nse-sec-bhavdata-full-2020-11-29.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	27-Nov-2020	32.10	32.05	32.80	31.30	32.05	32.10	31.93	97808	31.23	481	74379	76.05
21STCENMGM	EQ	27-Nov-2020	9.80	9.95	9.95	9.65	9.70	9.70	9.74	4758	0.46	29	4137	86.95
3IINFOTECH	EQ	27-Nov-2020	3.35	3.40	3.45	3.30	3.40	3.40	3.39	2500437	84.74	1368	1639080	65.55
3MINDIA	EQ	27-Nov-2020	20920.90	21149.90	22146.35	20837.30	21670.10	21866.90	21808.00	60948	13291.54	7465	54909	90.09
3PLAND	EQ	27-Nov-2020	7.80	8.15	8.15	8.10	8.15	8.15	8.15	24426	1.99	44	24405	99.91
5PAISA	EQ	27-Nov-2020	328.50	335.95	335.95	318.50	323.70	325.80	323.99	16340	52.94	622	11618	71.10
63MOONS	EQ	27-Nov-2020	86.35	93.00	94.95	92.10	94.95	94.95	94.53	961470	908.87	3143	405927	42.22
68GS2060	GS	27-Nov-2020	103.00	103.00	103.00	103.00	103.00	103.00	103.00	200	0.21	1	200	100.00
772GS2049	GS	27-Nov-2020	113.00	117.95	117.95	117.00	117.00	117.00	117.03	1716	2.01	7	1716	100.00
772GS2055	GS	27-Nov-2020	106.00	110.00	111.30	110.00	111.30	111.30	110.65	2	0.00	2	2	100.00
813GS2045	GS	27-Nov-2020	123.50	120.00	129.00	120.00	129.00	129.00	120.09	100	0.12	2	100	100.00
824GS2027	GS	27-Nov-2020	106.50	106.25	106.25	106.25	106.25	106.25	106.25	1000	1.06	1	1000	100.00
8KMILES	BE	27-Nov-2020	84.55	85.00	87.00	85.00	86.70	86.40	85.73	28887	24.76	384	-	-
A2ZINFRA	EQ	27-Nov-2020	4.10	4.10	4.10	3.95	4.05	4.05	4.03	242307	9.77	223	172053	71.01
AAATECH	SM	27-Nov-2020	44.00	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	1	3000	100.00
AAKASH	EQ	27-Nov-2020	52.90	54.00	54.00	52.50	54.00	53.30	53.16	43446	23.10	414	12613	29.03
AARON	EQ	27-Nov-2020	64.75	67.95	67.95	61.55	61.55	61.55	65.21	89970	58.67	732	52830	58.72
AARTIDRUGS	EQ	27-Nov-2020	685.60	688.00	718.00	686.45	712.50	715.05	707.42	1220320	8632.78	32414	671396	55.02
AARTIIND	EQ	27-Nov-2020	1109.10	1111.00	1163.00	1103.10	1162.35	1155.30	1140.53	704917	8039.78	27923	577079	81.86
AARTISURF	EQ	27-Nov-2020	997.70	1047.55	1047.55	1020.00	1047.55	1047.55	1046.05	35220	368.42	918	27478	78.02
AARVEEDEN	EQ	27-Nov-2020	12.00	12.30	12.30	11.35	11.75	11.55	11.86	22363	2.65	113	9109	40.73
AARVI	EQ	27-Nov-2020	39.00	37.40	39.00	37.40	37.90	38.90	38.88	1107	0.43	20	665	60.07
AAVAS	EQ	27-Nov-2020	1574.65	1575.00	1649.00	1549.50	1605.00	1607.70	1606.03	300831	4831.44	14115	233251	77.54
ABAN	EQ	27-Nov-2020	29.05	29.80	31.50	29.55	30.20	30.25	30.36	337488	102.46	2227	192674	57.09
ABB	EQ	27-Nov-2020	1076.95	1092.00	1104.85	1061.00	1069.00	1073.75	1089.10	253387	2759.63	17643	69492	27.43
