24.50	24.50	24.50	25.08	4000	1.00	2	4000	100.00
MEGASOFT	EQ	20-Nov-2020	7.80	8.00	8.15	7.65	8.10	8.10	7.98	31266	2.49	81	25604	81.89
MEGH	EQ	20-Nov-2020	76.35	76.35	77.15	73.50	74.30	73.80	75.13	1105563	830.64	8479	558052	50.48
MELSTAR	BZ	20-Nov-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	600	0.01	3	-	-
MENONBE	BE	20-Nov-2020	47.70	47.25	48.70	46.80	48.35	48.05	47.52	12333	5.86	116	-	-
MEP	EQ	20-Nov-2020	13.85	14.00	14.55	13.70	14.05	14.20	13.99	425812	59.58	600	205125	48.17
MERCATOR	EQ	20-Nov-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	413469	3.45	144	292803	70.82
METALFORGE	EQ	20-Nov-2020	4.35	4.15	4.55	4.15	4.15	4.15	4.23	40141	1.70	236	33145	82.57
METKORE	BZ	20-Nov-2020	0.45	0.45	0.45	0.45	0.45	0.45	0.45	28490	0.13	6	-	-
METROPOLIS	EQ	20-Nov-2020	2065.55	2069.00	2144.00	2045.15	2135.00	2136.65	2118.82	150790	3194.96	12795	59077	39.18
MFSL	EQ	20-Nov-2020	612.75	613.00	623.00	611.50	618.00	618.10	617.78	808139	4992.50	14391	271986	33.66
MGEL	SM	20-Nov-2020	39.70	41.00	41.00	41.00	41.00	41.00	41.00	6000	2.46	1	6000	100.00
MGL	EQ	20-Nov-2020	921.30	922.05	939.00	921.30	931.10	931.45	931.67	930461	8668.82	38782	302583	32.52
MHHL	SM	20-Nov-2020	21.10	20.10	20.30	20.10	20.25	20.30	20.24	12000	2.43	4	6000	50.00
MHRIL	EQ	20-Nov-2020	181.40	184.00	187.95	182.00	182.25	182.90	185.29	311177	576.58	2954	253760	81.55
MIC	BE	20-Nov-2020	0.80	0.75	0.85	0.75	0.85	0.80	0.79	53728	0.42	36	-	-
MIDHANI	EQ	20-Nov-2020	191.50	192.00	196.25	190.05	193.95	193.65	194.29	648596	1260.13	7903	172403	26.58
MILTON	SM	20-Nov-2020	13.50	13.25	13.25	13.25	13.25	13.25	13.25	4400	0.58	1	4400	100.00
MINDACORP	EQ	20-Nov-2020	70.35	71.90	74.60	71.20	74.00	73.60	73.27	2669751	1956.25	12864	1374031	51.47
MINDAIND	EQ	20-Nov-2020	362.45	367.95	370.00	360.45	369.50	368.60	366.78	86683	317.93	3638	44338	51.15
MINDPOOL	SM	20-Nov-2020	15.40	15.40	15.40	15.40	15.40	15.40	15.40	4000	0.62	1	4000	100.00
MINDSPACE	RR	20-Nov-2020	304.86	305.00	305.90	304.60	305.25	305.18	304.97	288200	878.93	574	278400	96.60
MINDTECK	EQ	20-Nov-2020	34.00	33.15	34.85	33.15	34.15	34.30	34.35	10757	3.69	177	8878	82.53
MINDTREE	EQ	20-Nov-2020	1319.30	1325.90	1372.00	1324.60	1359.05	1357.45	1354.56	1335497	18090.10	48655	206670	15.48
MIRCELECTR	EQ	20-Nov-2020	9.10	9.45	9.55	8.85	9.10	9.15	9.33	693252	64.70	873	446432	64.40
MIRZAINT	EQ	20-Nov-2020	49.55	50.00	50.25	48.25	48.70	48.70	49.10	156790	76.99	1355	76913	49.05
MITTAL	EQ	20-Nov-2020	16.60	17.40	17.40	15.80	15.80	15.80	16.89	84096	14.20	309	80207	95.38
MMFL	EQ	20-Nov-2020	337.00	340.00	341.95	330.60	335.20	339.40	339.05	11188	37.93	354	6743	60.27
MMP	EQ	20-Nov-2020	84.35	88.80	88.80	81.40	85.75	85.75	85.90	9221	7.92	210	7425	80.52
MMTC	EQ	20-Nov-2020	17.75	17.75	18.15	17.65	17.80	17.75	17.86	664264	118.64	1515	280500	42.23
MODIRUBBER	BE	20-Nov-2020	32.35	30.80	32.60	30.75	32.60	32.60	31.83	519	0.17	9	-	-
MOHOTAIND	EQ	20-Nov-2020	7.75	7.80	8.45	7.50	7.65	7.80	7.92	6237	0.49	46	3830	61.41
MOIL	EQ	20-Nov-2020	126.55	127.05	127.40	124.40	124.85	124.70	125.21	289684	362.72	6957	178320	61.56
MOLDTECH	BE	20-Nov-2020	49.00	49.00	49.65	47.00	48.00	48.25	47.72	20694	9.88	188	-	-
MOLDTKPAC	EQ	20-Nov-2020	292.45	296.65	298.00	290.00	294.70	294.50	295.06	26203	77.31	1119	13375	51.04
MONTECARLO	EQ	20-Nov-2020	216.75	217.95	221.90	202.70	215.00	215.50	215.90	97002	209.43	2946	51250	52.83
MORARJEE	EQ	20-Nov-2020	10.00	10.35	10.35	9.60	9.85	9.85	9.70	3761	0.36	21	3658	97.26
MOREPENLAB	EQ	20-Nov-2020	27.80	27.90	28.35	27.70	27.70	27.80	28.01	1713012	479.80	3181	746533	43.58
MOTHERSUMI	EQ	20-Nov-2020	136.75	137.00	140.00	135.60	139.50	139.55	138.32	11822557	16352.94	47916	3511603	29.70
MOTILALOFS	EQ	20-Nov-2020	606.90	612.70	621.95	605.05	615.00	611.25	612.00	53066	324.76	2105	25569	48.18
MOTOGENFIN	EQ	20-Nov-2020	16.25	15.85	16.90	15.45	16.00	16.25	16.46	2797	0.46	51	1545	55.24
MPHASIS	EQ	20-Nov-2020	1300.75	1340.00	1341.75	1304.50	1315.10	1315.35	1317.49	371084	4889.01	11521	190021	51.21
MPSLTD	EQ	20-Nov-2020	380.30	373.00	387.75	368.00	376.00	374.15	373.76	8051	30.09	656	3648	45.31
MPTODAY	SM	20-Nov-2020	10.10	10.60	10.60	10.60	10.60	10.60	10.60	4000	0.42	2	4000	100.00
MRF	EQ	20-Nov-2020	76831.35	76959.00	79500.00	76800.00	79280.00	79069.40	78597.69	80370	63168.96	35779	19059	23.71
MRO-TEK	EQ	20-Nov-2020	22.50	21.75	23.60	21.75	23.60	22.95	22.71	5137	1.17	45	2980	58.01
MRPL	EQ	20-Nov-2020	27.95	28.25	28.25	27.70	27.85	27.80	27.89	897682	250.33	3398	446536	49.74
MSPL	EQ	20-Nov-2020	6.70	6.95	7.00	6.85	6.90	6.90	6.95	19499	1.36	57	10452	53.60
MSTCLTD	EQ	20-Nov-2020	149.85	150.80	153.00	145.00	147.95	147.80	148.10	426529	631.69	4724	215040	50.42
MTEDUCARE	EQ	20-Nov-2020	9.20	9.15	9.40	9.10	9.25	9.25	9.26	18749	1.74	107	13832	73.77
MTNL	EQ	20-Nov-2020	9.50	9.60	9.65	9.35	9.40	9.40	9.46	756774	71.59	1604	459918	60.77
MUKANDENGG	EQ	20-Nov-2020	11.00	11.55	12.10	11.55	12.10	12.10	12.07	29013	3.50	123	22029	75.93
MUKANDLTD	EQ	20-Nov-2020	50.50	53.00	53.00	51.50	51.95	51.85	52.32	116721	61.07	504	64333	55.12
MUKANDLTD	P1	20-Nov-2020	5.00	5.00	5.05	5.00	5.05	5.05	5.00	523	0.03	5	523	100.00
MUKTAARTS	EQ	20-Nov-2020	27.65	27.95	28.00	26.15	27.10	27.50	27.39	18527	5.07	171	15200	82.04
MUNJALAU	EQ	20-Nov-2020	58.30	58.80	58.95	56.60	56.95	57.00	57.25	243499	139.40	2432	103738	42.60
MUNJALSHOW	EQ	20-Nov-2020	140.75	140.10	142.30	135.15	137.50	136.55	137.28	57245	78.59	1331	30932	54.03
MURUDCERA	EQ	20-Nov-2020	18.35	18.45	18.60	17.55	17.70	17.65	17.97	140290	25.21	686	92833	66.17
MUTHOOTCAP	EQ	20-Nov-2020	436.60	438.10	461.95	437.00	454.00	454.70	451.30	56732	256.03	2570	26099	46.00
MUTHOOTFIN	EQ	20-Nov-2020	1169.65	1176.00	1191.45	1166.30	1185.00	1183.35	1181.25	1702974	20116.44	94534	451106	26.49
N100	EQ	20-Nov-2020	867.49	879.00	879.00	869.11	876.50	876.11	875.58	15896	139.18	981	10046	63.20
NABARD	N2	20-Nov-2020	1287.00	1285.00	1285.20	1283.20	1283.20	1284.92	1284.41	580	7.45	9	340	58.62
NACLIND	EQ	20-Nov-2020	41.10	42.50	42.50	40.15	42.10	41.60	41.56	63378	26.34	533	35946	56.72
NAGAFERT	EQ	20-Nov-2020	5.15	5.65	5.65	5.65	5.65	5.65	5.65	478402	27.03	354	450944	94.26
NAGREEKEXP	EQ	20-Nov-2020	15.35	15.45	16.35	15.10	15.25	15.15	15.47	20397	3.15	170	13643	66.89
NAHARCAP	EQ	20-Nov-2020	65.55	68.15	70.35	64.60	68.75	69.15	68.03	19160	13.03	535	5585	29.15
NAHARINDUS	EQ	20-Nov-2020	26.30	26.00	26.90	25.75	26.70	26.45	26.26	9280	2.44	171	5137	55.36
NAHARPOLY	EQ	20-Nov-2020	91.00	93.90	93.90	89.45	90.50	90.75	91.05	73810	67.20	1145	41372	56.05
NAHARSPING	EQ	20-Nov-2020	43.35	43.45	43.70	42.55	43.40	43.10	43.03	4436	1.91	116	3359	75.72
NAM-INDIA	EQ	20-Nov-2020	288.95	290.00	295.00	288.25	290.00	290.00	291.25	393445	1145.91	9257	191107	48.57
NATCOPHARM	EQ	20-Nov-2020	909.05	913.85	919.90	894.50	909.35	912.30	908.44	243477	2211.84	7916	82004	33.68
NATHBIOGEN	EQ	20-Nov-2020	266.10	269.50	269.50	258.00	263.00	262.45	263.61	31533	83.12	1087	20008	63.45
NATIONALUM	EQ	20-Nov-2020	36.60	36.80	37.40	35.80	36.50	36.55	36.46	8971242	3270.92	16234	2623755	29.25
NATNLSTEEL	EQ	20-Nov-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	25402	0.93	77	24752	97.44
NAUKRI	EQ	20-Nov-2020	3834.20	3834.20	4058.00	3815.10	3999.10	3980.40	3955.79	1247883	49363.60	59743	404927	32.45
NAVINFLUOR	EQ	20-Nov-2020	2602.25	2623.10	2664.00	2567.00	2574.95	2576.85	2605.37	76264	1986.96	12391	43017	56.41
NAVKARCORP	EQ	20-Nov-2020	27.85	28.05	28.70	27.15	27.45	27.35	27.82	388860	108.18	1425	144332	37.12
NAVNETEDUL	EQ	20-Nov-2020	83.65	83.85	84.20	81.50	83.00	82.35	82.60	50457	41.68	968	27203	53.91
NBCC	EQ	20-Nov-2020	24.25	24.45	26.40	24.00	26.10	25.75	25.41	27376144	6957.11	39343	10732209	39.20
NBIFIN	EQ	20-Nov-2020	1655.65	1664.00	1679.00	1664.00	1679.00	1675.05	1669.00	1313	21.91	123	1045	79.59
NBVENTURES	EQ	20-Nov-2020	47.65	48.05	48.80	46.90	47.80	47.50	47.87	1008591	482.81	5685	693781	68.79
NCC	EQ	20-Nov-2020	41.35	41.30	41.95	40.50	41.45	41.60	41.21	10879989	4483.63	18805	2512204	23.09
NCLIND	EQ	20-Nov-2020	144.20	144.00	148.55	143.30	144.20	144.25	145.49	276906	402.87	4626	125144	45.19
NCPSESDL24	EQ	20-Nov-2020	102.31	102.27	102.35	102.27	102.34	102.34	102.34	83904	85.87	5	78904	94.04
NDGL	EQ	20-Nov-2020	636.55	641.95	669.05	620.05	644.00	624.40	641.07	169	1.08	28	21	12.43
NDL	EQ	20-Nov-2020	20.35	20.10	21.00	20.00	20.35	20.30	20.38	26595	5.42	259	15179	57.07
NDRAUTO	EQ	20-Nov-2020	156.95	160.00	162.90	151.60	155.00	155.95	158.35	5715	9.05	265	2733	47.82
NDTV	EQ	20-Nov-2020	37.40	36.50	37.90	36.50	37.00	37.50	37.20	35063	13.04	229	24490	69.85
NECCLTD	EQ	20-Nov-2020	9.40	9.40	9.80	8.95	9.20	9.15	9.11	54861	5.00	174	41024	74.78
NECLIFE	EQ	20-Nov-2020	17.90	17.95	18.30	17.80	17.95	17.90	18.04	179737	32.42	591	90912	50.58
NELCAST	EQ	20-Nov-2020	59.95	60.30	60.90	59.00	60.00	60.10	59.80	60732	36.32	726	25705	42.33
NELCO	EQ	20-Nov-2020	185.55	186.95	188.05	182.85	183.20	183.35	184.77	53578	98.99	1236	32316	60.32
NEOGEN	EQ	20-Nov-2020	639.00	645.00	649.00	618.90	638.00	634.25	629.30	20863	131.29	1695	13137	62.97
NESCO	EQ	20-Nov-2020	538.75	542.00	544.75	522.80	525.35	524.65	530.12	94779	502.44	4477	57619	60.79
NESTLEIND	EQ	20-Nov-2020	16934.15	17050.00	17500.00	16915.15	17400.00	17460.40	17373.27	254010	44129.84	55439	102374	40.30
NETF	EQ	20-Nov-2020	135.00	135.02	136.10	135.00	135.00	135.00	135.52	114	0.15	10	56	49.12
NETFCONSUM	EQ	20-Nov-2020	56.99	56.99	58.25	56.00	57.88	56.61	57.76	8940	5.16	88	8321	93.08
NETFDIVOPP	EQ	20-Nov-2020	29.25	29.75	29.75	28.31	29.74	29.73	29.19	1681	0.49	27	1450	86.26
NETFIT	EQ	20-Nov-2020	21.36	22.05	22.05	21.35	21.50	21.52	21.53	2469419	531.65	846	2366579	95.84
NETFLTGILT	EQ	20-Nov-2020	22.29	22.31	22.39	22.28	22.35	22.34	22.34	79635	17.79	833	74937	94.10
NETFMID150	EQ	20-Nov-2020	72.05	72.79	73.50	72.00	73.50	72.91	72.50	36480	26.45	1192	26312	72.13
NETFNIF100	EQ	20-Nov-2020	126.67	133.70	133.70	126.36	127.06	127.06	127.30	3009	3.83	63	2875	95.55
NETFNV20	EQ	20-Nov-2020	65.38	65.99	66.90	65.50	65.72	65.74	65.87	2186	1.44	35	1808	82.71
NETWORK18	EQ	20-Nov-2020	36.40	36.40	37.45	35.40	35.50	35.85	36.57	2572004	940.51	6754	922637	35.87
NEULANDLAB	EQ	20-Nov-2020	1024.15	1037.85	1046.00	1018.25	1036.90	1030.65	1034.05	66592	688.59	6192	31383	47.13
NEWGEN	EQ	20-Nov-2020	278.30	285.00	289.30	270.00	271.00	272.05	279.10	224887	627.67	10357	88277	39.25
NEXTMEDIA	EQ	20-Nov-2020	4.70	4.90	4.90	4.50	4.55	4.55	4.77	15550	0.74	30	14302	91.97
NFL	EQ	20-Nov-2020	33.40	33.30	34.05	33.30	33.85	33.80	33.59	484312	162.68	1739	243459	50.27
NH	EQ	20-Nov-2020	359.05	355.00	392.00	355.00	369.80	367.65	374.26	754925	2825.38	19392	349619	46.31
NHAI	N1	20-Nov-2020	1056.06	1053.00	1060.00	1053.00	1056.25	1056.54	1056.44	1334	14.09	30	1040	77.96
NHAI	N4	20-Nov-2020	1215.25	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	240	2.99	3	240	100.00
NHAI	N6	20-Nov-2020	1348.90	1346.50	1350.00	1346.50	1350.00	1349.47	1349.06	444	5.99	8	444	100.00
NHAI	NA	20-Nov-2020	1282.02	1284.00	1284.10	1282.15	1282.25	1282.25	1283.02	1019	13.07	17	929	91.17
NHAI	NE	20-Nov-2020	1260.00	1265.00	1266.90	1250.00	1250.20	1250.20	1251.02	1058	13.24	27	893	84.40
NHBTF2014	N4	20-Nov-2020	6250.00	5781.00	6150.00	5781.00	6150.00	6150.00	6062.14	21	1.27	4	20	95.24
NHBTF2014	N6	20-Nov-2020	7553.27	7563.00	7563.00	7550.01	7562.20	7562.16	7561.67	127	9.60	9	127	100.00
NHPC	EQ	20-Nov-2020	20.55	20.70	20.70	20.45	20.50	20.50	20.53	1679124	344.77	3847	674235	40.15
NHPC	N6	20-Nov-2020	1458.58	1452.00	1462.00	1452.00	1462.00	1462.00	1456.95	202	2.94	3	202	100.00
NIACL	EQ	20-Nov-2020	112.05	112.00	113.25	111.00	112.10	111.65	111.88	136120	152.28	2894	71847	52.78
NIBL	EQ	20-Nov-2020	6.90	6.80	7.20	6.60	7.00	7.00	6.83	61692	4.21	74	45690	74.06
NIFTYBEES	EQ	20-Nov-2020	136.25	137.00	137.33	135.00	136.90	137.00	136.49	1597557	2180.56	8122	642562	40.22
NIFTYEES	EQ	20-Nov-2020	16758.00	16758.00	16758.00	16355.00	16748.75	16748.75	16514.45	5	0.83	5	5	100.00
NIITLTD	EQ	20-Nov-2020	168.35	166.70	177.95	165.65	174.05	174.90	173.11	2570861	4450.40	32217	650466	25.30
NILAINFRA	EQ	20-Nov-2020	3.85	3.90	3.90	3.75	3.80	3.80	3.78	313171	11.85	300	238203	76.06
NILASPACES	EQ	20-Nov-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.09	32933	0.36	53	28627	86.92
NILKAMAL	EQ	20-Nov-2020	1377.00	1383.90	1385.50	1354.00	1370.00	1364.45	1366.83	5897	80.60	678	3885	65.88
NIPPOBATRY	EQ	20-Nov-2020	648.65	652.00	678.00	652.00	667.55	662.85	666.39	4655	31.02	500	2389	51.32
NIRAJ	BE	20-Nov-2020	46.90	44.65	48.95	44.65	47.00	47.00	46.43	6333	2.94	25	-	-
NITCO	EQ	20-Nov-2020	18.35	18.35	18.65	17.60	17.95	17.95	18.01	45983	8.28	322	33310	72.44
NITINFIRE	BZ	20-Nov-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.35	150682	0.53	68	-	-
NITINSPIN	BE	20-Nov-2020	50.15	51.15	51.15	49.50	49.50	49.55	49.84	28324	14.12	138	-	-
NKIND	EQ	20-Nov-2020	17.35	18.20	18.20	17.55	18.15	18.15	17.89	200	0.04	4	195	97.50
NLCINDIA	EQ	20-Nov-2020	49.70	50.00	50.30	49.50	49.85	49.75	49.82	357296	177.99	1883	207216	58.00
NMDC	EQ	20-Nov-2020	96.20	95.65	96.50	92.65	93.30	93.45	94.10	10482940	9864.10	36218	3546007	33.83
NOCIL	EQ	20-Nov-2020	141.50	142.70	144.90	140.30	141.00	140.75	142.23	1117285	1589.09	11796	294757	26.38
NOIDATOLL	BE	20-Nov-2020	6.65	6.35	6.75	6.35	6.35	6.35	6.40	191078	12.24	174	-	-
NORBTEAEXP	EQ	20-Nov-2020	9.45	9.65	9.65	9.05	9.05	9.35	9.21	1351	0.12	25	902	66.77
NOVARTIND	EQ	20-Nov-2020	624.00	622.60	634.00	622.05	631.25	628.70	628.32	6869	43.16	488	4499	65.50
NPBET	EQ	20-Nov-2020	160.94	160.40	160.40	155.01	160.00	160.00	158.96	339	0.54	21	271	79.94
NRAIL	EQ	20-Nov-2020	196.65	196.90	198.85	194.00	195.75	195.55	196.22	20599	40.42	531	11987	58.19
NRBBEARING	EQ	20-Nov-2020	76.20	76.20	76.75	74.45	75.00	75.10	75.32	116199	87.52	1499	70457	60.63
NSIL	EQ	20-Nov-2020	812.90	817.00	830.05	800.00	823.00	822.30	819.79	1380	11.31	278	775	56.16
NTL	EQ	20-Nov-2020	1.05	1.05	1.05	1.00	1.05	1.00	1.01	54177	0.55	29	42572	78.58
NTPC	EQ	20-Nov-2020	89.80	90.25	92.10	89.90	91.85	91.80	91.52	47670803	43628.71	98643	19795346	41.53
NTPC	N5	20-Nov-2020	1360.00	1399.59	1399.59	1399.59	1399.59	1399.59	1399.59	214	3.00	1	214	100.00
NTPC	N6	20-Nov-2020	1502.00	1507.99	1508.00	1507.99	1508.00	1508.00	1508.00	57	0.86	2	57	100.00
NTPC	N7	20-Nov-2020	14.48	14.48	14.82	14.48	14.51	14.52	14.59	23480	3.42	111	18695	79.62
NTPC	NC	20-Nov-2020	1224.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	2	0.02	1	2	100.00
NTPC	ND	20-Nov-2020	1339.86	1325.01	1325.01	1311.30	1311.30	1311.30	1312.08	141	1.85	2	141	100.00
NUCLEUS	EQ	20-Nov-2020	546.40	547.00	554.00	530.10	540.00	536.25	540.71	55480	299.99	2728	32498	58.58
NXTDIGITAL	EQ	20-Nov-2020	621.50	629.95	629.95	605.00	628.00	619.75	619.33	16942	104.93	736	2476	14.61
OAL	EQ	20-Nov-2020	462.85	469.85	510.90	461.00	493.90	495.45	494.58	117085	579.08	4283	58549	50.01
OBEROIRLTY	EQ	20-Nov-2020	455.25	462.90	472.00	458.00	469.70	466.00	464.82	690772	3210.83	25866	329751	47.74
OCCL	EQ	20-Nov-2020	845.50	850.00	867.00	835.00	839.20	840.70	847.55	6056	51.33	702	3156	52.11
OFSS	EQ	20-Nov-2020	3052.00	3059.00	3067.15	3025.00	3036.00	3035.00	3044.83	26325	801.55	5524	19590	74.42
OIL	EQ	20-Nov-2020	92.00	92.00	92.45	91.00	91.40	91.25	91.41	356003	325.41	5881	206085	57.89
OILCOUNTUB	BE	20-Nov-2020	5.05	4.85	5.30	4.85	5.25	5.25	5.08	19203	0.98	34	-	-
OISL	EQ	20-Nov-2020	2.80	2.70	2.85	2.70	2.80	2.70	2.73	20288	0.55	55	12047	59.38
OLECTRA	EQ	20-Nov-2020	64.45	64.45	66.90	61.75	62.45	62.20	63.82	170546	108.84	1741	114361	67.06
OMAXAUTO	EQ	20-Nov-2020	39.20	39.85	39.85	38.80	39.05	38.95	39.05	12492	4.88	303	8165	65.36
OMAXE	EQ	20-Nov-2020	68.05	68.80	69.75	67.45	69.30	69.55	68.00	185334	126.02	1162	116662	62.95
OMKARCHEM	EQ	20-Nov-2020	7.50	7.50	7.70	7.35	7.70	7.55	7.51	19495	1.46	145	15619	80.12
OMMETALS	EQ	20-Nov-2020	17.30	17.60	17.65	16.95	17.15	17.25	17.28	37758	6.52	214	12849	34.03
ONELIFECAP	EQ	20-Nov-2020	6.10	6.25	6.25	5.90	5.90	5.90	5.97	820	0.05	9	500	60.98
ONEPOINT	BE	20-Nov-2020	14.00	14.00	14.10	14.00	14.10	14.10	14.03	13871	1.95	23	-	-
ONGC	EQ	20-Nov-2020	72.15	72.45	72.70	70.70	71.65	71.65	71.48	14790440	10572.43	46447	4504485	30.46
ONMOBILE	EQ	20-Nov-2020	42.20	42.25	43.20	41.90	42.25	42.10	42.45	130783	55.51	659	84591	64.68
ONWARDTEC	EQ	20-Nov-2020	65.65	65.50	65.50	63.30	64.00	64.00	64.23	15825	10.16	268	9799	61.92
OPTIEMUS	BE	20-Nov-2020	109.85	106.05	113.95	105.55	109.50	109.40	109.88	59257	65.11	522	-	-
OPTOCIRCUI	BE	20-Nov-2020	6.00	6.00	6.30	5.85	6.30	6.30	6.18	407602	25.19	633	-	-
ORBTEXP	EQ	20-Nov-2020	64.85	66.00	68.20	64.90	66.20	66.10	67.35	134218	90.40	1205	82831	61.71
ORCHPHARMA	BZ	20-Nov-2020	31.85	33.40	33.40	33.40	33.40	33.40	33.40	38	0.01	9	-	-
ORICONENT	EQ	20-Nov-2020	20.20	20.60	20.95	20.25	20.50	20.40	20.63	219009	45.19	723	145970	66.65
ORIENTABRA	EQ	20-Nov-2020	21.10	21.10	22.25	20.70	21.00	21.10	21.52	89605	19.28	513	58074	64.81
ORIENTALTL	EQ	20-Nov-2020	7.80	7.80	7.95	7.50	7.50	7.55	7.73	11715	0.91	70	8023	68.48
ORIENTBELL	EQ	20-Nov-2020	136.45	137.80	139.80	132.35	132.95	133.60	135.18	17295	23.38	751	9730	56.26
ORIENTCEM	EQ	20-Nov-2020	69.20	69.85	71.35	68.70	70.30	69.95	69.72	462407	322.37	2250	256459	55.46
ORIENTELEC	EQ	20-Nov-2020	226.35	226.35	234.55	224.65	230.25	230.10	231.87	520015	1205.76	20950	316379	60.84
ORIENTHOT	EQ	20-Nov-2020	22.55	22.95	22.95	21.45	22.10	22.25	22.06	23665	5.22	244	16274	68.77
ORIENTLTD	EQ	20-Nov-2020	80.05	77.15	79.95	76.10	76.10	77.40	77.53	526	0.41	18	233	44.30
ORIENTPPR	EQ	20-Nov-2020	18.15	18.30	19.35	18.15	18.90	19.00	18.90	1695209	320.47	3937	955547	56.37
ORIENTREF	EQ	20-Nov-2020	221.90	221.10	226.00	217.10	219.00	220.55	225.35	774046	1744.33	2540	719253	92.92
ORISSAMINE	EQ	20-Nov-2020	2059.85	2064.00	2093.00	2060.00	2069.00	2065.60	2075.81	4070	84.49	904	1611	39.58
ORTEL	BZ	20-Nov-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	6400	0.05	9	-	-
ORTINLABSS	EQ	20-Nov-2020	23.40	24.35	24.35	22.35	22.80	22.75	23.33	82913	19.34	462	48738	58.78
OSIAHYPER	SM	20-Nov-2020	208.00	200.00	200.00	200.00	200.00	200.00	200.00	400	0.80	1	400	100.00
OSWALAGRO	EQ	20-Nov-2020	9.55	9.70	10.00	9.30	9.65	9.75	9.72	131082	12.74	399	67522	51.51
PAGEIND	EQ	20-Nov-2020	21913.45	22100.00	22364.00	21945.05	22144.00	22136.90	22152.37	34230	7582.76	10516	4547	13.28
PAISALO	EQ	20-Nov-2020	388.65	393.05	393.05	367.95	374.95	375.75	382.76	2579	9.87	209	1158	44.90
PALASHSECU	EQ	20-Nov-2020	32.80	33.55	34.40	33.45	34.40	34.40	34.20	4360	1.49	32	4172	95.69
PALREDTEC	EQ	20-Nov-2020	33.15	34.80	34.80	33.20	34.80	34.80	34.74	9229	3.21	122	7836	84.91
PANACEABIO	EQ	20-Nov-2020	191.40	192.60	205.00	189.15	196.30	197.10	199.22	284459	566.69	5099	111466	39.19
PANACHE	EQ	20-Nov-2020	41.25	42.90	42.90	41.15	42.65	41.85	41.36	10786	4.46	42	1677	15.55
PANAMAPET	EQ	20-Nov-2020	68.20	68.75	72.95	68.70	72.50	72.00	71.30	276513	197.15	1995	151724	54.87
PAPERPROD	EQ	20-Nov-2020	295.85	295.85	302.10	292.55	298.90	299.55	298.96	115761	346.08	2483	75635	65.34
PAR	SM	20-Nov-2020	70.00	70.30	70.30	70.30	70.30	70.30	70.30	2000	1.41	1	2000	100.00
PARABDRUGS	BZ	20-Nov-2020	2.40	2.40	2.40	2.30	2.40	2.40	2.37	12171	0.29	31	-	-
PARACABLES	EQ	20-Nov-2020	6.50	6.50	6.65	6.30	6.60	6.55	6.49	161663	10.50	279	119801	74.11
PARAGMILK	EQ	20-Nov-2020	108.85	107.60	109.85	107.10	107.90	108.00	108.30	175103	189.64	1997	92157	52.63
PARSVNATH	EQ	20-Nov-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	16975	0.50	45	16975	100.00
PATELENG	EQ	20-Nov-2020	11.05	11.20	11.25	10.25	10.70	10.70	10.76	306963	33.03	711	188304	61.34
PATINTLOG	EQ	20-Nov-2020	26.65	26.00	27.25	25.35	25.40	25.40	26.06	90755	23.65	386	69746	76.85
PATSPINLTD	EQ	20-Nov-2020	4.15	4.15	4.15	4.00	4.15	4.15	4.09	4771	0.19	10	4771	100.00
PCJEWELLER	EQ	20-Nov-2020	15.60	15.60	16.20	15.60	15.60	15.65	15.80	1754898	277.21	10195	666535	37.98
PDMJEPAPER	EQ	20-Nov-2020	19.30	19.95	23.15	19.00	22.70	22.75	22.73	3005780	683.29	4876	694110	23.09
PDSMFL	EQ	20-Nov-2020	406.35	417.05	422.00	404.00	406.00	406.00	407.95	25878	105.57	78	25810	99.74
PEARLPOLY	EQ	20-Nov-2020	15.70	16.45	16.45	15.25	15.35	15.35	15.76	2585	0.41	13	956	36.98
PEL	EQ	20-Nov-2020	1393.05	1403.80	1417.55	1371.25	1390.50	1395.45	1392.33	956220	13313.75	30197	175933	18.40
PENIND	EQ	20-Nov-2020	17.55	17.85	20.00	17.50	18.85	19.00	19.12	796481	152.31	2104	358652	45.03
PENINLAND	EQ	20-Nov-2020	4.25	4.30	4.35	4.15	4.20	4.20	4.27	99827	4.26	188	49862	49.95
PENTAGOLD	SM	20-Nov-2020	22.05	23.10	23.10	23.10	23.10	23.10	23.10	6000	1.39	2	6000	100.00
PERSISTENT	EQ	20-Nov-2020	1133.80	1144.90	1160.00	1137.85	1147.00	1145.60	1150.52	136488	1570.33	15784	92383	67.69
PETRONET	EQ	20-Nov-2020	253.85	255.00	262.00	253.25	258.75	258.95	258.57	6876873	17781.79	42908	3965223	57.66
PFC	EQ	20-Nov-2020	104.70	104.90	105.60	102.80	103.30	103.50	103.90	5610692	5829.33	21956	1723929	30.73
PFC	N3	20-Nov-2020	1310.00	1309.95	1309.95	1309.95	1309.95	1309.95	1309.95	28	0.37	1	28	100.00
PFC	N4	20-Nov-2020	1053.15	1054.50	1056.99	1054.50	1056.99	1056.99	1056.64	3000	31.70	3	3000	100.00
PFC	N5	20-Nov-2020	1215.00	1215.01	1219.60	1215.01	1215.01	1215.58	1215.91	445	5.41	7	445	100.00
PFC	N6	20-Nov-2020	1204.54	1239.00	1239.00	1239.00	1239.00	1239.00	1239.00	1	0.01	1	1	100.00
PFC	N8	20-Nov-2020	1408.06	1408.00	1408.00	1405.01	1405.01	1405.01	1407.07	167	2.35	14	164	98.20
PFIZER	EQ	20-Nov-2020	5058.90	5070.00	5123.70	5010.00	5064.90	5060.50	5064.01	137124	6943.97	18906	28702	20.93
PFOCUS	EQ	20-Nov-2020	37.85	37.95	39.25	37.75	38.60	38.50	38.80	52899	20.53	370	36891	69.74
PFS	EQ	20-Nov-2020	17.35	17.35	17.70	17.25	17.65	17.55	17.44	453217	79.04	732	293738	64.81
PGEL	EQ	20-Nov-2020	135.45	136.90	136.90	128.70	128.70	128.85	129.89	34282	44.53	530	26036	75.95