ABBOTINDIA	EQ	27-Nov-2020	15354.15	15419.45	15439.95	15320.00	15399.00	15399.05	15403.17	5110	787.10	1972	3219	62.99
ABCAPITAL	EQ	27-Nov-2020	80.50	80.55	89.40	80.55	89.10	88.45	86.62	11477422	9941.45	41683	7099082	61.85
ABFRL	EQ	27-Nov-2020	157.05	162.10	165.00	157.00	164.55	162.65	160.98	3504376	5641.24	29758	2697450	76.97
ABFRLPP	E1	27-Nov-2020	96.90	99.10	102.45	97.60	102.45	101.30	99.92	66736	66.68	1165	41290	61.87
ABMINTLTD	BE	27-Nov-2020	24.70	25.90	25.90	24.65	24.70	24.70	24.69	684	0.17	16	-	-
ABSLBANETF	EQ	27-Nov-2020	294.55	294.76	295.00	291.86	293.09	293.09	294.06	118	0.35	14	92	77.97
ABSLNN50ET	EQ	27-Nov-2020	290.00	298.88	298.88	286.70	295.00	294.99	295.98	66	0.20	23	20	30.30
ACC	EQ	27-Nov-2020	1692.50	1704.70	1720.00	1672.60	1685.75	1705.05	1702.86	7926397	134975.32	126731	6122030	77.24
ACCELYA	EQ	27-Nov-2020	860.60	860.60	871.00	855.05	869.90	865.85	865.26	2531	21.90	369	1468	58.00
ACCURACY	SM	27-Nov-2020	29.90	28.45	30.00	28.45	30.00	29.65	29.11	11200	3.26	7	9600	85.71
ACE	EQ	27-Nov-2020	100.65	102.00	115.50	102.00	112.70	113.30	109.52	2883474	3157.87	22859	864374	29.98
ADANIENT	EQ	27-Nov-2020	401.95	401.00	407.85	396.30	399.90	398.40	401.07	6429153	25785.62	38542	3540886	55.08
ADANIGAS	EQ	27-Nov-2020	316.35	318.70	347.95	317.95	347.95	347.90	341.62	14902282	50908.73	99208	5807896	38.97
ADANIGREEN	EQ	27-Nov-2020	1104.45	1105.00	1159.65	1072.80	1078.00	1136.40	1140.64	45148093	514974.95	164105	39208478	86.84
ADANIPORTS	EQ	27-Nov-2020	410.15	411.00	416.00	408.20	412.00	411.55	411.67	10593353	43609.93	103550	4012544	37.88
ADANIPOWER	EQ	27-Nov-2020	38.25	38.45	38.90	38.25	38.45	38.50	38.56	5039982	1943.59	11536	2031593	40.31
ADANITRANS	EQ	27-Nov-2020	364.25	366.10	390.90	365.05	375.10	376.30	381.57	1160308	4427.38	20533	377315	32.52
ADFFOODS	EQ	27-Nov-2020	450.20	450.20	472.00	450.20	461.00	459.80	464.29	132486	615.12	4421	35807	27.03
ADHUNIKIND	EQ	27-Nov-2020	17.10	17.30	17.30	16.70	17.20	17.10	17.02	39718	6.76	273	32847	82.70
ADL	BE	27-Nov-2020	19.55	19.90	20.50	19.10	20.50	20.50	20.16	2679	0.54	30	-	-
ADORWELD	EQ	27-Nov-2020	256.05	254.00	265.40	254.00	262.00	262.65	262.05	39761	104.19	1272	18863	47.44
ADROITINFO	BE	27-Nov-2020	6.30	6.00	6.25	6.00	6.20	6.05	6.07	2553	0.15	32	-	-
ADSL	EQ	27-Nov-2020	23.15	22.95	25.45	22.95	25.25	25.10	24.80	380552	94.37	1341	251517	66.09
ADVANIHOTR	EQ	27-Nov-2020	53.90	57.00	63.80	55.75	59.00	59.90	60.07	326986	196.43	3326	148945	45.55