PGHH	EQ	20-Nov-2020	10482.75	10482.75	10617.00	10361.00	10549.20	10500.35	10499.97	37128	3898.43	1908	35127	94.61
PGHL	EQ	20-Nov-2020	5868.95	5870.00	6125.00	5820.00	6025.00	6038.10	6045.05	30938	1870.22	7231	15121	48.88
PGIL	EQ	20-Nov-2020	165.00	166.90	173.00	165.00	165.00	165.00	165.71	98858	163.82	232	94520	95.61
PHILIPCARB	EQ	20-Nov-2020	161.25	162.00	169.50	159.30	163.55	163.85	164.89	3110868	5129.59	35206	660277	21.22
PHOENIXLTD	EQ	20-Nov-2020	648.85	654.00	670.90	636.50	650.05	657.35	659.23	411173	2710.57	27609	288118	70.07
PIDILITIND	EQ	20-Nov-2020	1558.40	1564.40	1574.35	1556.10	1560.00	1560.20	1562.83	628267	9818.75	38799	278122	44.27
PIIND	EQ	20-Nov-2020	2350.80	2364.70	2449.00	2360.25	2440.70	2432.05	2419.14	589682	14265.24	98501	345586	58.61
PILANIINVS	EQ	20-Nov-2020	2021.75	2021.80	2050.00	1991.20	2009.25	2021.55	2028.14	4784	97.03	542	3107	64.95
PILITA	EQ	20-Nov-2020	7.30	7.30	7.60	7.30	7.60	7.55	7.41	44008	3.26	104	41843	95.08
PIONDIST	EQ	20-Nov-2020	109.20	112.05	112.45	109.30	110.90	109.90	110.68	5494	6.08	145	3225	58.70
PIONEEREMB	EQ	20-Nov-2020	24.80	24.80	26.00	23.50	24.50	24.45	24.45	22136	5.41	165	18006	81.34
PITTIENG	EQ	20-Nov-2020	44.60	45.25	45.25	43.65	43.85	43.85	44.22	308710	136.51	1446	80144	25.96
PKTEA	BE	20-Nov-2020	215.05	215.25	215.25	204.30	210.00	210.45	209.89	2932	6.15	27	-	-
PLASTIBLEN	EQ	20-Nov-2020	206.60	211.70	240.00	210.00	233.00	233.25	230.67	209028	482.16	5269	71997	34.44
PNB	EQ	20-Nov-2020	30.00	29.95	30.20	29.55	29.75	29.80	29.84	23624084	7049.81	31517	5689850	24.08
PNBGILTS	EQ	20-Nov-2020	40.60	40.40	40.85	39.30	39.45	39.45	39.84	332405	132.44	2018	239556	72.07
PNBHOUSING	EQ	20-Nov-2020	377.10	381.00	385.40	372.00	383.15	383.00	380.02	412382	1567.13	5269	275454	66.80
PNC	EQ	20-Nov-2020	13.00	13.35	14.20	13.05	13.60	13.55	13.36	2289	0.31	46	1759	76.85
PNCINFRA	EQ	20-Nov-2020	172.20	173.10	173.70	167.15	168.20	168.30	169.08	261820	442.68	8166	149469	57.09
PODDARHOUS	EQ	20-Nov-2020	168.25	164.25	174.85	164.25	169.00	169.85	170.36	5073	8.64	317	3585	70.67
PODDARMENT	EQ	20-Nov-2020	173.90	174.15	183.50	173.95	177.50	181.15	180.12	15207	27.39	566	8179	53.78
POKARNA	EQ	20-Nov-2020	143.25	141.10	145.85	141.10	143.95	143.75	143.05	25852	36.98	384	17755	68.68
POLYCAB	EQ	20-Nov-2020	936.60	940.00	941.95	920.10	924.00	923.00	931.20	273668	2548.41	18515	159961	58.45
POLYMED	EQ	20-Nov-2020	484.35	486.70	492.20	484.00	487.10	490.10	489.65	42396	207.59	1953	19314	45.56
POLYPLEX	EQ	20-Nov-2020	761.45	761.45	768.70	747.30	764.05	763.55	758.46	70395	533.92	4792	36251	51.50
PONNIERODE	EQ	20-Nov-2020	151.95	153.05	156.35	151.25	154.30	154.55	152.83	2059	3.15	105	901	43.76
POWERGRID	EQ	20-Nov-2020	189.80	193.50	194.00	189.10	191.50	191.85	190.60	15457467	29462.33	77477	7843726	50.74
POWERINDIA	EQ	20-Nov-2020	975.75	962.75	976.85	955.00	960.00	961.65	967.22	19017	183.94	1208	9418	49.52
POWERMECH	EQ	20-Nov-2020	370.65	373.95	374.80	369.30	370.00	369.95	370.99	42326	157.02	1467	27806	65.69
PPAP	EQ	20-Nov-2020	272.15	273.00	279.85	264.00	266.00	267.30	268.77	39334	105.72	1508	22224	56.50
PPL	EQ	20-Nov-2020	73.75	75.80	77.70	74.90	76.55	77.05	76.26	164908	125.76	2252	104803	63.55
PRABHAT	EQ	20-Nov-2020	71.20	71.50	73.00	70.60	71.65	71.95	71.60	124565	89.18	1235	88504	71.05
PRAENG	EQ	20-Nov-2020	6.35	6.75	6.75	6.25	6.30	6.30	6.33	8993	0.57	72	5399	60.04
PRAJIND	EQ	20-Nov-2020	76.25	76.55	82.40	75.60	81.75	81.25	80.21	4032509	3234.39	22878	1008834	25.02
PRAKASH	EQ	20-Nov-2020	43.50	43.50	44.40	43.40	43.60	44.05	43.92	574152	252.14	2340	347223	60.48
PRAKASHSTL	EQ	20-Nov-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.71	223286	1.58	105	175568	78.63
PRAXIS	EQ	20-Nov-2020	35.90	36.80	36.80	35.95	36.10	36.35	36.37	3181	1.16	105	2887	90.76
PRECAM	EQ	20-Nov-2020	37.40	37.90	38.35	36.50	37.35	37.35	37.56	202013	75.88	1173	107231	53.08
PRECOT	BE	20-Nov-2020	51.45	54.00	54.00	54.00	54.00	54.00	54.00	6122	3.31	24	-	-
PRECWIRE	EQ	20-Nov-2020	156.80	156.80	159.85	149.10	152.80	152.00	153.02	42332	64.78	1874	19767	46.70
PREMEXPLN	EQ	20-Nov-2020	137.80	134.70	138.95	134.70	136.30	136.35	136.27	2694	3.67	60	2386	88.57
PREMIER	EQ	20-Nov-2020	2.40	2.40	2.40	2.40	2.40	2.40	2.40	704	0.02	9	704	100.00
PREMIERPOL	EQ	20-Nov-2020	30.70	30.15	30.80	29.40	29.40	30.00	30.14	6450	1.94	55	5394	83.63
PRESSMN	EQ	20-Nov-2020	18.20	18.80	21.80	18.35	21.80	21.80	21.03	757017	159.19	2524	292451	38.63
PRESTIGE	EQ	20-Nov-2020	277.40	279.50	281.00	271.25	275.00	275.00	276.26	504166	1392.82	10295	192513	38.18
PRICOLLTD	EQ	20-Nov-2020	59.40	62.00	62.35	60.05	60.50	60.90	61.22	882989	540.52	2489	648492	73.44
PRIMESECU	EQ	20-Nov-2020	44.20	44.95	44.95	43.55	43.90	43.75	43.91	18242	8.01	112	12726	69.76
PRINCEPIPE	EQ	20-Nov-2020	258.45	261.05	271.00	261.05	262.50	262.10	263.69	263034	693.60	4581	200349	76.17
PRIVISCL	EQ	20-Nov-2020	535.30	531.00	549.00	522.95	541.00	540.30	540.11	9169	49.52	352	5335	58.19
PROSEED	BE	20-Nov-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.36	93722	0.34	63	-	-
PROZONINTU	EQ	20-Nov-2020	18.20	18.40	18.90	18.30	18.55	18.45	18.57	230239	42.76	764	157303	68.32
PRSMJOHNSN	EQ	20-Nov-2020	81.95	82.20	82.95	79.50	80.00	80.05	81.03	308440	249.92	2064	203638	66.02
PSB	EQ	20-Nov-2020	11.25	11.40	11.60	11.25	11.35	11.40	11.43	336153	38.41	568	157032	46.71
PSPPROJECT	EQ	20-Nov-2020	394.45	390.75	391.00	382.00	387.50	388.85	388.49	14525	56.43	838	8249	56.79
PSUBNKBEES	EQ	20-Nov-2020	15.99	15.99	16.50	15.80	15.97	16.04	15.99	152969	24.47	462	130315	85.19
PTC	EQ	20-Nov-2020	52.60	52.45	53.65	51.85	53.35	53.40	53.09	1233682	654.93	7587	869275	70.46
PTL	EQ	20-Nov-2020	37.95	37.55	38.35	37.55	38.05	37.95	37.93	34007	12.90	351	27445	80.70
PUNJABCHEM	EQ	20-Nov-2020	642.55	647.05	648.05	628.05	631.00	631.10	635.71	792	5.03	219	571	72.10
PUNJLLOYD	BZ	20-Nov-2020	1.55	1.60	1.60	1.50	1.55	1.55	1.56	128422	2.01	111	-	-
PURVA	EQ	20-Nov-2020	55.15	55.15	61.95	55.15	57.00	56.95	57.00	166982	95.19	1075	98823	59.18
PVR	EQ	20-Nov-2020	1287.10	1289.00	1301.25	1212.20	1227.40	1228.45	1240.85	2134642	26487.81	73114	325082	15.23
QGOLDHALF	EQ	20-Nov-2020	2179.05	2194.80	2194.80	2178.00	2178.00	2180.05	2180.93	474	10.34	74	410	86.50
QUESS	EQ	20-Nov-2020	407.15	410.00	473.50	407.75	472.00	464.70	455.56	1716137	7818.01	50996	452154	26.35
QUICKHEAL	EQ	20-Nov-2020	150.65	153.30	155.00	151.05	151.95	151.55	152.74	261981	400.14	4217	100889	38.51
RADAAN	EQ	20-Nov-2020	0.95	0.95	1.00	0.90	0.95	0.95	0.95	12426	0.12	29	10493	84.44
RADICO	EQ	20-Nov-2020	446.20	450.05	455.95	444.35	452.40	449.45	449.99	142798	642.58	5747	66610	46.65
RADIOCITY	BE	20-Nov-2020	22.90	23.40	23.40	22.70	23.10	22.85	23.04	175162	40.36	349	-	-
RAIN	EQ	20-Nov-2020	113.10	114.00	118.50	113.20	114.35	114.75	115.78	2894282	3351.06	19084	801759	27.70
RAJESHEXPO	EQ	20-Nov-2020	456.60	456.70	465.00	450.30	452.45	451.30	454.21	94914	431.11	7208	46995	49.51
RAJRATAN	EQ	20-Nov-2020	440.15	435.00	440.00	428.30	436.15	437.20	437.29	6475	28.31	265	3340	51.58
RAJRAYON	BZ	20-Nov-2020	0.15	0.15	0.20	0.10	0.20	0.15	0.15	385374	0.58	57	-	-
RAJSREESUG	EQ	20-Nov-2020	12.40	12.45	13.00	12.30	13.00	12.80	12.54	18069	2.27	88	15113	83.64
RAJTV	EQ	20-Nov-2020	33.75	34.45	34.45	33.10	33.90	33.70	33.85	4148	1.40	56	3327	80.21
RALLIS	EQ	20-Nov-2020	254.85	255.95	262.95	254.05	258.90	258.20	258.42	733793	1896.28	20850	303646	41.38
RAMANEWS	EQ	20-Nov-2020	12.80	13.30	13.80	13.05	13.40	13.55	13.43	141187	18.97	463	56490	40.01
RAMASTEEL	EQ	20-Nov-2020	46.95	45.85	47.90	45.55	46.00	46.00	46.14	4897	2.26	62	3256	66.49
RAMCOCEM	EQ	20-Nov-2020	860.90	858.00	874.20	846.30	852.00	852.15	857.84	430950	3696.85	11446	129739	30.11
RAMCOIND	EQ	20-Nov-2020	210.20	211.20	217.85	210.30	213.10	212.60	212.47	53883	114.48	1341	37672	69.91
RAMCOSYS	EQ	20-Nov-2020	435.60	439.00	444.90	426.05	434.95	432.80	435.96	110848	483.25	3220	57816	52.16
RAMKY	EQ	20-Nov-2020	32.50	32.50	35.50	32.40	33.90	33.75	34.35	330643	113.57	1644	129598	39.20
RAMSARUP	BZ	20-Nov-2020	0.35	0.40	0.40	0.40	0.40	0.40	0.40	5876	0.02	10	-	-
RANASUG	EQ	20-Nov-2020	5.95	5.95	6.15	5.90	6.00	5.95	5.96	125824	7.51	187	110334	87.69
RANEENGINE	EQ	20-Nov-2020	199.75	200.05	204.70	199.95	201.00	202.05	202.74	4055	8.22	182	1587	39.14
RANEHOLDIN	EQ	20-Nov-2020	448.40	451.65	455.00	440.55	441.00	444.95	449.54	37858	170.19	1552	16416	43.36
RATNAMANI	EQ	20-Nov-2020	1577.65	1579.00	1650.00	1560.00	1650.00	1639.50	1623.74	41879	680.01	4242	26943	64.34
RAYMOND	EQ	20-Nov-2020	310.05	312.00	316.50	298.05	305.55	305.10	306.62	1467128	4498.48	26170	464090	31.63
RBL	EQ	20-Nov-2020	673.40	678.40	680.00	667.00	675.30	675.45	674.10	6879	46.37	637	3022	43.93
RBLBANK	EQ	20-Nov-2020	212.00	213.80	215.45	207.10	211.40	211.60	211.04	13869447	29270.71	84913	1312898	9.47
RCF	EQ	20-Nov-2020	45.40	45.65	46.60	45.00	46.00	45.95	45.67	915421	418.09	3521	365919	39.97
RCOM	EQ	20-Nov-2020	1.50	1.55	1.55	1.50	1.55	1.50	1.52	5481107	83.34	4295	3156279	57.58
RECLTD	EQ	20-Nov-2020	114.40	114.95	116.25	112.40	113.05	113.55	113.88	9406001	10711.63	34387	2995321	31.84
RECLTD	N1	20-Nov-2020	1060.00	1062.00	1062.00	1061.00	1061.00	1061.86	1061.87	115	1.22	2	115	100.00
RECLTD	N8	20-Nov-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	514	5.91	1	514	100.00
RECLTD	N9	20-Nov-2020	1278.73	1286.25	1307.99	1286.25	1307.99	1307.99	1289.99	216	2.79	10	154	71.30
REDINGTON	EQ	20-Nov-2020	137.80	137.80	140.00	136.40	137.55	138.05	138.44	487491	674.88	15956	254609	52.23
REFEX	EQ	20-Nov-2020	92.75	98.00	101.90	83.80	84.25	85.40	93.07	3137512	2919.96	36330	964585	30.74
RELAXO	EQ	20-Nov-2020	729.20	734.45	746.85	720.20	745.00	738.60	735.08	158248	1163.24	9719	60776	38.41
RELCAPITAL	EQ	20-Nov-2020	8.35	8.40	8.55	8.30	8.45	8.45	8.46	1232597	104.27	1535	797859	64.73
RELIANCE	EQ	20-Nov-2020	1973.15	1975.00	1983.80	1895.00	1901.00	1899.50	1923.27	26522972	510108.22	794436	7772176	29.30
RELIANCEPP	E1	20-Nov-2020	1084.80	1084.00	1094.60	1026.00	1033.00	1028.75	1045.52	2086518	21814.94	116769	1213378	58.15
RELIGARE	EQ	20-Nov-2020	50.95	51.10	52.05	50.55	52.00	51.75	50.80	1338724	680.03	1252	1206743	90.14
RELINFRA	EQ	20-Nov-2020	19.55	19.75	20.10	19.40	20.10	19.65	19.56	1937650	379.10	4797	1505960	77.72
REMSONSIND	EQ	20-Nov-2020	84.20	84.00	89.35	82.55	82.60	82.60	84.89	1345	1.14	49	1238	92.04
RENUKA	EQ	20-Nov-2020	9.80	9.80	10.00	9.70	9.90	9.90	9.85	831899	81.97	912	414216	49.79
REPCOHOME	EQ	20-Nov-2020	239.15	240.00	244.85	230.00	234.80	233.05	235.28	287928	677.43	6070	149395	51.89
REPL	SM	20-Nov-2020	97.30	101.95	102.15	100.05	102.15	101.85	101.70	42000	42.71	14	36000	85.71
REPRO	EQ	20-Nov-2020	361.95	372.00	409.00	362.30	371.00	369.65	370.95	7738	28.70	814	2905	37.54
RESPONIND	EQ	20-Nov-2020	157.65	159.20	161.00	157.30	160.90	160.25	159.37	222590	354.74	1514	16255	7.30
REVATHI	EQ	20-Nov-2020	430.40	427.05	432.55	425.00	428.50	427.05	427.21	901	3.85	131	568	63.04
RGL	EQ	20-Nov-2020	274.35	282.00	285.00	262.25	263.90	264.65	273.74	20077	54.96	1219	9848	49.05
RHFL	EQ	20-Nov-2020	1.85	1.80	1.90	1.80	1.85	1.85	1.86	1119630	20.87	628	477449	42.64
RHFL	N6	20-Nov-2020	161.00	171.00	186.00	171.00	186.00	186.00	173.29	2007	3.48	3	2007	100.00
RICOAUTO	EQ	20-Nov-2020	32.80	32.85	33.90	31.35	33.20	33.30	32.56	1232012	401.18	4158	545399	44.27
RIIL	EQ	20-Nov-2020	383.15	385.00	386.70	375.30	376.50	376.75	379.52	111416	422.84	2662	35435	31.80
RITES	EQ	20-Nov-2020	250.95	251.40	252.25	248.30	248.90	248.85	249.43	163217	407.11	4272	90602	55.51
RKDL	EQ	20-Nov-2020	6.05	6.20	6.20	6.00	6.15	6.10	6.02	6527	0.39	22	6517	99.85
RKEC	SM	20-Nov-2020	37.00	34.10	35.95	33.40	35.25	35.25	34.45	10000	3.45	9	6000	60.00
RKFORGE	EQ	20-Nov-2020	371.15	367.60	380.00	367.60	372.00	374.30	374.78	67341	252.38	1188	31673	47.03
RMCL	BE	20-Nov-2020	2.85	2.75	2.95	2.75	2.95	2.90	2.88	38274	1.10	38	-	-
RMDRIP	SM	20-Nov-2020	51.95	51.90	51.90	51.90	51.90	51.90	51.90	46000	23.87	14	26000	56.52
RML	EQ	20-Nov-2020	215.70	213.15	223.80	213.15	218.00	218.70	219.05	10778	23.61	434	5490	50.94
RNAVAL	EQ	20-Nov-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	695469	22.26	341	695468	100.00
ROHITFERRO	BE	20-Nov-2020	1.00	1.05	1.05	0.95	1.05	1.05	1.04	5190	0.05	16	-	-
ROHLTD	EQ	20-Nov-2020	68.50	69.45	69.45	67.50	68.85	68.35	68.25	19706	13.45	319	12236	62.09
ROLLT	EQ	20-Nov-2020	2.20	2.20	2.30	2.10	2.15	2.15	2.14	22938	0.49	38	18877	82.30
ROLTA	EQ	20-Nov-2020	4.20	4.25	4.40	4.15	4.40	4.35	4.37	453373	19.81	11671	352423	77.73
ROML	EQ	20-Nov-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	305	0.04	3	305	100.00
ROSSARI	EQ	20-Nov-2020	798.95	802.00	806.00	788.00	790.00	789.55	794.55	71834	570.76	4743	40853	56.87
ROSSELLIND	EQ	20-Nov-2020	126.90	133.20	133.20	125.00	132.40	130.80	131.30	55410	72.75	878	40598	73.27
ROUTE	EQ	20-Nov-2020	945.30	950.00	992.55	950.00	992.55	992.55	974.54	668413	6513.93	26818	290368	43.44
RPGLIFE	EQ	20-Nov-2020	349.70	352.00	355.00	347.30	349.00	348.10	350.76	25252	88.57	1070	13623	53.95
RPOWER	BE	20-Nov-2020	3.00	3.05	3.10	2.95	3.00	3.00	3.00	5980613	179.12	3379	-	-
RPPINFRA	EQ	20-Nov-2020	44.15	45.90	47.00	44.55	46.60	46.45	46.06	99808	45.97	847	58484	58.60
RPPL	SM	20-Nov-2020	82.95	85.80	87.05	85.80	87.00	87.00	86.71	7000	6.07	7	6000	85.71
RSSOFTWARE	EQ	20-Nov-2020	20.90	21.25	21.25	20.10	20.80	20.70	20.57	12431	2.56	139	9537	76.72
RSWM	EQ	20-Nov-2020	89.40	88.65	91.70	88.65	89.00	89.00	89.57	10029	8.98	168	8951	89.25
RSYSTEMS	EQ	20-Nov-2020	117.45	114.80	118.55	114.55	116.20	115.85	116.21	26783	31.12	632	13142	49.07
RTNINFRA	EQ	20-Nov-2020	5.85	5.85	5.95	5.65	5.75	5.70	5.76	312515	18.00	356	218799	70.01
RTNPOWER	EQ	20-Nov-2020	1.95	2.00	2.00	1.95	2.00	2.00	1.97	1878655	37.00	5893	1437935	76.54
RUBYMILLS	EQ	20-Nov-2020	160.70	163.05	163.05	158.00	162.15	161.10	160.82	1664	2.68	108	1096	65.87
RUCHI	BE	20-Nov-2020	619.35	650.30	650.30	650.30	650.30	650.30	650.30	22274	144.85	949	-	-
RUCHINFRA	BE	20-Nov-2020	7.00	7.35	7.35	7.10	7.35	7.35	7.33	533426	39.11	856	-	-
RUCHIRA	EQ	20-Nov-2020	50.05	50.55	51.45	48.10	50.10	50.05	49.76	132814	66.09	1096	59960	45.15
RUPA	EQ	20-Nov-2020	212.35	214.05	217.50	211.65	213.80	212.80	214.65	35081	75.30	1222	19789	56.41
RUSHIL	EQ	20-Nov-2020	88.65	91.15	91.20	88.50	90.85	90.40	89.88	12612	11.34	289	9137	72.45
RVNL	EQ	20-Nov-2020	19.30	19.45	19.70	19.15	19.25	19.25	19.28	1670326	322.08	3395	853949	51.12
SABTN	EQ	20-Nov-2020	1.40	1.45	1.45	1.40	1.40	1.40	1.42	10918	0.16	35	10719	98.18
SADBHAV	EQ	20-Nov-2020	50.30	50.75	51.15	50.00	50.50	50.70	50.61	316421	160.14	1856	206474	65.25
SADBHIN	EQ	20-Nov-2020	15.95	16.35	16.40	15.90	16.00	16.00	16.01	72768	11.65	309	45508	62.54
SAFARI	EQ	20-Nov-2020	547.55	550.00	567.95	535.00	547.50	542.45	549.17	12230	67.16	900	5607	45.85
SAGARDEEP	BE	20-Nov-2020	39.15	39.95	41.00	38.20	40.50	40.65	39.91	31632	12.63	512	-	-
SAGCEM	EQ	20-Nov-2020	714.50	721.15	728.10	718.00	720.00	718.90	721.89	10281	74.22	814	5276	51.32
SAIL	EQ	20-Nov-2020	39.90	40.10	41.40	39.60	41.30	41.10	40.48	27450386	11111.31	33807	8899272	32.42
SAKAR	EQ	20-Nov-2020	77.90	79.60	81.50	77.20	81.45	80.80	79.35	23538	18.68	407	4718	20.04
SAKHTISUG	EQ	20-Nov-2020	8.40	8.45	9.20	8.45	9.00	9.10	8.95	155359	13.91	441	85916	55.30
SAKSOFT	EQ	20-Nov-2020	317.30	318.00	324.80	317.00	319.00	319.30	320.32	19218	61.56	795	9199	47.87
SAKUMA	EQ	20-Nov-2020	5.25	5.30	5.30	5.10	5.15	5.15	5.14	281737	14.49	374	204406	72.55
SALASAR	EQ	20-Nov-2020	220.60	221.90	228.35	214.70	225.00	227.30	222.61	70560	157.08	740	27746	39.32
SALONA	EQ	20-Nov-2020	63.85	64.00	67.00	64.00	67.00	66.50	66.03	4166	2.75	47	3950	94.82
SALSTEEL	EQ	20-Nov-2020	2.70	2.85	2.85	2.65	2.85	2.75	2.75	27069	0.75	59	17210	63.58
SALZERELEC	EQ	20-Nov-2020	106.75	108.05	109.00	105.35	105.95	105.65	106.68	49851	53.18	918	27335	54.83
SAMBHAAV	EQ	20-Nov-2020	1.90	1.85	1.95	1.85	1.90	1.90	1.90	24618	0.47	32	18015	73.18
SANCO	EQ	20-Nov-2020	14.10	14.20	14.45	14.00	14.10	14.00	14.31	8578	1.23	56	8107	94.51
SANDESH	EQ	20-Nov-2020	579.85	591.90	591.90	568.00	573.00	574.95	577.59	2597	15.00	247	1310	50.44
SANDHAR	EQ	20-Nov-2020	229.10	230.20	239.80	227.00	235.00	234.90	232.74	13205	30.73	959	7641	57.86
SANGAMIND	EQ	20-Nov-2020	51.10	50.75	51.90	49.30	49.75	50.45	50.49	18832	9.51	164	15560	82.63
SANGHIIND	EQ	20-Nov-2020	33.40	33.60	34.45	33.10	33.75	33.65	33.84	1536796	520.07	2751	875665	56.98
SANGHVIFOR	EQ	20-Nov-2020	18.65	17.75	18.85	17.75	18.85	18.85	17.78	164	0.03	3	164	100.00
SANGHVIMOV	EQ	20-Nov-2020	85.20	84.55	87.80	83.25	85.00	84.85	85.17	23401	19.93	340	17965	76.77
SANGINITA	EQ	20-Nov-2020	35.05	36.80	36.80	35.05	36.80	36.80	36.60	79095	28.95	301	61112	77.26
SANOFI	EQ	20-Nov-2020	8116.60	8123.00	8240.00	8123.00	8225.00	8210.00	8169.95	19669	1606.95	6270	13900	70.67
SANWARIA	BZ	20-Nov-2020	1.40	1.35	1.40	1.35	1.35	1.35	1.35	957441	12.95	377	-	-
SARDAEN	EQ	20-Nov-2020	314.30	314.10	318.20	305.00	307.80	306.80	309.47	64404	199.31	2268	35840	55.65
SAREGAMA	EQ	20-Nov-2020	776.65	780.55	780.55	751.35	764.00	765.60	762.06	22891	174.44	1602	13083	57.15
SARLAPOLY	EQ	20-Nov-2020	18.15	18.35	18.80	17.85	18.40	18.60	18.47	95540	17.65	395	71807	75.16
SARVESHWAR	SM	20-Nov-2020	11.55	12.10	12.10	12.10	12.10	12.10	12.10	1600	0.19	1	1600	100.00
SASKEN	EQ	20-Nov-2020	675.15	675.90	681.65	665.05	668.00	666.75	671.54	8999	60.43	738	4063	45.15
SASTASUNDR	EQ	20-Nov-2020	127.25	127.30	134.30	126.10	131.05	131.10	131.93	47156	62.21	879	30835	65.39
SATIA	EQ	20-Nov-2020	96.15	97.90	98.20	95.40	96.75	96.55	97.31	65256	63.50	882	42742	65.50
SATIN	EQ	20-Nov-2020	69.35	72.80	72.80	72.80	72.80	72.80	72.80	55991	40.76	187	55990	100.00
SATINPP	E1	20-Nov-2020	30.05	31.55	31.55	31.55	31.55	31.55	31.55	4423	1.40	12	4423	100.00
SBICARD	EQ	20-Nov-2020	806.85	807.00	814.20	795.05	809.00	806.90	803.40	1286646	10336.87	43810	554744	43.12
SBIETFIT	EQ	20-Nov-2020	210.37	212.00	214.70	210.67	213.01	213.01	213.01	1958	4.17	43	1650	84.27
SBIETFPB	EQ	20-Nov-2020	163.20	163.98	163.98	159.90	162.99	162.99	162.20	374	0.61	21	366	97.86
SBIETFQLTY	EQ	20-Nov-2020	111.28	112.00	112.50	111.03	111.96	112.08	111.98	584	0.65	53	509	87.16
SBILIFE	EQ	20-Nov-2020	846.75	848.80	850.00	835.00	845.90	845.45	842.62	971981	8190.07	30182	365372	37.59
SBIN	EQ	20-Nov-2020	239.75	241.50	245.40	233.95	242.00	242.75	239.89	84411129	202494.13	371175	7680402	9.10
SBIN	N5	20-Nov-2020	10849.09	10860.00	10860.00	10835.00	10853.00	10852.24	10849.24	743	80.61	97	697	93.81
SCAPDVR	EQ	20-Nov-2020	1.30	1.30	1.35	1.25	1.30	1.30	1.29	24491	0.32	40	23991	97.96
SCHAEFFLER	EQ	20-Nov-2020	3908.30	3922.85	3950.25	3869.95	3910.00	3906.55	3906.12	1663	64.96	640	944	56.76
SCHAND	EQ	20-Nov-2020	67.65	67.60	70.65	66.05	69.90	69.85	69.00	19589	13.52	322	17645	90.08
SCHNEIDER	EQ	20-Nov-2020	89.55	89.95	94.00	89.70	91.70	92.75	92.10	705399	649.68	6539	270068	38.29
SCI	EQ	20-Nov-2020	52.45	52.65	53.05	52.05	52.60	52.75	52.47	1013896	531.97	2790	565603	55.79
SDBL	EQ	20-Nov-2020	26.40	26.75	27.70	26.15	27.35	27.15	27.25	251124	68.43	1125	164248	65.41
SEAMECLTD	EQ	20-Nov-2020	391.20	393.90	393.90	382.50	389.10	386.00	388.69	7413	28.81	513	5549	74.85
SECURCRED	SM	20-Nov-2020	15.00	14.50	15.75	14.50	15.75	15.75	14.67	5400	0.79	3	5400	100.00
SELAN	EQ	20-Nov-2020	108.80	111.05	111.05	107.45	108.95	108.75	108.45	29405	31.89	439	14633	49.76
SELMCL	BZ	20-Nov-2020	2.50	2.40	2.55	2.40	2.40	2.40	2.41	32869	0.79	23	-	-
SEPOWER	EQ	20-Nov-2020	2.45	2.40	2.55	2.35	2.45	2.40	2.41	29853	0.72	60	18416	61.69
SEQUENT	EQ	20-Nov-2020	158.20	159.40	166.80	158.25	162.00	162.10	163.23	1582328	2582.79	21567	595128	37.61
SESHAPAPER	EQ	20-Nov-2020	130.50	132.15	136.35	131.25	135.00	135.50	133.02	121631	161.80	1381	87339	71.81
SETCO	EQ	20-Nov-2020	11.05	11.60	11.60	11.60	11.60	11.60	11.60	56568	6.56	87	56567	100.00
SETF10GILT	EQ	20-Nov-2020	201.45	202.00	203.37	201.81	203.00	202.07	202.93	126	0.26	11	110	87.30
SETFGOLD	EQ	20-Nov-2020	4481.50	4499.90	4508.00	4479.95	4491.95	4489.50	4494.28	4742	213.12	682	2429	51.22
SETFNIF50	EQ	20-Nov-2020	132.67	132.70	133.50	131.85	133.00	133.40	132.84	79566	105.70	873	46808	58.83
SETFNIFBK	EQ	20-Nov-2020	287.71	287.00	292.60	284.52	290.00	290.85	288.41	46323	133.60	1164	19015	41.05
SETFNN50	EQ	20-Nov-2020	306.92	305.01	310.00	303.00	308.50	309.43	308.85	9826	30.35	216	8634	87.87
SETUINFRA	EQ	20-Nov-2020	0.65	0.60	0.70	0.60	0.70	0.70	0.65	108178	0.70	43	72086	66.64
SEYAIND	EQ	20-Nov-2020	60.75	60.75	61.85	60.35	60.55	61.30	60.83	8483	5.16	149	6798	80.14
SEZAL	BZ	20-Nov-2020	2.40	2.40	2.40	2.30	2.30	2.30	2.31	3122	0.07	11	-	-
SFL	EQ	20-Nov-2020	1344.70	1351.25	1359.40	1327.95	1340.00	1348.35	1337.66	7199	96.30	955	4760	66.12
SGBAPR28I	GB	20-Nov-2020	4821.90	4828.00	4880.00	4825.00	4850.00	4850.00	4851.86	114	5.53	36	106	92.98
SGBAUG24	GB	20-Nov-2020	4923.59	4940.00	4999.00	4910.00	4930.00	4979.42	4942.31	78	3.86	25	68	87.18
SGBAUG27	GB	20-Nov-2020	4841.00	4874.90	4898.99	4850.00	4850.00	4852.22	4870.82	57	2.78	20	57	100.00
SGBAUG28V	GB	20-Nov-2020	4846.19	4879.99	4879.99	4820.01	4864.00	4856.67	4846.49	1697	82.24	317	1507	88.80
SGBDC27VII	GB	20-Nov-2020	4910.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	2	0.10	2	2	100.00
SGBDEC2512	GB	20-Nov-2020	5096.88	4850.00	4900.00	4850.00	4875.00	4874.12	4871.97	35	1.71	16	33	94.29
SGBDEC2513	GB	20-Nov-2020	4891.35	4891.00	4891.00	4891.00	4891.00	4891.00	4891.00	1	0.05	1	1	100.00
SGBFEB24	GB	20-Nov-2020	4948.22	4948.22	4995.00	4940.00	4990.00	4990.00	4964.62	48	2.38	11	48	100.00
SGBFEB28IX	GB	20-Nov-2020	4834.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	13	0.63	2	13	100.00
SGBJ28VIII	GB	20-Nov-2020	5050.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	3	0.15	2	3	100.00