ADVENZYMES	EQ	27-Nov-2020	324.75	325.95	357.20	325.20	357.20	352.90	348.42	1109750	3866.62	24602	779098	70.20
AEGISCHEM	EQ	27-Nov-2020	240.40	240.15	260.00	236.55	258.70	255.85	251.97	1030334	2596.14	17679	795943	77.25
AFFLE	EQ	27-Nov-2020	3255.90	3295.00	3418.65	3272.80	3418.65	3418.50	3402.76	218008	7418.28	17169	135917	62.34
AGARIND	EQ	27-Nov-2020	82.70	83.05	89.40	83.00	85.00	85.85	86.04	38387	33.03	622	24157	62.93
AGCNET	BE	27-Nov-2020	604.05	598.00	615.00	590.00	610.00	603.60	612.18	7509	45.97	64	-	-
AGRITECH	EQ	27-Nov-2020	31.10	31.80	31.80	30.60	30.60	30.90	31.40	8057	2.53	127	6919	85.88
AGROPHOS	EQ	27-Nov-2020	10.85	11.35	11.35	11.35	11.35	11.35	11.35	63605	7.22	76	63605	100.00
AHLADA	SM	27-Nov-2020	46.50	51.65	55.80	48.50	55.80	55.35	54.01	11000	5.94	11	7000	63.64
AHLEAST	EQ	27-Nov-2020	137.90	136.15	138.45	135.60	136.95	136.90	137.15	796	1.09	79	482	60.55
AHLUCONT	EQ	27-Nov-2020	245.05	244.00	248.00	243.35	246.00	246.15	246.30	16846	41.49	591	11556	68.60
AHLWEST	EQ	27-Nov-2020	248.70	243.50	249.45	241.00	242.00	243.80	244.18	1065	2.60	148	743	69.77
AIAENG	EQ	27-Nov-2020	1914.25	1900.00	1945.75	1828.50	1850.00	1856.35	1869.97	56834	1062.78	5481	36256	63.79
AIRAN	EQ	27-Nov-2020	16.00	16.80	16.80	15.70	16.45	16.35	16.35	89263	14.60	555	65687	73.59
AJANTPHARM	EQ	27-Nov-2020	1524.00	1530.00	1543.00	1516.05	1538.00	1536.10	1533.73	207754	3186.39	16283	112082	53.95
AJMERA	EQ	27-Nov-2020	99.55	99.25	102.35	98.35	100.90	100.65	100.69	198286	199.65	2221	98386	49.62
AKASH	EQ	27-Nov-2020	204.40	208.05	214.45	201.05	214.45	209.25	207.57	65731	136.44	192	64102	97.52
AKG	SM	27-Nov-2020	49.50	49.50	49.50	49.50	49.50	49.50	49.50	4000	1.98	1	4000	100.00
AKSHARCHEM	EQ	27-Nov-2020	218.75	220.90	221.45	209.00	210.50	211.80	214.52	36298	77.87	1282	18054	49.74
AKSHOPTFBR	EQ	27-Nov-2020	6.65	6.50	6.75	6.50	6.65	6.65	6.60	176454	11.64	383	127079	72.02
AKZOINDIA	EQ	27-Nov-2020	2082.50	2100.00	2199.00	2068.00	2160.00	2153.00	2132.48	22640	482.79	3150	14536	64.20
ALANKIT	EQ	27-Nov-2020	15.80	16.05	16.15	15.65	16.00	15.85	15.92	154854	24.65	496	99524	64.27
ALBERTDAVD	EQ	27-Nov-2020	461.85	465.55	469.70	458.90	460.85	461.20	463.70	26029	120.70	1533	14875	57.15
ALCHEM	EQ	27-Nov-2020	5.20	5.20	5.40	5.10	5.15	5.15	5.19	36660	1.90	153	25598	69.83
ALEMBICLTD	EQ	27-Nov-2020	103.90	103.90	110.40	102.50	106.05	106.15	107.14	4121728	4416.14	30443	1167207	28.32
ALICON	EQ	27-Nov-2020	328.80	328.75	331.95	318.05	319.00	321.35	323.62	4436	14.36	263	3119	70.31