SGBJAN26	GB	20-Nov-2020	4900.00	4900.00	4900.00	4860.00	4900.00	4900.00	4893.33	6	0.29	4	6	100.00
SGBJUL25	GB	20-Nov-2020	4850.12	4898.60	4898.60	4840.05	4890.00	4890.00	4849.06	53	2.57	8	52	98.11
SGBJUL27	GB	20-Nov-2020	4825.00	5092.30	5092.30	5092.30	5092.30	5092.30	5092.30	1	0.05	1	1	100.00
SGBJUL28IV	GB	20-Nov-2020	4820.93	4825.00	4834.00	4801.00	4832.00	4831.16	4824.08	531	25.62	84	436	82.11
SGBJUN28	GB	20-Nov-2020	4833.36	4822.10	4893.00	4822.10	4874.00	4857.20	4848.51	60	2.91	19	25	41.67
SGBMAR24	GB	20-Nov-2020	4915.24	4950.00	4950.00	4940.00	4950.00	4950.00	4949.22	217	10.74	5	217	100.00
SGBMAR25	GB	20-Nov-2020	4823.93	4890.00	4890.00	4832.00	4860.00	4850.20	4850.52	511	24.79	32	508	99.41
SGBMAR28X	GB	20-Nov-2020	4805.91	4801.00	4805.00	4800.00	4802.00	4802.05	4801.68	96	4.61	12	96	100.00
SGBMAY25	GB	20-Nov-2020	4846.00	4845.00	4870.00	4800.00	4810.00	4827.63	4814.32	145	6.98	25	129	88.97
SGBMAY26	GB	20-Nov-2020	4831.00	4989.00	4989.00	4900.00	4900.00	4900.00	4922.25	4	0.20	2	4	100.00
SGBMAY28	GB	20-Nov-2020	4819.33	4819.33	4819.33	4801.00	4816.00	4814.12	4810.39	325	15.63	78	302	92.92
SGBNOV23	GB	20-Nov-2020	5064.54	5064.54	5099.00	5060.00	5099.00	5099.00	5063.64	36	1.82	9	34	94.44
SGBNOV24	GB	20-Nov-2020	4906.00	4904.00	4965.00	4903.50	4910.00	4910.61	4911.89	92	4.52	15	71	77.17
SGBNOV26	GB	20-Nov-2020	4837.50	4837.50	4837.50	4816.10	4816.10	4816.10	4830.37	3	0.14	2	3	100.00
SGBOC28VII	GB	20-Nov-2020	4900.50	4890.00	4950.00	4860.00	4862.10	4862.10	4875.73	204	9.95	36	191	93.63
SGBOCT25	GB	20-Nov-2020	5050.00	4930.00	4930.00	4900.00	4918.00	4918.00	4926.54	26	1.28	5	24	92.31
SGBOCT25IV	GB	20-Nov-2020	4901.00	4860.00	4950.00	4860.00	4950.00	4950.00	4920.00	3	0.15	2	3	100.00
SGBOCT25V	GB	20-Nov-2020	4850.00	4850.01	4950.00	4850.01	4950.00	4950.00	4912.50	8	0.39	4	5	62.50
SGBOCT26	GB	20-Nov-2020	4850.00	4781.00	4895.00	4781.00	4895.00	4895.00	4782.13	101	4.83	4	100	99.01
SGBOCT27	GB	20-Nov-2020	4950.00	4930.00	4950.00	4930.00	4950.00	4950.00	4941.00	20	0.99	4	20	100.00
SGBOCT27VI	GB	20-Nov-2020	4897.00	4900.00	4900.00	4861.00	4880.00	4880.00	4894.10	101	4.94	11	101	100.00
SGBSEP24	GB	20-Nov-2020	4911.51	4841.00	4939.00	4841.00	4900.00	4900.00	4901.18	239	11.71	63	155	64.85
SGBSEP27	GB	20-Nov-2020	4811.00	4811.00	4874.99	4811.00	4850.00	4850.00	4846.98	83	4.02	13	74	89.16
SGBSEP28VI	GB	20-Nov-2020	4872.00	4871.00	4899.90	4852.50	4875.10	4875.10	4878.08	207	10.10	53	178	85.99
SGL	EQ	20-Nov-2020	6.65	6.70	6.70	6.35	6.50	6.50	6.51	11887	0.77	105	7833	65.90
SHAHALLOYS	EQ	20-Nov-2020	7.45	7.70	7.70	6.95	7.20	7.20	7.21	5774	0.42	27	5139	89.00
SHAKTIPUMP	BE	20-Nov-2020	229.90	228.45	237.00	228.45	230.60	232.70	232.31	20452	47.51	533	-	-
SHALBY	EQ	20-Nov-2020	90.50	90.95	99.00	90.50	97.25	97.75	96.03	1243781	1194.38	10814	446783	35.92
SHALPAINTS	EQ	20-Nov-2020	68.10	68.90	68.90	67.65	67.85	67.90	68.04	68004	46.27	567	43023	63.27
SHANKARA	EQ	20-Nov-2020	322.10	324.65	333.00	315.55	317.35	317.50	324.33	177269	574.94	5879	49260	27.79
SHANTIGEAR	EQ	20-Nov-2020	102.15	103.50	103.50	101.55	102.10	102.20	102.31	38082	38.96	662	16329	42.88
SHARDACROP	EQ	20-Nov-2020	272.40	270.00	275.00	267.80	271.80	271.20	270.99	12575	34.08	784	6858	54.54
SHARDAMOTR	EQ	20-Nov-2020	1424.90	1442.10	1468.00	1385.00	1400.00	1417.60	1412.15	7952	112.29	982	3762	47.31
SHAREINDIA	EQ	20-Nov-2020	106.95	111.00	114.40	108.00	108.15	108.50	108.91	19634	21.38	285	5584	28.44
SHARIABEES	EQ	20-Nov-2020	309.68	316.90	316.90	312.15	314.15	314.04	314.06	3478	10.92	55	3294	94.71
SHEMAROO	EQ	20-Nov-2020	54.90	56.80	56.80	54.10	54.90	54.85	54.76	24773	13.57	446	16568	66.88
SHIL	EQ	20-Nov-2020	118.90	120.00	122.85	116.00	116.60	117.20	117.73	189743	223.38	1417	146374	77.14
SHILPAMED	EQ	20-Nov-2020	422.55	426.50	429.45	422.00	426.00	424.75	425.00	104800	445.40	3939	39938	38.11
SHIRPUR-G	EQ	20-Nov-2020	7.60	7.85	7.85	7.05	7.20	7.40	7.46	39585	2.95	126	32725	82.67
SHIVAMAUTO	EQ	20-Nov-2020	18.15	18.20	19.00	17.80	18.25	18.20	18.39	66653	12.26	278	43267	64.91
SHIVAMILLS	EQ	20-Nov-2020	24.35	24.00	26.45	23.65	25.25	25.65	25.54	27297	6.97	215	22330	81.80
SHIVATEX	EQ	20-Nov-2020	82.10	81.75	82.50	80.05	80.50	80.50	80.76	1278	1.03	45	1140	89.20
SHK	EQ	20-Nov-2020	126.30	127.05	129.00	121.65	123.00	122.60	124.34	659765	820.37	8657	225533	34.18
SHOPERSTOP	EQ	20-Nov-2020	181.25	182.00	186.45	182.00	185.30	185.15	184.80	138589	256.11	2214	79971	57.70
SHRADHA	EQ	20-Nov-2020	57.20	60.05	60.05	55.10	60.05	60.05	59.95	3130	1.88	16	1625	51.92
SHREDIGCEM	EQ	20-Nov-2020	59.00	58.70	59.45	58.25	58.75	58.50	58.69	434584	255.04	2358	226945	52.22
SHREECEM	EQ	20-Nov-2020	23661.65	23827.30	24010.95	23630.30	23987.00	23948.70	23824.59	50600	12055.24	14232	16509	32.63
SHREEPUSHK	EQ	20-Nov-2020	99.95	102.10	102.90	99.15	99.90	100.05	100.15	41536	41.60	765	29103	70.07
SHREERAMA	EQ	20-Nov-2020	7.40	7.65	7.70	7.05	7.05	7.10	7.23	44723	3.24	122	33480	74.86
SHRENIK	EQ	20-Nov-2020	5.85	5.60	5.95	5.60	5.60	5.60	5.61	1197738	67.20	1526	1027733	85.81
SHREYANIND	EQ	20-Nov-2020	71.95	71.95	74.70	71.95	73.75	73.70	73.40	36252	26.61	603	20979	57.87
SHREYAS	EQ	20-Nov-2020	64.90	65.00	68.05	62.15	65.55	65.05	65.65	27805	18.25	312	21232	76.36
SHRIPISTON	BE	20-Nov-2020	556.70	584.30	584.30	530.00	530.05	538.30	548.98	594	3.26	46	-	-
SHRIRAMCIT	EQ	20-Nov-2020	987.50	1005.00	1024.40	995.85	1001.50	1008.60	1014.11	46673	473.31	4835	29208	62.58
SHRIRAMEPC	EQ	20-Nov-2020	3.45	3.45	3.45	3.35	3.45	3.45	3.42	123140	4.21	154	86584	70.31
SHUBHLAXMI	SM	20-Nov-2020	13.30	12.65	12.70	12.65	12.65	12.65	12.65	11000	1.39	10	11000	100.00
SHYAMCENT	EQ	20-Nov-2020	3.75	3.75	3.85	3.60	3.85	3.80	3.69	14388	0.53	59	12909	89.72
SICAGEN	EQ	20-Nov-2020	14.50	14.60	14.60	13.80	13.80	13.80	13.90	33069	4.60	97	32069	96.98
SICAL	EQ	20-Nov-2020	9.55	9.65	9.90	9.55	9.70	9.70	9.74	98441	9.58	315	80435	81.71
SIEMENS	EQ	20-Nov-2020	1427.60	1427.65	1435.00	1415.45	1422.00	1425.30	1424.11	365706	5208.05	20245	127665	34.91
SIGIND	EQ	20-Nov-2020	18.30	18.85	18.85	18.00	18.45	18.45	18.46	108053	19.95	288	95018	87.94
SIGMA	SM	20-Nov-2020	45.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SIL	BE	20-Nov-2020	9.40	9.00	9.40	9.00	9.40	9.40	9.19	1609	0.15	12	-	-
SILINV	EQ	20-Nov-2020	150.60	155.00	155.00	145.05	145.65	145.80	147.44	6468	9.54	460	3559	55.02
SILLYMONKS	BE	20-Nov-2020	21.00	22.00	22.00	21.50	21.50	21.50	21.58	1201	0.26	5	-	-
SIMBHALS	EQ	20-Nov-2020	5.85	5.85	6.10	5.65	6.05	6.05	6.00	28151	1.69	59	15222	54.07
SIMPLEXINF	EQ	20-Nov-2020	31.55	32.75	32.75	31.00	31.75	31.70	31.84	218894	69.70	784	158090	72.22
SINTERCOM	EQ	20-Nov-2020	77.10	77.00	79.40	77.00	78.00	78.00	78.06	537	0.42	8	435	81.01
SINTEX	BE	20-Nov-2020	3.15	3.25	3.30	3.20	3.30	3.30	3.29	3315464	109.05	1719	-	-
SIRCA	EQ	20-Nov-2020	242.20	243.00	246.70	241.10	245.80	243.20	243.36	17132	41.69	466	10605	61.90
SIS	EQ	20-Nov-2020	385.15	386.90	388.85	372.55	375.85	375.70	377.02	144529	544.90	4709	85469	59.14
SITINET	EQ	20-Nov-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	25829193	193.56	1284	17876773	69.21
SIYSIL	EQ	20-Nov-2020	154.25	155.00	158.05	150.90	154.00	154.00	154.28	166378	256.69	4107	79282	47.65
SJVN	EQ	20-Nov-2020	22.50	22.60	22.60	22.40	22.50	22.50	22.48	826365	185.75	1755	475681	57.56
SKFINDIA	EQ	20-Nov-2020	1554.60	1560.00	1580.00	1533.05	1538.00	1540.50	1561.24	45074	703.71	4201	28397	63.00
SKIL	EQ	20-Nov-2020	2.25	2.30	2.35	2.15	2.30	2.25	2.24	72615	1.63	106	52173	71.85
SKIPPER	EQ	20-Nov-2020	53.50	54.35	55.60	53.15	53.40	53.45	53.89	60569	32.64	706	33308	54.99
SKMEGGPROD	EQ	20-Nov-2020	48.05	48.05	48.55	46.60	47.30	47.45	47.52	36771	17.47	399	26734	72.70
SMARTLINK	EQ	20-Nov-2020	72.85	72.55	74.75	72.55	73.55	73.30	73.68	12754	9.40	221	6449	50.56
SMLISUZU	EQ	20-Nov-2020	423.70	423.70	444.40	420.40	431.20	430.75	435.08	87390	380.22	5104	18932	21.66
SMPL	BZ	20-Nov-2020	0.25	0.20	0.20	0.20	0.20	0.20	0.20	1925	0.00	3	-	-
SMSLIFE	EQ	20-Nov-2020	585.85	585.85	603.00	585.85	603.00	595.60	593.52	4581	27.19	285	3592	78.41
SMSPHARMA	EQ	20-Nov-2020	82.45	83.20	84.70	82.20	83.50	83.20	83.23	63048	52.48	1073	35643	56.53
SNOWMAN	EQ	20-Nov-2020	62.30	64.50	67.35	63.25	64.70	64.30	65.14	5359539	3490.97	25254	2224396	41.50
SOBHA	EQ	20-Nov-2020	307.35	309.85	314.15	306.00	309.00	309.35	310.17	232084	719.87	6037	69351	29.88
SOFTTECH	SM	20-Nov-2020	80.25	80.00	84.00	76.80	84.00	84.00	82.12	16000	13.14	10	14400	90.00
SOLARA	EQ	20-Nov-2020	1028.15	1025.00	1049.85	1025.00	1030.00	1030.40	1034.66	24868	257.30	1994	14284	57.44
SOLARINDS	EQ	20-Nov-2020	984.85	989.80	999.10	983.30	985.25	988.20	988.88	11745	116.14	1068	9301	79.19
SOLEX	SM	20-Nov-2020	24.65	29.45	29.45	25.40	29.45	27.80	26.53	20000	5.31	5	18000	90.00
SOMANYCERA	EQ	20-Nov-2020	253.65	254.00	265.85	253.60	258.10	257.95	260.61	152750	398.09	3890	96597	63.24
SOMICONVEY	EQ	20-Nov-2020	20.45	20.45	20.95	20.05	20.55	20.40	20.26	7818	1.58	85	3463	44.30
SONATSOFTW	EQ	20-Nov-2020	340.40	341.85	347.60	340.45	344.45	345.35	345.33	253970	877.03	12929	121161	47.71
SORILINFRA	EQ	20-Nov-2020	68.20	69.95	70.30	66.10	68.50	68.15	67.98	44206	30.05	554	24886	56.30
SOTL	EQ	20-Nov-2020	698.60	703.95	705.50	693.40	705.00	704.85	703.75	1996	14.05	179	1594	79.86
SOUTHBANK	EQ	20-Nov-2020	6.95	6.95	7.05	6.60	6.80	6.80	6.84	22222397	1520.54	76078	8062528	36.28
SOUTHWEST	EQ	20-Nov-2020	32.30	31.35	33.05	30.70	32.45	32.00	30.99	66310	20.55	236	57994	87.46
SPAL	EQ	20-Nov-2020	142.45	145.25	145.90	132.65	139.50	138.70	138.11	23028	31.80	958	12188	52.93
SPANDANA	EQ	20-Nov-2020	752.35	752.35	752.40	724.20	735.00	731.50	737.62	41313	304.73	2135	31278	75.71
SPARC	EQ	20-Nov-2020	166.45	167.45	168.00	165.00	165.25	165.35	166.24	207337	344.67	3268	93822	45.25
SPECIALITY	EQ	20-Nov-2020	36.75	36.45	37.55	36.45	37.50	37.10	37.11	98763	36.65	374	81093	82.11
SPENCERS	EQ	20-Nov-2020	77.00	77.70	78.25	74.90	75.30	75.40	76.27	449193	342.59	3373	188022	41.86
SPENTEX	BZ	20-Nov-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	500	0.00	3	-	-
SPIC	EQ	20-Nov-2020	20.35	20.65	20.90	19.70	20.20	20.00	20.10	240801	48.41	850	150697	62.58
SPICEJET	EQ	20-Nov-2020	74.30	74.90	79.70	71.00	73.25	72.80	75.56	39260429	29663.97	131764	8602854	21.91
SPLIL	EQ	20-Nov-2020	28.20	28.00	28.80	27.75	28.20	27.95	28.11	28211	7.93	234	23369	82.84
SPMLINFRA	EQ	20-Nov-2020	7.90	8.10	8.60	7.50	8.15	8.15	8.13	32675	2.66	119	29738	91.01
SPTL	EQ	20-Nov-2020	2.45	2.45	2.55	2.40	2.45	2.45	2.49	1645381	40.98	666	1033234	62.80
SPYL	EQ	20-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	806066	3.15	154	594613	73.77
SREEL	EQ	20-Nov-2020	139.90	148.85	148.85	144.25	145.70	145.05	146.11	31302	45.73	613	20593	65.79
SREIBNPNCD	NL	20-Nov-2020	948.00	948.00	948.00	948.00	948.00	948.00	948.00	160	1.52	3	160	100.00
SREIBNPNCD	NQ	20-Nov-2020	1111.74	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	20	0.22	1	20	100.00