ALKALI	EQ	27-Nov-2020	48.60	48.60	49.00	47.75	47.90	48.00	48.28	16650	8.04	201	13382	80.37
ALKEM	EQ	27-Nov-2020	2818.85	2828.00	2865.00	2821.00	2831.90	2841.65	2848.92	88957	2534.32	14002	53879	60.57
ALKYLAMINE	EQ	27-Nov-2020	3681.80	3698.00	4089.90	3673.00	3997.00	4015.00	3909.99	194917	7621.23	20422	100249	51.43
ALLCARGO	EQ	27-Nov-2020	126.80	128.00	130.80	125.10	126.00	126.35	128.42	654296	840.27	5582	217007	33.17
ALLSEC	EQ	27-Nov-2020	246.60	246.30	250.45	244.50	245.95	245.50	246.97	3476	8.58	151	2535	72.93
ALMONDZ	EQ	27-Nov-2020	16.20	16.95	16.95	15.90	16.30	16.00	16.08	14454	2.32	55	11004	76.13
ALOKINDS	EQ	27-Nov-2020	22.40	21.80	22.35	21.70	21.95	21.95	22.01	8225888	1810.67	10991	4421573	53.75
ALPA	BE	27-Nov-2020	34.10	35.25	35.80	34.00	35.80	35.55	34.99	53497	18.72	246	-	-
ALPHAGEO	EQ	27-Nov-2020	230.85	231.70	231.70	218.10	219.15	219.40	222.83	115837	258.12	3334	61930	53.46
AMARAJABAT	EQ	27-Nov-2020	893.10	894.30	964.80	885.95	930.00	946.80	937.13	4207080	39425.76	66617	1249836	29.71
AMBER	EQ	27-Nov-2020	2167.60	2179.95	2467.00	2138.60	2390.00	2399.60	2359.29	1004310	23694.54	64327	350922	34.94
AMBIKCO	EQ	27-Nov-2020	720.95	721.00	730.35	717.75	720.00	721.50	722.56	39079	282.37	919	32976	84.38
AMBUJACEM	EQ	27-Nov-2020	260.75	261.40	263.20	257.50	260.00	261.05	260.50	10177429	26511.89	64763	4870133	47.85
AMDIND	EQ	27-Nov-2020	15.70	15.55	15.75	15.30	15.35	15.40	15.43	3048	0.47	55	2188	71.78
AMJLAND	EQ	27-Nov-2020	21.90	21.80	22.25	21.30	21.45	21.65	21.83	26081	5.69	101	14257	54.66
AMJUMBO	SM	27-Nov-2020	11.90	12.00	12.00	12.00	12.00	12.00	12.00	8000	0.96	1	8000	100.00
AMRUTANJAN	EQ	27-Nov-2020	496.15	499.95	508.50	499.95	502.00	504.70	504.19	112901	569.23	3167	51223	45.37
ANANTRAJ	EQ	27-Nov-2020	26.30	26.80	27.00	26.10	26.30	26.40	26.49	363183	96.21	1756	226892	62.47
ANDHRACEMT	EQ	27-Nov-2020	4.80	4.85	4.90	4.80	4.85	4.85	4.85	150162	7.28	294	92031	61.29
ANDHRAPAP	EQ	27-Nov-2020	198.60	199.70	200.25	196.30	197.70	197.50	197.79	70177	138.80	841	53874	76.77
ANDHRSUGAR	EQ	27-Nov-2020	298.90	300.80	302.40	292.25	292.30	294.30	296.52	41598	123.35	1785	14924	35.88
ANGELBRKG	EQ	27-Nov-2020	351.90	352.30	360.30	351.50	355.00	357.80	356.11	249363	888.02	7622	100849	40.44
ANIKINDS	EQ	27-Nov-2020	11.25	11.50	11.95	10.80	11.95	11.70	11.38	85142	9.69	294	54645	64.18
ANKITMETAL	EQ	27-Nov-2020	1.05	1.10	1.10	1.00	1.05	1.00	1.06	154155	1.63	75	110555	71.72
ANSALAPI	EQ	27-Nov-2020	4.30	4.30	4.50	4.20	4.50	4.45	4.41	117678	5.20	166	100220	85.16