SREIBNPNCD	NV	20-Nov-2020	825.00	825.00	825.00	815.01	815.01	815.01	821.67	150	1.23	3	150	100.00
SREIBNPNCD	NX	20-Nov-2020	920.00	920.15	920.15	920.15	920.15	920.15	920.15	20	0.18	1	20	100.00
SREIBNPNCD	NY	20-Nov-2020	960.33	961.00	961.00	961.00	961.00	961.00	961.00	50	0.48	1	50	100.00
SREIBNPNCD	Y1	20-Nov-2020	904.50	904.00	904.00	899.00	899.00	899.00	903.90	51	0.46	2	51	100.00
SREIBNPNCD	Y2	20-Nov-2020	950.00	935.00	935.00	935.00	935.00	935.00	935.00	1	0.01	1	1	100.00
SREIBNPNCD	Y4	20-Nov-2020	990.01	955.15	993.71	955.15	993.71	993.71	961.76	1000	9.62	16	800	80.00
SREIBNPNCD	Y5	20-Nov-2020	1008.15	1035.65	1040.00	1035.65	1040.00	1040.00	1035.91	85	0.88	9	85	100.00
SREINFRA	EQ	20-Nov-2020	6.60	6.70	6.80	6.55	6.75	6.70	6.68	733369	48.96	573	471271	64.26
SRF	EQ	20-Nov-2020	5053.80	5051.10	5174.15	5031.65	5095.60	5087.15	5106.30	183116	9350.46	17686	33446	18.26
SRHHYPOLTD	EQ	20-Nov-2020	216.60	216.75	231.00	212.10	231.00	228.40	223.39	87603	195.70	2763	46418	52.99
SRIPIPES	EQ	20-Nov-2020	129.75	129.60	132.90	129.45	129.80	130.25	130.89	118045	154.51	1907	76264	64.61
SRPL	EQ	20-Nov-2020	30.95	33.00	33.60	30.00	31.20	31.00	31.20	15976	4.98	130	5571	34.87
SRTRANSFIN	EQ	20-Nov-2020	911.80	918.10	950.00	904.30	933.00	933.90	930.23	8782091	81693.64	174692	1264106	14.39
SRTRANSFIN	Y9	20-Nov-2020	1054.99	1050.00	1052.00	1050.00	1051.75	1051.75	1051.85	420	4.42	11	420	100.00
SRTRANSFIN	YB	20-Nov-2020	1017.00	1019.95	1019.95	1014.10	1015.55	1015.78	1016.02	70	0.71	4	70	100.00
SRTRANSFIN	YG	20-Nov-2020	2005.00	2010.10	2017.40	2010.01	2017.40	2017.40	2013.63	78	1.57	5	78	100.00
SRTRANSFIN	YH	20-Nov-2020	1001.02	1001.02	1010.00	1000.01	1000.12	1000.12	1005.43	416	4.18	13	344	82.69
SRTRANSFIN	YJ	20-Nov-2020	1025.12	1029.90	1029.90	1026.00	1027.00	1028.32	1026.82	848	8.71	21	753	88.80
SRTRANSFIN	YK	20-Nov-2020	1022.10	1022.10	1029.90	1022.10	1028.00	1028.00	1029.06	275	2.83	8	275	100.00
SRTRANSFIN	YM	20-Nov-2020	1221.25	1221.00	1222.00	1220.00	1222.00	1222.00	1220.20	105	1.28	4	100	95.24
SRTRANSFIN	YN	20-Nov-2020	1226.00	1255.00	1255.00	1225.01	1250.00	1250.00	1245.00	71	0.88	5	46	64.79
SRTRANSFIN	YO	20-Nov-2020	1000.00	1000.01	1000.01	1000.00	1000.00	1000.00	1000.00	1200	12.00	9	1200	100.00
SRTRANSFIN	YQ	20-Nov-2020	1005.15	1005.50	1006.00	1005.00	1005.00	1005.10	1005.27	310	3.12	10	310	100.00
SRTRANSFIN	YR	20-Nov-2020	1018.90	1018.80	1018.80	1018.80	1018.80	1018.80	1018.80	1	0.01	1	1	100.00
SRTRANSFIN	YS	20-Nov-2020	1064.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	120	1.29	3	120	100.00
SRTRANSFIN	YU	20-Nov-2020	1174.68	1160.31	1160.31	1116.00	1116.00	1116.00	1145.01	490	5.61	4	490	100.00
SRTRANSFIN	YV	20-Nov-2020	1005.00	1004.99	1004.99	1004.99	1004.99	1004.99	1004.99	65	0.65	2	65	100.00
SRTRANSFIN	YW	20-Nov-2020	1000.00	1010.50	1010.50	1010.00	1010.00	1010.00	1010.38	121	1.22	4	121	100.00
SRTRANSFIN	YX	20-Nov-2020	1070.00	1069.00	1079.00	1069.00	1079.00	1079.00	1074.79	231	2.48	9	231	100.00
SRTRANSFIN	YY	20-Nov-2020	1065.00	1074.97	1075.00	1074.97	1075.00	1074.98	1074.98	15	0.16	2	15	100.00
SRTRANSFIN	Z1	20-Nov-2020	1166.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	1	0.01	1	1	100.00
SRTRANSFIN	Z3	20-Nov-2020	1000.00	1000.00	1000.00	990.00	990.00	990.00	990.53	207	2.05	12	207	100.00
SRTRANSFIN	Z4	20-Nov-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	3	100	100.00
SRTRANSFIN	Z7	20-Nov-2020	1005.25	1015.00	1015.00	1005.00	1005.00	1005.00	1005.09	204	2.05	7	204	100.00
SRTRANSFIN	ZD	20-Nov-2020	955.00	980.00	980.00	975.00	975.01	975.00	975.15	338	3.30	8	338	100.00
SRTRANSFIN	ZF	20-Nov-2020	1010.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	1	20	100.00
SRTRANSFIN	ZI	20-Nov-2020	966.50	1155.00	1155.00	1056.00	1056.00	1056.00	1092.00	150	1.64	4	100	66.67
SSINFRA	SM	20-Nov-2020	6.15	6.45	6.45	6.45	6.45	6.45	6.45	9000	0.58	2	9000	100.00
SSWL	EQ	20-Nov-2020	497.60	499.85	506.15	485.50	486.00	487.80	491.86	34938	171.85	1722	20408	58.41
STAR	EQ	20-Nov-2020	697.20	699.00	716.85	686.15	710.00	710.40	704.38	786633	5540.90	23419	176081	22.38
STARCEMENT	EQ	20-Nov-2020	85.75	86.50	86.80	85.10	85.90	85.65	85.83	106943	91.79	1058	65206	60.97
STARPAPER	EQ	20-Nov-2020	94.20	94.40	98.25	94.40	97.05	97.00	96.54	269082	259.77	3595	80507	29.92
STCINDIA	EQ	20-Nov-2020	61.85	61.95	64.75	61.95	62.40	62.75	63.19	17421	11.01	355	8457	48.54
STEELCITY	EQ	20-Nov-2020	31.30	32.50	32.50	31.20	31.40	31.70	31.65	12554	3.97	100	8585	68.38
STEELXIND	EQ	20-Nov-2020	32.00	33.00	35.20	32.00	33.40	32.55	32.61	121499	39.62	140	114457	94.20
STEL	EQ	20-Nov-2020	59.45	60.65	61.00	58.15	60.90	60.50	60.11	16331	9.82	209	13041	79.85
STERTOOLS	EQ	20-Nov-2020	186.40	189.00	197.00	188.95	193.15	193.60	193.80	250095	484.69	3526	77771	31.10
STINDIA	BZ	20-Nov-2020	3.35	3.35	3.45	3.35	3.45	3.45	3.35	105	0.00	3	-	-
STLTECH	EQ	20-Nov-2020	150.00	151.00	152.55	147.00	149.50	149.25	149.38	677954	1012.76	8015	279850	41.28
SUBEXLTD	EQ	20-Nov-2020	21.25	21.40	21.55	19.35	19.80	19.85	20.34	5626106	1144.32	8522	3572498	63.50
SUBROS	EQ	20-Nov-2020	293.10	293.85	299.10	286.00	289.80	287.95	290.56	69233	201.16	2294	31631	45.69
SUDARSCHEM	EQ	20-Nov-2020	453.20	455.00	460.20	440.00	451.50	453.90	455.43	115577	526.37	3076	49406	42.75
SUJANAUNI	EQ	20-Nov-2020	0.35	0.35	0.35	0.30	0.30	0.35	0.33	268971	0.88	155	105634	39.27
SUMEETINDS	EQ	20-Nov-2020	2.10	2.05	2.15	2.00	2.05	2.05	2.05	82460	1.69	43	65108	78.96
SUMICHEM	EQ	20-Nov-2020	281.80	282.00	284.85	279.10	280.50	281.65	282.03	173929	490.54	4591	84143	48.38
SUMIT	EQ	20-Nov-2020	8.15	8.15	8.25	7.95	8.20	8.20	8.18	12404	1.01	38	6552	52.82
SUMMITSEC	EQ	20-Nov-2020	451.45	468.95	485.00	445.00	470.05	465.85	465.12	7858	36.55	617	3628	46.17
SUNCLAYLTD	EQ	20-Nov-2020	1757.95	1790.00	1790.00	1725.00	1727.00	1749.00	1762.62	952	16.78	212	551	57.88
SUNDARAM	EQ	20-Nov-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.18	357178	4.23	158	203922	57.09
SUNDARMFIN	EQ	20-Nov-2020	1692.00	1700.00	1738.00	1679.55	1721.75	1722.25	1704.91	102221	1742.78	6000	66547	65.10
SUNDARMHLD	EQ	20-Nov-2020	55.65	57.00	57.95	55.95	56.40	56.75	56.64	70723	40.06	837	55773	78.86
SUNDRMBRAK	EQ	20-Nov-2020	277.65	289.80	294.90	275.00	293.00	290.30	287.37	12910	37.10	543	9576	74.18
SUNDRMFAST	EQ	20-Nov-2020	501.05	502.05	528.95	502.05	513.50	513.40	517.75	318109	1647.02	17090	175822	55.27
SUNFLAG	EQ	20-Nov-2020	54.80	54.55	56.45	54.10	54.65	54.50	54.92	434443	238.61	2279	253853	58.43
SUNPHARMA	EQ	20-Nov-2020	507.35	510.00	512.50	496.00	502.45	503.25	503.33	7594535	38225.60	99225	1703772	22.43
SUNTECK	EQ	20-Nov-2020	270.15	271.55	273.30	269.20	270.95	270.05	271.06	409514	1110.04	16813	238069	58.13
SUNTV	EQ	20-Nov-2020	421.70	422.95	430.00	418.20	429.05	428.85	424.53	1766651	7499.89	25945	533613	30.20
SUPERHOUSE	EQ	20-Nov-2020	104.60	105.90	107.00	100.10	104.75	105.20	104.43	41436	43.27	829	22349	53.94
SUPERSPIN	EQ	20-Nov-2020	3.75	3.85	3.90	3.85	3.90	3.90	3.89	4370	0.17	29	3820	87.41
SUPPETRO	EQ	20-Nov-2020	294.80	298.00	321.10	298.00	317.70	318.90	316.57	380993	1206.12	9426	191651	50.30
SUPRAJIT	EQ	20-Nov-2020	196.90	196.75	198.55	192.00	195.45	194.65	194.78	113198	220.49	7101	61631	54.45
SUPREMEENG	SM	20-Nov-2020	20.00	21.00	21.00	21.00	21.00	21.00	21.00	4000	0.84	1	4000	100.00
SUPREMEIND	EQ	20-Nov-2020	1542.60	1550.00	1648.00	1525.60	1629.00	1627.50	1592.33	165949	2642.45	13713	89219	53.76
SUPREMEINF	BZ	20-Nov-2020	10.40	10.50	10.75	10.45	10.45	10.45	10.52	604	0.06	6	-	-
SURANASOL	EQ	20-Nov-2020	7.00	7.00	7.05	6.90	7.05	7.00	6.99	44328	3.10	58	33768	76.18
SURANAT&P	EQ	20-Nov-2020	3.90	3.95	3.95	3.80	3.90	3.85	3.86	5610	0.22	30	4798	85.53
SURANI	SM	20-Nov-2020	20.85	19.85	20.00	19.85	20.00	20.00	19.93	4000	0.80	2	2000	50.00
SURYALAXMI	EQ	20-Nov-2020	17.60	18.40	18.40	17.25	17.50	17.50	17.68	7600	1.34	245	5908	77.74
SURYAROSNI	EQ	20-Nov-2020	256.75	258.05	270.00	257.05	269.00	266.85	265.84	229752	610.78	5040	79185	34.47
SUTLEJTEX	EQ	20-Nov-2020	27.70	28.25	28.50	27.40	27.70	27.90	28.03	81373	22.81	322	62508	76.82
SUULD	EQ	20-Nov-2020	101.00	103.10	103.10	100.60	100.60	100.70	101.04	25053	25.31	134	23342	93.17
SUVEN	EQ	20-Nov-2020	46.90	47.30	47.65	46.65	46.75	46.95	47.10	291894	137.48	1516	153447	52.57
SUVENPHAR	EQ	20-Nov-2020	332.35	335.55	339.45	330.50	334.15	332.60	334.58	263162	880.48	17631	184811	70.23
SUZLON	BE	20-Nov-2020	3.55	3.60	3.60	3.40	3.45	3.45	3.45	9250082	318.98	5244	-	-
SWANENERGY	EQ	20-Nov-2020	134.90	135.70	137.00	133.20	133.55	134.30	135.17	140379	189.75	1399	18103	12.90
SWARAJENG	EQ	20-Nov-2020	1381.30	1388.95	1413.05	1381.80	1384.00	1384.20	1390.97	9967	138.64	1082	6880	69.03
SWELECTES	EQ	20-Nov-2020	132.30	132.05	135.90	128.30	128.75	129.05	131.61	9512	12.52	191	6727	70.72
SWSOLAR	EQ	20-Nov-2020	215.45	218.25	223.70	215.95	220.05	220.15	220.41	259217	571.35	3691	163040	62.90
SYMPHONY	EQ	20-Nov-2020	840.90	841.05	850.00	831.65	836.40	836.80	839.38	45361	380.75	4939	24193	53.33
SYNCOM	BZ	20-Nov-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	17866	0.27	24	-	-
SYNGENE	EQ	20-Nov-2020	567.75	572.00	575.00	562.25	574.20	572.70	569.11	574553	3269.83	42062	343797	59.84
TAINWALCHM	EQ	20-Nov-2020	75.85	76.00	84.85	76.00	76.80	76.60	79.27	456473	361.86	4342	148193	32.46
TAJGVK	EQ	20-Nov-2020	138.60	139.00	139.80	136.00	136.30	136.55	137.29	45098	61.92	1187	24455	54.23
TAKE	EQ	20-Nov-2020	40.00	40.50	40.55	39.55	40.05	39.95	39.93	438111	174.95	2240	253194	57.79
TALBROAUTO	EQ	20-Nov-2020	141.80	144.80	158.90	144.80	153.05	154.30	151.48	525931	796.69	5044	116371	22.13
TANLA	EQ	20-Nov-2020	457.40	472.50	480.25	468.00	480.25	480.25	477.16	277880	1325.93	2765	188180	67.72
TANTIACONS	BE	20-Nov-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.14	522	0.01	6	-	-
TARMAT	EQ	20-Nov-2020	39.20	38.75	39.60	38.00	38.80	39.20	38.74	14724	5.70	239	7634	51.85
TASTYBITE	EQ	20-Nov-2020	11214.90	11375.00	11383.70	11111.15	11250.00	11142.90	11224.97	902	101.25	652	234	25.94
TATACAPHSG	N2	20-Nov-2020	1144.00	1144.00	1144.00	1080.00	1109.00	1109.00	1114.71	100	1.11	7	100	100.00
TATACAPHSG	N4	20-Nov-2020	1080.00	1090.00	1090.00	1072.05	1072.05	1072.05	1088.06	74	0.81	3	66	89.19
TATACAPHSG	N6	20-Nov-2020	1119.99	1120.00	1120.00	1095.09	1095.09	1095.09	1115.89	120	1.34	3	101	84.17
TATACAPHSG	NA	20-Nov-2020	1108.01	1139.99	1139.99	1139.99	1139.99	1139.99	1139.99	5	0.06	1	5	100.00
TATACAPHSG	NB	20-Nov-2020	1135.00	1133.01	1155.00	1133.01	1155.00	1155.00	1139.29	7	0.08	2	7	100.00
TATACHEM	EQ	20-Nov-2020	353.05	360.00	368.85	351.05	355.10	356.35	358.18	9266501	33190.82	105593	1057378	11.41
TATACOFFEE	EQ	20-Nov-2020	101.90	102.40	103.60	102.15	102.55	102.50	102.86	431200	443.53	3378	162508	37.69
TATACOMM	EQ	20-Nov-2020	1017.05	1019.00	1044.95	1012.80	1029.75	1034.65	1030.60	63865	658.19	3332	34808	54.50