ANSALHSG	EQ	27-Nov-2020	3.95	3.95	4.10	3.95	4.10	4.10	4.09	25999	1.06	58	25999	100.00
ANUP	EQ	27-Nov-2020	600.80	598.95	626.90	598.95	613.30	622.90	614.40	19511	119.88	1266	14392	73.76
APARINDS	EQ	27-Nov-2020	350.00	351.60	353.00	347.00	350.00	349.00	351.09	43331	152.13	6179	31278	72.18
APCL	EQ	27-Nov-2020	213.55	215.35	217.60	212.00	214.95	214.05	215.23	35887	77.24	999	25174	70.15
APCOTEXIND	EQ	27-Nov-2020	178.00	178.00	178.00	171.20	172.50	172.35	174.17	68395	119.12	1819	35415	51.78
APEX	EQ	27-Nov-2020	280.55	282.00	294.00	279.50	290.50	290.15	289.94	285721	828.42	6157	82452	28.86
APLAPOLLO	EQ	27-Nov-2020	3178.95	3191.50	3489.60	3180.00	3384.55	3378.90	3351.42	166837	5591.41	9814	123547	74.05
APLLTD	EQ	27-Nov-2020	988.10	988.10	1019.50	988.10	999.00	998.10	1002.32	726571	7282.56	32322	418295	57.57
APOLLO	EQ	27-Nov-2020	114.50	114.95	123.70	113.05	117.30	117.70	119.00	448757	534.03	6323	114633	25.54
APOLLOHOSP	EQ	27-Nov-2020	2304.35	2314.95	2375.00	2298.00	2321.00	2347.90	2347.04	8998610	211201.42	167648	5803160	64.49
APOLLOPIPE	EQ	27-Nov-2020	651.50	661.00	661.00	636.80	655.50	656.55	652.61	21317	139.12	728	17779	83.40
APOLLOTYRE	EQ	27-Nov-2020	174.90	176.00	185.50	175.75	184.10	184.45	182.83	10762908	19678.28	52841	1668664	15.50
APOLSINHOT	EQ	27-Nov-2020	603.40	602.05	615.00	590.00	609.00	602.60	606.81	2393	14.52	156	1386	57.92
APTECHT	EQ	27-Nov-2020	121.15	121.20	123.50	121.10	121.50	121.45	122.19	141194	172.52	1923	58262	41.26
ARCHIDPLY	EQ	27-Nov-2020	28.05	28.75	29.55	27.30	27.55	27.60	28.29	113639	32.15	867	72812	64.07
ARCHIES	EQ	27-Nov-2020	13.80	13.45	14.45	13.45	14.35	14.30	14.13	123841	17.50	431	75745	61.16
ARCOTECH	EQ	27-Nov-2020	1.95	2.00	2.00	1.90	1.95	1.95	1.95	53467	1.04	134	30825	57.65
ARENTERP	EQ	27-Nov-2020	10.80	10.95	10.95	10.20	10.20	10.50	10.59	3960	0.42	19	3960	100.00
ARIES	EQ	27-Nov-2020	83.75	85.35	88.75	83.10	86.80	86.20	86.13	205381	176.89	1689	100791	49.08
ARIHANT	EQ	27-Nov-2020	16.60	16.00	16.80	15.85	16.80	16.00	16.14	450	0.07	11	350	77.78
ARIHANTSUP	EQ	27-Nov-2020	26.00	26.10	26.20	24.70	25.00	24.70	25.17	8966	2.26	177	6629	73.93
ARMANFIN	EQ	27-Nov-2020	639.65	639.65	643.50	627.80	636.10	632.10	633.24	4289	27.16	541	2573	59.99
AROGRANITE	EQ	27-Nov-2020	36.65	37.45	40.90	36.90	37.80	37.95	39.01	214668	83.74	1322	94860	44.19
ARROWGREEN	EQ	27-Nov-2020	46.85	47.00	47.90	45.10	46.10	46.50	46.29	6062	2.81	321	2974	49.06
ARSHIYA	EQ	27-Nov-2020	14.55	14.80	15.25	14.55	15.25	15.25	14.83	70841	10.51	135	59402	83.85
ARSSINFRA	EQ	27-Nov-2020	16.20	17.00	17.00	17.00	17.00	17.00	17.00	15075	2.56	72	15068	99.95
ARTEMISMED	EQ	27-Nov-2020	160.70	155.10	166.50	155.10	165.30	163.25	163.17	5219	8.52	122	4000	76.64
ARVIND	EQ	27-Nov-2020	40.70	41.10	41.30	40.10	40.70	40.55	40.83	2217309	905.36	8114	701988	31.66
ARVINDFASN	EQ	27-Nov-2020	131.35	133.60	134.00	130.50	131.50	131.35	131.35	498559	654.87	8529	372038	74.62
ARVSMART	EQ	27-Nov-2020	90.55	90.95	93.50	90.50	91.10	92.20	92.10	202539	186.54	1455	139784	69.02
ASAHIINDIA	EQ	27-Nov-2020	246.80	247.50	264.25	246.35	254.80	254.80	257.77	165888	427.61	4285	48520	29.25
ASAHISONG	EQ	27-Nov-2020	215.90	216.85	219.50	215.00	217.10	217.30	216.62	27007	58.50	476	19700	72.94
ASAL	EQ	27-Nov-2020	24.80	24.15	25.70	24.15	25.45	25.45	25.25	5103	1.29	67	2812	55.10
ASALCBR	EQ	27-Nov-2020	283.90	285.90	285.90	278.10	282.75	282.20	283.32	52500	148.74	3139	23211	44.21
ASCOM	SM	27-Nov-2020	46.05	44.00	44.00	44.00	44.00	44.00	44.00	4000	1.76	1	4000	100.00
ASHAPURMIN	EQ	27-Nov-2020	75.00	75.95	78.75	75.30	77.70	78.50	77.55	238889	185.26	1247	150393	62.96
ASHIANA	EQ	27-Nov-2020	91.60	91.15	93.00	90.65	92.00	92.15	91.81	25118	23.06	367	12149	48.37
ASHIMASYN	EQ	27-Nov-2020	10.55	11.00	11.05	10.55	11.05	11.05	11.02	105478	11.63	167	93602	88.74
ASHOKA	EQ	27-Nov-2020	72.15	72.30	79.90	72.10	76.50	77.60	76.70	7140417	5476.63	28579	2335081	32.70
ASHOKLEY	EQ	27-Nov-2020	88.85	89.45	92.95	89.30	91.90	92.15	91.87	36956489	33951.71	92279	7600312	20.57
ASIANHOTNR	EQ	27-Nov-2020	55.95	55.55	57.65	51.25	54.05	54.00	53.73	23014	12.37	470	12381	53.80
ASIANPAINT	EQ	27-Nov-2020	2155.30	2170.00	2244.60	2165.00	2198.55	2215.30	2208.61	10036402	221665.02	174090	7938427	79.10
ASIANTILES	EQ	27-Nov-2020	307.85	309.40	310.00	301.25	301.75	302.95	304.56	180132	548.61	3980	73893	41.02
ASPINWALL	EQ	27-Nov-2020	121.40	116.20	128.95	116.20	124.00	123.75	123.08	2895	3.56	83	274	9.46
ASTEC	EQ	27-Nov-2020	943.60	948.00	956.00	944.50	948.00	949.10	950.84	65737	625.05	3597	28710	43.67
ASTERDM	EQ	27-Nov-2020	163.35	162.50	170.60	160.85	169.55	167.45	166.92	1416714	2364.78	14444	1233972	87.10
ASTRAL	EQ	27-Nov-2020	1496.60	1501.05	1518.25	1450.25	1464.00	1469.45	1483.57	184773	2741.24	16273	102887	55.68
ASTRAMICRO	EQ	27-Nov-2020	110.45	110.20	113.95	110.15	111.85	112.20	112.65	545855	614.93	5474	213744	39.16
ASTRAZEN	EQ	27-Nov-2020	4505.80	4500.00	4577.00	4400.00	4540.00	4538.90	4492.90	101740	4571.08	16365	30951	30.42