TATACONSUM	EQ	20-Nov-2020	515.60	520.25	523.80	515.60	519.30	519.05	519.47	2767344	14375.38	39996	1405599	50.79
TATAELXSI	EQ	20-Nov-2020	1529.15	1530.50	1553.35	1528.25	1536.00	1534.25	1542.57	231406	3569.61	20054	85702	37.04
TATAINVEST	EQ	20-Nov-2020	927.65	930.00	947.90	917.40	922.50	923.95	933.37	60142	561.35	3630	30366	50.49
TATAMETALI	EQ	20-Nov-2020	541.25	541.90	553.10	527.55	528.05	528.10	532.48	114894	611.78	10731	64655	56.27
TATAMOTORS	EQ	20-Nov-2020	167.95	170.05	171.55	165.55	168.30	169.10	168.89	66935703	113049.50	282455	6260598	9.35
TATAMTRDVR	EQ	20-Nov-2020	72.15	72.60	73.70	71.05	72.70	72.65	72.58	7351319	5335.28	20971	1865173	25.37
TATAPOWER	EQ	20-Nov-2020	59.15	59.55	59.90	56.70	58.10	58.10	58.23	23428511	13642.12	36637	2901015	12.38
TATASTEEL	EQ	20-Nov-2020	523.60	526.00	541.70	521.00	531.55	532.90	531.26	26686000	141771.02	241777	4303844	16.13
TATASTLBSL	EQ	20-Nov-2020	31.75	32.05	33.10	31.90	32.30	32.45	32.44	3514797	1140.17	9356	1410037	40.12
TATASTLLP	EQ	20-Nov-2020	497.60	498.25	508.25	480.10	486.10	488.20	492.66	94523	465.68	3268	39791	42.10
TATASTLPP	E1	20-Nov-2020	119.15	121.00	127.45	120.20	126.55	126.80	124.40	1088958	1354.64	12382	585438	53.76
TBZ	EQ	20-Nov-2020	41.40	41.70	45.75	41.30	43.90	43.85	44.46	1753648	779.68	9645	421605	24.04
TCFSL	NB	20-Nov-2020	1025.52	1027.00	1027.00	1026.00	1027.00	1027.00	1026.49	879	9.02	21	735	83.62
TCFSL	ND	20-Nov-2020	1083.00	1081.35	1084.99	1081.30	1083.00	1082.09	1082.44	475	5.14	14	250	52.63
TCFSL	NF	20-Nov-2020	1148.99	1149.00	1149.00	1140.00	1140.00	1140.00	1145.12	148	1.69	10	133	89.86
TCFSL	NH	20-Nov-2020	1046.50	1046.50	1046.50	1042.01	1042.01	1042.01	1045.58	130	1.36	7	130	100.00
TCFSL	NJ	20-Nov-2020	1061.00	1062.25	1062.25	1062.25	1062.25	1062.25	1062.25	25	0.27	1	25	100.00
TCFSL	NL	20-Nov-2020	1122.47	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	9	0.10	1	9	100.00
TCI	EQ	20-Nov-2020	251.90	253.20	257.55	252.05	255.00	253.45	253.66	24175	61.32	636	16362	67.68
TCIDEVELOP	EQ	20-Nov-2020	301.45	293.95	318.05	293.95	308.05	308.05	304.88	1698	5.18	45	1599	94.17
TCIEXP	EQ	20-Nov-2020	813.10	827.85	827.85	787.25	791.90	790.85	797.22	17843	142.25	2021	11288	63.26
TCNSBRANDS	EQ	20-Nov-2020	400.55	401.00	409.00	396.00	400.00	400.95	403.27	13807	55.68	1254	10606	76.82
TCPLPACK	EQ	20-Nov-2020	370.50	368.25	380.05	368.05	374.95	372.00	373.70	5220	19.51	584	1363	26.11
TCS	EQ	20-Nov-2020	2636.90	2655.00	2676.00	2627.55	2657.80	2660.25	2657.32	2711471	72052.38	118196	1060178	39.10
TDPOWERSYS	EQ	20-Nov-2020	130.95	132.90	142.70	128.75	140.80	141.30	135.79	1320130	1792.61	13407	419313	31.76
TEAMLEASE	EQ	20-Nov-2020	2387.05	2423.00	2439.95	2369.80	2418.00	2412.10	2414.28	6715	162.12	1494	4394	65.44
TECHM	EQ	20-Nov-2020	822.90	829.00	844.95	826.40	838.00	837.55	838.36	6063818	50836.75	124044	2082090	34.34
TECHNOE	EQ	20-Nov-2020	209.75	212.65	214.95	207.90	213.00	213.35	211.90	16817	35.64	622	10684	63.53
TECHNOFAB	EQ	20-Nov-2020	8.85	9.10	9.10	8.70	8.90	8.85	8.86	7454	0.66	47	5422	72.74
TEJASNET	EQ	20-Nov-2020	108.20	108.40	111.00	102.80	103.00	103.55	104.65	1448619	1516.02	10781	840325	58.01
TERASOFT	EQ	20-Nov-2020	28.70	28.85	28.85	28.30	28.80	28.60	28.54	19316	5.51	146	13587	70.34
TEXINFRA	EQ	20-Nov-2020	37.25	38.00	38.00	36.35	36.55	36.55	36.78	37384	13.75	439	26141	69.93
TEXMOPIPES	EQ	20-Nov-2020	20.80	21.90	24.35	19.10	22.95	23.10	23.09	1633956	377.31	6677	716781	43.87
TEXRAIL	EQ	20-Nov-2020	24.80	25.20	25.20	24.40	24.80	24.65	24.81	462483	114.76	1318	202773	43.84
TFCILTD	EQ	20-Nov-2020	40.05	40.45	40.50	39.10	40.15	40.00	39.80	304355	121.13	1519	185786	61.04
TGBHOTELS	EQ	20-Nov-2020	5.15	5.15	5.25	4.90	5.20	4.95	5.03	19254	0.97	39	11175	58.04
THANGAMAYL	EQ	20-Nov-2020	431.90	434.95	458.80	434.95	442.45	444.05	448.03	84024	376.46	3951	18727	22.29
THEINVEST	EQ	20-Nov-2020	124.00	132.60	132.60	122.00	126.30	127.85	124.98	9580	11.97	88	8886	92.76
THEJO	SM	20-Nov-2020	1204.75	1260.00	1260.00	1211.00	1211.00	1211.00	1235.50	200	2.47	2	200	100.00
THEMISMED	EQ	20-Nov-2020	351.35	357.00	357.90	333.15	338.85	338.30	340.26	13809	46.99	793	9352	67.72
THERMAX	EQ	20-Nov-2020	845.75	854.75	857.15	835.80	847.00	844.00	841.84	96788	814.80	5388	68359	70.63
THOMASCOOK	EQ	20-Nov-2020	50.95	50.95	54.90	49.40	49.70	49.75	51.48	2244355	1155.33	14462	811971	36.18
THOMASCOTT	BE	20-Nov-2020	5.00	5.05	5.05	5.05	5.05	5.05	5.05	105	0.01	2	-	-
THYROCARE	EQ	20-Nov-2020	987.30	1004.00	1069.00	997.15	1047.00	1042.45	1032.13	237174	2447.94	14058	75565	31.86
TI	EQ	20-Nov-2020	17.75	17.70	18.20	17.40	17.40	17.50	17.64	49454	8.72	259	40745	82.39
TIDEWATER	EQ	20-Nov-2020	4596.55	4600.00	4637.00	4555.00	4630.00	4621.20	4607.29	2101	96.80	663	1247	59.35
TIIL	EQ	20-Nov-2020	319.80	320.60	325.40	309.85	310.45	312.10	315.13	8367	26.37	539	5438	64.99
TIINDIA	EQ	20-Nov-2020	765.50	769.80	794.90	755.10	788.05	789.20	777.04	147788	1148.38	8178	102622	69.44
TIJARIA	EQ	20-Nov-2020	5.85	5.85	5.95	5.80	5.85	5.85	5.88	20872	1.23	31	20241	96.98
TIL	EQ	20-Nov-2020	140.75	143.75	148.00	140.00	141.00	141.50	141.75	5872	8.32	181	3804	64.78
TIMESGTY	EQ	20-Nov-2020	21.05	21.50	23.15	21.00	23.00	22.30	22.62	22584	5.11	450	13746	60.87
TIMETECHNO	EQ	20-Nov-2020	42.15	42.50	46.00	42.10	44.25	44.50	44.28	1325541	586.93	5069	757906	57.18
TIMKEN	EQ	20-Nov-2020	1161.80	1150.00	1184.00	1150.00	1176.00	1175.50	1173.58	37592	441.17	2864	26959	71.71
TINPLATE	EQ	20-Nov-2020	141.85	142.95	144.50	140.15	141.40	140.70	142.00	253125	359.43	4379	84874	33.53
TIPSINDLTD	EQ	20-Nov-2020	266.75	268.60	272.95	261.50	261.55	263.05	264.98	10837	28.72	443	3531	32.58
TIRUMALCHM	EQ	20-Nov-2020	88.50	89.45	102.50	88.40	99.40	99.40	96.83	6606575	6397.36	40530	1544943	23.38
TIRUPATIFL	BE	20-Nov-2020	25.95	25.85	25.85	25.85	25.85	25.85	25.85	507	0.13	2	-	-
TITAN	EQ	20-Nov-2020	1292.45	1295.95	1371.30	1295.60	1362.05	1365.15	1342.84	10421957	139949.84	262430	1519917	14.58
TMRVL	EQ	20-Nov-2020	8.65	8.80	8.90	8.05	8.45	8.50	8.46	58518	4.95	287	38436	65.68
TNPETRO	EQ	20-Nov-2020	39.90	39.65	40.60	39.45	39.95	40.10	40.00	418354	167.35	2286	199312	47.64
TNPL	EQ	20-Nov-2020	107.80	108.30	115.70	107.55	112.90	112.85	112.92	648642	732.44	8487	220907	34.06
TNTELE	BE	20-Nov-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	168	0.00	2	-	-
TOKYOPLAST	EQ	20-Nov-2020	66.35	68.15	69.50	65.25	69.00	67.20	66.97	42637	28.55	474	23169	54.34
TORNTPHARM	EQ	20-Nov-2020	2634.60	2634.95	2643.20	2601.00	2608.00	2609.90	2612.96	422239	11032.96	20988	196920	46.64
TORNTPOWER	EQ	20-Nov-2020	304.70	306.20	309.90	304.00	306.55	307.30	307.38	1017286	3126.98	16077	287388	28.25
TOTAL	EQ	20-Nov-2020	49.45	51.90	51.90	51.90	51.90	51.90	51.90	24604	12.77	28	24604	100.00
TOUCHWOOD	EQ	20-Nov-2020	41.30	40.55	42.90	39.50	42.85	42.15	40.96	1940	0.79	44	1358	70.00
TPLPLASTEH	EQ	20-Nov-2020	118.85	118.80	124.40	118.80	123.35	121.80	122.59	14402	17.66	588	6783	47.10
TREEHOUSE	EQ	20-Nov-2020	7.10	7.25	7.25	6.75	6.85	6.75	6.84	32908	2.25	86	24174	73.46
TREJHARA	EQ	20-Nov-2020	25.35	26.60	26.60	26.60	26.60	26.60	26.60	5918	1.57	18	5918	100.00
TRENT	EQ	20-Nov-2020	746.15	749.80	775.00	726.05	759.95	759.75	754.78	1572077	11865.80	81646	835073	53.12
TRF	EQ	20-Nov-2020	79.65	80.00	80.35	78.10	78.40	78.50	79.05	8858	7.00	279	6161	69.55
TRIDENT	EQ	20-Nov-2020	7.70	7.80	8.25	7.65	8.15	8.10	7.92	16286138	1289.98	18097	8269794	50.78
TRIGYN	EQ	20-Nov-2020	55.25	56.70	60.75	53.45	59.85	59.90	58.42	558830	326.45	3995	246251	44.07
TRIL	EQ	20-Nov-2020	9.90	9.90	10.20	9.75	9.80	9.90	9.93	119029	11.82	247	66327	55.72
TRITURBINE	EQ	20-Nov-2020	77.35	78.00	78.30	74.40	74.95	75.05	75.89	82166	62.36	1446	47495	57.80
TRIVENI	EQ	20-Nov-2020	66.65	66.75	67.65	66.15	66.50	66.40	66.81	354173	236.61	2533	160370	45.28
TTKHLTCARE	EQ	20-Nov-2020	468.45	475.90	479.50	464.00	467.95	465.95	471.78	2498	11.79	198	1427	57.13
TTKPRESTIG	EQ	20-Nov-2020	5824.90	5835.00	5900.00	5653.90	5855.00	5853.05	5809.78	6529	379.32	2955	2904	44.48
TTL	EQ	20-Nov-2020	40.70	41.00	43.25	40.30	42.75	42.15	42.16	18042	7.61	322	12756	70.70
TTML	BE	20-Nov-2020	7.25	7.60	7.60	7.35	7.60	7.60	7.59	2222597	168.72	2775	-	-
TV18BRDCST	EQ	20-Nov-2020	31.00	30.95	31.70	29.65	29.90	30.05	30.88	13566403	4188.70	14795	5676604	41.84
TVSELECT	EQ	20-Nov-2020	96.45	97.75	97.75	95.30	95.90	96.00	96.07	18942	18.20	494	10936	57.73
TVSMOTOR	EQ	20-Nov-2020	475.10	477.90	481.65	469.65	476.70	478.45	474.98	2018666	9588.33	29551	243280	12.05
TVSSRICHAK	EQ	20-Nov-2020	1553.15	1560.00	1616.00	1555.05	1580.00	1579.55	1590.15	15595	247.98	2465	6938	44.49
TVTODAY	EQ	20-Nov-2020	198.55	201.45	203.75	198.50	199.00	199.25	200.48	58174	116.63	819	38188	65.64
TVVISION	EQ	20-Nov-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	185	0.00	1	185	100.00
TWL	EQ	20-Nov-2020	44.90	45.45	45.70	43.90	44.35	44.40	44.75	199831	89.42	1689	104071	52.08
UBL	EQ	20-Nov-2020	1052.15	1057.85	1100.95	1051.50	1090.25	1094.25	1081.96	1464773	15848.33	60850	422638	28.85
UCALFUEL	EQ	20-Nov-2020	118.90	120.00	120.15	117.50	118.70	118.65	119.16	15650	18.65	472	8629	55.14
UCL	SM	20-Nov-2020	30.00	25.05	34.00	25.05	34.00	34.00	31.76	8000	2.54	4	2000	25.00
UCOBANK	EQ	20-Nov-2020	11.80	11.85	12.40	11.75	12.10	12.05	12.03	4372241	525.97	4388	1291045	29.53
UFLEX	EQ	20-Nov-2020	359.00	358.90	366.00	354.95	361.00	359.80	359.91	123236	443.54	2952	56233	45.63
UFO	EQ	20-Nov-2020	76.45	76.05	77.00	75.00	75.25	75.20	75.70	76943	58.25	1175	45782	59.50
UGARSUGAR	EQ	20-Nov-2020	13.35	13.40	13.75	13.30	13.50	13.45	13.51	123883	16.73	427	47982	38.73
UJAAS	EQ	20-Nov-2020	3.00	3.00	3.05	2.95	3.00	3.00	3.00	1421915	42.63	707	1165322	81.95
UJJIVAN	EQ	20-Nov-2020	248.20	250.20	252.00	242.90	247.60	248.00	246.38	439095	1081.83	8405	132733	30.23
UJJIVANSFB	EQ	20-Nov-2020	33.95	34.20	34.90	33.50	33.80	33.70	33.92	1005973	341.19	3404	656336	65.24
ULTRACEMCO	EQ	20-Nov-2020	4778.00	4807.90	4871.95	4769.05	4862.55	4862.55	4824.92	445562	21498.01	40812	158005	35.46
UMANGDAIRY	EQ	20-Nov-2020	45.55	44.50	45.90	44.20	44.50	44.60	44.91	8034	3.61	245	4746	59.07
UMESLTD	EQ	20-Nov-2020	1.35	1.30	1.35	1.30	1.30	1.30	1.30	2968	0.04	17	2968	100.00
UNICHEMLAB	EQ	20-Nov-2020	238.15	238.50	245.00	237.65	241.70	241.15	241.34	66059	159.43	1612	41451	62.75
UNIDT	EQ	20-Nov-2020	243.30	243.05	246.05	241.10	241.20	241.20	242.69	9743	23.64	196	3607	37.02
UNIENTER	EQ	20-Nov-2020	60.25	61.35	62.80	58.10	58.80	59.45	59.90	15896	9.52	290	8470	53.28
UNIINFO	SM	20-Nov-2020	14.05	14.75	14.75	14.05	14.75	14.75	14.44	8000	1.16	4	6000	75.00
UNIONBANK	EQ	20-Nov-2020	25.25	25.30	25.75	25.20	25.55	25.55	25.49	4671815	1190.78	6937	1337613	28.63
UNITECH	BZ	20-Nov-2020	1.40	1.45	1.45	1.40	1.40	1.40	1.43	1447763	20.69	404	-	-
UNITEDTEA	EQ	20-Nov-2020	327.25	333.95	333.95	324.00	333.00	328.85	330.52	2922	9.66	116	2131	72.93
UNITY	BZ	20-Nov-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	5518	0.07	14	-	-
UNIVASTU	EQ	20-Nov-2020	32.10	32.30	32.80	32.30	32.50	32.45	32.43	1112	0.36	25	1055	94.87
UNIVCABLES	EQ	20-Nov-2020	131.25	135.00	135.00	131.95	133.20	132.85	133.38	16962	22.62	346	11968	70.56
UNIVPHOTO	EQ	20-Nov-2020	162.00	156.50	170.00	156.50	165.10	163.35	167.96	4391	7.38	117	3707	84.42
UPL	EQ	20-Nov-2020	416.50	416.50	422.40	406.55	419.00	420.40	414.07	12763134	52848.60	111419	4667588	36.57
URJA	EQ	20-Nov-2020	3.05	3.10	3.10	3.00	3.10	3.05	3.05	1260570	38.40	1607	922542	73.18
USHAMART	EQ	20-Nov-2020	25.30	25.20	27.40	25.20	27.00	27.05	26.55	740583	196.65	1697	518285	69.98
UTIAMC	EQ	20-Nov-2020	493.50	493.70	494.75	489.00	492.00	492.45	491.66	132682	652.35	6411	76687	57.80
UTIBANKETF	EQ	20-Nov-2020	287.80	286.53	295.61	286.00	291.82	292.47	292.22	163	0.48	32	100	61.35
UTINEXT50	EQ	20-Nov-2020	306.35	304.00	308.00	294.16	305.99	301.08	300.11	764	2.29	48	633	82.85
UTINIFTETF	EQ	20-Nov-2020	1364.70	1370.00	1375.65	1358.00	1375.65	1374.47	1369.96	13142	180.04	43	13084	99.56
UTISENSETF	EQ	20-Nov-2020	470.17	472.00	477.41	463.65	474.01	476.26	471.84	1769	8.35	79	1432	80.95
UTISXN50	EQ	20-Nov-2020	333.77	321.74	328.36	313.07	322.40	325.48	318.88	205	0.65	46	163	79.51
UTTAMSTL	EQ	20-Nov-2020	6.85	6.60	6.85	6.55	6.55	6.55	6.59	246765	16.26	276	150500	60.99
UTTAMSUGAR	EQ	20-Nov-2020	84.65	85.15	87.45	83.25	86.15	86.75	85.99	56261	48.38	621	23485	41.74
UVSL	EQ	20-Nov-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.20	204817737	417.16	11020	144308323	70.46
V2RETAIL	EQ	20-Nov-2020	63.30	65.80	66.45	60.15	66.45	66.45	65.21	343718	224.15	1979	185016	53.83
VADILALIND	EQ	20-Nov-2020	780.00	790.00	790.00	773.20	779.00	775.75	776.04	4916	38.15	158	4317	87.82
VAIBHAVGBL	EQ	20-Nov-2020	2093.55	2121.00	2145.00	2065.95	2123.50	2121.85	2124.82	50769	1078.75	7398	38909	76.64
VAISHALI	EQ	20-Nov-2020	33.15	33.20	34.00	32.50	33.55	33.55	33.13	13936	4.62	126	3692	26.49
VAKRANGEE	EQ	20-Nov-2020	29.20	29.40	30.75	29.10	29.95	30.00	30.03	2615887	785.51	6282	1548004	59.18
VALIANTORG	EQ	20-Nov-2020	3071.60	3075.00	3088.95	3019.80	3049.00	3051.10	3053.26	12028	367.25	1648	8893	73.94
VARDHACRLC	EQ	20-Nov-2020	30.85	31.00	31.25	30.20	30.85	30.50	30.56	29426	8.99	162	21228	72.14
VARDMNPOLY	EQ	20-Nov-2020	8.10	7.80	8.25	7.65	8.00	7.95	7.87	5779	0.45	40	3985	68.96
VARROC	EQ	20-Nov-2020	332.75	341.00	365.00	333.30	355.85	355.90	350.93	1633338	5731.95	39814	482042	29.51
VASCONEQ	EQ	20-Nov-2020	9.55	9.95	10.20	9.60	9.80	9.75	9.85	274977	27.08	469	168907	61.43
VASWANI	EQ	20-Nov-2020	4.20	4.10	4.35	4.10	4.30	4.30	4.20	2092	0.09	10	1990	95.12
VBL	EQ	20-Nov-2020	768.55	767.00	779.90	760.00	769.50	769.80	772.05	204016	1575.10	15132	135027	66.18
VEDL	EQ	20-Nov-2020	112.10	112.75	113.30	109.50	110.95	111.05	111.12	26001384	28892.20	94085	7219556	27.77
VENKEYS	EQ	20-Nov-2020	1613.55	1624.90	1638.00	1587.55	1601.10	1603.70	1609.61	69534	1119.22	6196	17468	25.12
VENUSREM	EQ	20-Nov-2020	126.25	123.55	128.95	120.25	128.50	126.80	125.36	49587	62.16	850	24195	48.79
VERA	SM	20-Nov-2020	44.60	44.80	44.80	44.80	44.80	44.80	44.80	1500	0.67	1	1500	100.00
VERTOZ	EQ	20-Nov-2020	183.60	187.00	187.00	182.15	182.40	183.00	183.78	17094	31.42	478	5583	32.66
VESUVIUS	EQ	20-Nov-2020	981.20	999.00	999.00	960.00	979.00	975.25	977.48	3810	37.24	491	1806	47.40
VETO	EQ	20-Nov-2020	59.80	66.50	71.75	63.95	71.75	71.75	68.46	1282065	877.70	10208	436352	34.04
VGUARD	EQ	20-Nov-2020	175.95	178.00	179.90	175.50	178.05	176.90	178.21	1082350	1928.88	21538	561288	51.86
VHL	EQ	20-Nov-2020	1260.40	1251.65	1292.90	1251.00	1251.00	1253.30	1258.16	145	1.82	36	104	71.72
VICEROY	BE	20-Nov-2020	2.65	2.55	2.65	2.55	2.60	2.60	2.57	19665	0.50	29	-	-
VIDEOIND	BZ	20-Nov-2020	4.60	4.80	4.80	4.40	4.80	4.80	4.67	1040111	48.56	864	-	-
VIDHIING	EQ	20-Nov-2020	128.95	130.00	130.80	127.10	127.50	128.10	128.43	58725	75.42	1140	36138	61.54
VIJIFIN	EQ	20-Nov-2020	0.45	0.50	0.50	0.45	0.50	0.45	0.47	129967	0.61	69	80083	61.62
VIKASECO	EQ	20-Nov-2020	6.10	6.40	6.40	5.80	5.80	5.80	5.99	4024317	241.25	2283	2116426	52.59
VIKASMCORP	EQ	20-Nov-2020	10.70	10.70	11.20	10.20	10.20	10.30	10.72	37578540	4028.55	20571	14865376	39.56
VIKASPROP	EQ	20-Nov-2020	2.45	2.50	2.55	2.40	2.55	2.55	2.50	5817909	145.73	2063	1457508	25.05
VIKASWSP	EQ	20-Nov-2020	4.60	4.75	4.95	4.25	4.45	4.40	4.61	1679473	77.37	1540	693022	41.26
VIMTALABS	EQ	20-Nov-2020	130.95	127.30	133.15	127.30	132.15	130.40	130.67	19151	25.03	354	13521	70.60
VINATIORGA	EQ	20-Nov-2020	1173.00	1200.00	1219.90	1176.30	1199.00	1202.90	1199.57	193426	2320.28	14426	71003	36.71
VINDHYATEL	EQ	20-Nov-2020	735.50	738.25	744.80	732.00	739.00	740.05	738.12	4734	34.94	415	2897	61.20
VINYLINDIA	EQ	20-Nov-2020	102.30	103.00	103.40	101.70	102.00	101.95	102.20	45257	46.25	663	28207	62.33
VIPCLOTHNG	EQ	20-Nov-2020	10.10	10.25	10.45	10.00	10.30	10.25	10.22	43131	4.41	166	25305	58.67
VIPIND	EQ	20-Nov-2020	347.45	347.50	347.50	335.30	340.00	339.55	339.85	501779	1705.31	13694	162463	32.38
VIPULLTD	EQ	20-Nov-2020	14.85	14.50	14.80	14.30	14.35	14.35	14.43	1132	0.16	42	701	61.93
VISAKAIND	EQ	20-Nov-2020	361.90	363.95	365.70	356.80	357.10	357.90	360.45	38449	138.59	1598	22613	58.81
VISASTEEL	EQ	20-Nov-2020	5.35	5.45	5.45	5.25	5.45	5.45	5.34	9329	0.50	39	9319	99.89
VISHAL	EQ	20-Nov-2020	126.65	124.15	124.15	124.15	124.15	124.15	124.15	3374	4.19	75	3373	99.97
VISHNU	EQ	20-Nov-2020	168.20	168.35	169.80	165.05	167.90	168.10	167.66	4483	7.52	169	3521	78.54
VISHWARAJ	EQ	20-Nov-2020	117.75	119.00	119.00	114.00	118.90	118.45	117.59	12214	14.36	87	6783	55.53
VIVIDHA	EQ	20-Nov-2020	0.40	0.40	0.45	0.35	0.35	0.40	0.39	765282	2.95	118	510195	66.67
VIVIMEDLAB	EQ	20-Nov-2020	16.00	16.45	16.60	15.95	16.50	16.35	16.27	204030	33.21	631	133460	65.41
VLSFINANCE	EQ	20-Nov-2020	62.65	63.75	69.00	62.05	65.45	65.70	66.03	302672	199.84	2592	152859	50.50
VMART	EQ	20-Nov-2020	1989.70	1989.70	2024.00	1980.00	2016.15	2018.10	2007.31	9651	193.73	1547	5483	56.81
VOLTAMP	EQ	20-Nov-2020	1124.30	1116.00	1136.25	1110.00	1126.00	1128.95	1124.54	9819	110.42	1169	6153	62.66
VOLTAS	EQ	20-Nov-2020	774.05	779.80	782.65	765.35	770.65	770.30	771.56	1123473	8668.26	24149	261471	23.27
VRLLOG	EQ	20-Nov-2020	181.95	184.00	184.05	174.75	175.00	175.90	177.60	321591	571.15	10515	215284	66.94
VSSL	EQ	20-Nov-2020	86.25	88.95	89.70	87.50	89.65	89.60	88.80	10013	8.89	271	8864	88.52
VSTIND	EQ	20-Nov-2020	3516.20	3533.60	3556.95	3501.00	3501.00	3517.25	3536.02	3842	135.85	715	2656	69.13
VSTTILLERS	EQ	20-Nov-2020	1926.80	1927.00	1957.90	1921.00	1926.00	1935.20	1940.82	10654	206.78	1857	5674	53.26
VTL	EQ	20-Nov-2020	849.95	849.00	869.75	824.95	828.00	828.35	843.36	36490	307.74	3201	25100	68.79
WABAG	EQ	20-Nov-2020	188.30	188.50	191.00	184.65	187.50	187.10	187.52	166066	311.40	2966	73499	44.26
WABCOINDIA	EQ	20-Nov-2020	5872.50	5950.00	6223.20	5702.00	5975.00	5966.15	5928.58	17931	1063.05	4516	3839	21.41
WALCHANNAG	EQ	20-Nov-2020	52.90	53.90	53.90	52.50	52.90	52.80	53.11	40362	21.44	624	20229	50.12
WANBURY	BE	20-Nov-2020	34.00	34.75	34.80	34.20	34.40	34.45	34.39	6108	2.10	28	-	-
WATERBASE	EQ	20-Nov-2020	102.30	102.00	104.25	102.00	102.45	102.25	102.98	123397	127.07	1598	44891	36.38
WEBELSOLAR	EQ	20-Nov-2020	22.25	22.05	22.45	21.60	21.70	21.85	21.88	44848	9.81	169	36713	81.86
WEIZMANIND	EQ	20-Nov-2020	32.35	33.75	33.75	32.35	32.35	32.70	32.95	2362	0.78	55	1245	52.71
WELCORP	EQ	20-Nov-2020	107.90	108.75	114.00	108.20	112.95	112.70	111.55	2950348	3291.08	12995	1843366	62.48
WELENT	EQ	20-Nov-2020	79.00	81.00	82.15	79.20	81.95	81.45	81.06	203757	165.17	1793	116787	57.32
WELINV	EQ	20-Nov-2020	294.60	305.00	305.00	288.05	290.50	290.50	292.80	393	1.15	36	267	67.94
WELSPUNIND	EQ	20-Nov-2020	65.95	66.50	68.90	66.45	67.35	67.20	67.79	596856	404.62	6542	409933	68.68
WENDT	EQ	20-Nov-2020	3178.70	3299.95	3299.95	3115.00	3175.00	3157.10	3167.31	229	7.25	116	148	64.63
WESTLIFE	EQ	20-Nov-2020	378.90	380.00	386.90	378.10	382.40	382.50	383.65	143404	550.17	4862	49009	34.18
WHEELS	EQ	20-Nov-2020	426.90	425.25	435.00	422.80	424.80	426.70	430.73	10271	44.24	510	7221	70.30
WHIRLPOOL	EQ	20-Nov-2020	2142.15	2146.00	2148.00	2120.00	2133.10	2133.00	2136.91	21291	454.97	2418	11160	52.42
WILLAMAGOR	EQ	20-Nov-2020	19.60	20.55	20.55	19.05	19.60	19.55	19.85	15385	3.05	156	12438	80.84
WINDMACHIN	EQ	20-Nov-2020	13.65	13.95	14.30	13.50	14.30	14.30	14.00	665302	93.16	303	56807	8.54
WIPL	BE	20-Nov-2020	49.55	50.00	50.00	49.00	49.00	49.00	49.14	36	0.02	4	-	-
WIPRO	EQ	20-Nov-2020	342.60	343.80	348.50	342.05	347.00	346.30	345.96	6181393	21385.45	68233	2025459	32.77
WOCKPHARMA	EQ	20-Nov-2020	327.75	330.75	393.30	329.10	393.30	393.30	367.74	5992860	22038.16	76271	1871230	31.22
WONDERLA	EQ	20-Nov-2020	182.40	183.35	190.00	183.00	183.40	183.55	186.14	91944	171.14	4525	34826	37.88
WORTH	EQ	20-Nov-2020	41.70	42.25	45.20	41.70	44.20	43.95	43.56	40369	17.59	217	28148	69.73
WSI	EQ	20-Nov-2020	3.40	3.40	3.55	3.25	3.30	3.30	3.31	2367	0.08	14	1767	74.65
WSTCSTPAPR	EQ	20-Nov-2020	171.75	172.50	177.00	170.90	175.25	175.00	174.14	158871	276.66	3022	84884	53.43
XCHANGING	EQ	20-Nov-2020	73.35	74.85	75.20	72.25	74.00	74.25	73.49	36470	26.80	1305	24584	67.41
XELPMOC	EQ	20-Nov-2020	236.85	237.05	248.65	237.05	247.80	247.60	247.37	85088	210.48	1718	53776	63.20
XPROINDIA	BE	20-Nov-2020	38.25	40.15	40.15	38.50	40.15	40.15	39.99	36748	14.69	213	-	-
YESBANK	EQ	20-Nov-2020	14.25	14.30	14.65	14.10	14.55	14.55	14.42	183959497	26536.15	73376	81627922	44.37
ZEEL	EQ	20-Nov-2020	186.35	187.80	188.90	183.25	185.60	185.50	185.80	15110555	28075.34	83248	3147532	20.83
ZEEL	P2	20-Nov-2020	3.90	3.95	3.95	3.90	3.90	3.90	3.94	187001	7.37	29	160386	85.77
ZEELEARN	EQ	20-Nov-2020	10.95	11.15	11.75	10.90	11.25	11.20	11.40	1299896	148.19	1802	640118	49.24
ZEEMEDIA	EQ	20-Nov-2020	4.75	4.85	4.90	4.75	4.85	4.85	4.81	1044287	50.19	1003	772240	73.95
ZENITHEXPO	EQ	20-Nov-2020	41.40	41.40	42.95	41.40	42.90	42.70	42.72	423	0.18	17	386	91.25
ZENSARTECH	EQ	20-Nov-2020	205.15	205.15	210.00	205.15	209.00	208.75	208.20	217079	451.95	10092	132141	60.87
ZENTEC	EQ	20-Nov-2020	74.65	75.00	75.50	74.00	74.20	74.20	74.51	69690	51.93	934	40980	58.80
ZICOM	EQ	20-Nov-2020	2.20	2.20	2.20	2.10	2.10	2.10	2.13	25652	0.55	52	18014	70.22
ZODIACLOTH	EQ	20-Nov-2020	99.75	99.95	102.55	95.50	97.50	97.25	98.93	13301	13.16	355	6292	47.30
ZODJRDMKJ	EQ	20-Nov-2020	23.20	23.75	23.95	22.90	23.90	23.90	23.26	61	0.01	10	55	90.16
ZOTA	EQ	20-Nov-2020	138.90	141.00	141.00	138.50	138.75	139.35	138.91	12117	16.83	141	1617	13.34
ZUARI	EQ	20-Nov-2020	84.30	85.10	86.45	83.75	85.05	85.10	84.91	20885	17.73	415	12844	61.50
ZUARIGLOB	EQ	20-Nov-2020	57.20	57.90	58.85	54.45	55.65	55.45	55.58	77124	42.86	849	44586	57.81
ZYDUSWELL	EQ	20-Nov-2020	1824.55	1834.75	1843.00	1820.20	1825.05	1824.95	1827.03	34067	622.41	4113	23467	68.88