ASTRON	EQ	27-Nov-2020	44.40	45.70	45.70	44.35	45.45	44.85	44.95	16394	7.37	173	8844	53.95
ATFL	EQ	27-Nov-2020	710.70	712.95	724.50	711.05	720.00	722.25	717.85	14478	103.93	874	9840	67.97
ATLANTA	EQ	27-Nov-2020	6.70	7.00	7.35	6.75	7.35	7.35	7.16	54542	3.90	205	47440	86.98
ATLASCYCLE	BE	27-Nov-2020	36.95	38.50	38.50	36.50	37.40	37.60	37.94	9672	3.67	119	-	-
ATUL	EQ	27-Nov-2020	6214.55	6250.00	6374.70	6155.55	6325.00	6310.35	6282.87	25992	1633.04	4047	8198	31.54
ATULAUTO	EQ	27-Nov-2020	168.50	170.00	172.45	168.80	170.00	170.50	170.51	107711	183.65	2311	49123	45.61
AUBANK	EQ	27-Nov-2020	861.05	875.00	884.85	826.00	845.00	839.05	853.44	849900	7253.41	24098	402866	47.40
AURIONPRO	EQ	27-Nov-2020	74.25	73.60	74.45	73.10	74.00	73.85	73.55	6292	4.63	163	4783	76.02
AUROPHARMA	EQ	27-Nov-2020	870.70	871.00	893.50	862.80	868.00	868.55	878.36	5342367	46925.29	107518	1758377	32.91
AUSOMENT	EQ	27-Nov-2020	53.35	54.00	56.00	52.60	56.00	55.30	54.39	12859	6.99	220	7280	56.61
AUTOAXLES	EQ	27-Nov-2020	893.50	897.90	974.95	896.75	957.20	953.85	942.06	27215	256.38	2777	15802	58.06
AUTOIND	EQ	27-Nov-2020	29.00	29.50	30.30	28.90	29.75	29.65	29.72	17605	5.23	160	12037	68.37
AUTOLITIND	EQ	27-Nov-2020	20.20	20.95	21.00	20.10	21.00	21.00	20.77	15241	3.17	91	10486	68.80
AVADHSUGAR	EQ	27-Nov-2020	203.00	202.00	210.00	197.00	198.15	199.60	204.95	280045	573.96	5873	79439	28.37
AVANTIFEED	EQ	27-Nov-2020	510.80	513.60	528.25	511.65	522.00	521.60	521.24	987820	5148.94	20413	465695	47.14
AVG	SM	27-Nov-2020	53.00	55.50	55.50	55.50	55.50	55.50	55.50	1200	0.67	1	1200	100.00
AVTNPL	EQ	27-Nov-2020	46.70	46.90	47.10	46.45	46.50	46.50	46.77	87673	41.01	506	58919	67.20
AXISBANK	EQ	27-Nov-2020	612.55	612.00	613.65	598.75	605.10	601.60	605.39	29921076	181138.47	222217	14229087	47.56
AXISBNKETF	EQ	27-Nov-2020	294.14	295.00	296.00	292.97	295.70	294.69	294.87	721	2.13	39	564	78.22
AXISCADES	EQ	27-Nov-2020	48.60	48.60	51.00	48.35	51.00	50.25	50.43	195455	98.57	1076	142176	72.74
AXISGOLD	EQ	27-Nov-2020	42.74	42.80	42.80	42.32	42.60	42.56	42.52	85437	36.33	1535	68898	80.64
AXISNIFTY	EQ	27-Nov-2020	133.74	134.39	134.62	133.23	134.12	134.24	134.09	2381	3.19	181	1730	72.66
AYMSYNTEX	EQ	27-Nov-2020	42.15	42.90	45.00	39.10	45.00	44.40	43.56	112879	49.17	684	91823	81.35
BAFNAPH	BE	27-Nov-2020	140.90	133.90	133.90	133.90	133.90	133.90	133.90	3088	4.13	55	-	-
BAGFILMS	EQ	27-Nov-2020	2.40	2.45	2.55	2.40	2.50	2.50	2.49	141346	3.52	111	120723	85.41
BAJAJ-AUTO	EQ	27-Nov-2020	3129.20	3144.90	3249.00	3135.70	3170.25	3173.55	3204.30	2548347	81656.57	93783	657652	25.81
BAJAJCON	EQ	27-Nov-2020	190.35	191.10	208.60	189.60	203.45	204.20	203.44	3774799	7679.52	39140	1193673	31.62
BAJAJELEC	EQ	27-Nov-2020	548.10	548.95	578.00	548.10	576.00	572.55	567.64	511854	2905.49	15036	283991	55.48
BAJAJFINSV	EQ	27-Nov-2020	8806.70	8844.95	8934.45	8680.00	8712.00	8758.80	8824.35	1419350	125248.42	90546	475114	33.47
BAJAJHIND	EQ	27-Nov-2020	5.65	5.75	5.85	5.55	5.60	5.60	5.69	4376709	249.01	3750	2785856	63.65
BAJAJHLDNG	EQ	27-Nov-2020	3005.60	3016.00	3089.00	3006.00	3067.00	3063.75	3060.46	120914	3700.53	11601	47680	39.43
BAJFINANCE	EQ	27-Nov-2020	4821.25	4859.00	4960.00	4785.15	4874.80	4908.80	4891.24	12364707	604787.05	534093	6952047	56.22
BALAJITELE	EQ	27-Nov-2020	60.10	60.15	60.90	59.60	59.65	59.75	60.11	224276	134.81	1262	136927	61.05
BALAMINES	EQ	27-Nov-2020	970.65	975.00	1010.00	963.20	1001.70	1001.95	994.17	239038	2376.45	11234	65243	27.29
BALAXI	EQ	27-Nov-2020	656.00	633.30	673.00	633.30	638.00	638.25	644.26	2965	19.10	518	1760	59.36
BALKRISHNA	EQ	27-Nov-2020	16.90	17.10	17.50	16.35	17.50	17.35	17.13	31390	5.38	446	19992	63.69
BALKRISIND	EQ	27-Nov-2020	1606.60	1620.00	1686.60	1615.25	1643.75	1659.40	1657.97	8859124	146881.87	182801	5344962	60.33
BALLARPUR	EQ	27-Nov-2020	1.15	1.20	1.20	1.15	1.15	1.15	1.17	1257766	14.69	506	1106006	87.93
BALMLAWRIE	EQ	27-Nov-2020	101.75	101.95	115.40	101.80	107.75	109.05	110.38	3111186	3434.24	23316	728925	23.43
BALPHARMA	BE	27-Nov-2020	54.35	54.00	56.75	53.70	55.50	55.75	54.85	23824	13.07	172	-	-
BALRAMCHIN	EQ	27-Nov-2020	161.55	161.50	167.00	160.65	164.20	164.60	163.95	1754049	2875.75	15440	859341	48.99
BANARBEADS	EQ	27-Nov-2020	52.85	53.85	53.95	52.50	52.50	52.95	53.02	9409	4.99	180	7495	79.66
BANARISUG	EQ	27-Nov-2020	1344.30	1368.00	1368.05	1321.00	1341.00	1346.05	1346.87	2951	39.75	279	1803	61.10
BANCOINDIA	EQ	27-Nov-2020	129.00	129.00	131.90	128.10	129.25	128.70	129.94	217776	282.97	3261	105404	48.40
BANDHANBNK	EQ	27-Nov-2020	366.55	368.40	372.30	362.10	365.20	367.00	366.80	10064518	36917.02	96241	4096068	40.70
BANG	EQ	27-Nov-2020	19.55	19.80	20.70	19.10	20.05	20.00	19.64	2127	0.42	62	1537	72.26
BANKA	EQ	27-Nov-2020	39.95	41.15	41.85	39.20	41.00	41.00	41.11	12439	5.11	76	10649	85.61
BANKBARODA	EQ	27-Nov-2020	51.15	51.15	52.50	50.60	51.20	51.35	51.45	61204165	31488.89	94088	8881589	14.51
BANKBEES	EQ	27-Nov-2020	297.11	297.11	299.00	295.30	296.77	297.06	297.15	1427619	4242.11	6013	847502	59.36
BANKINDIA	EQ	27-Nov-2020	44.65	44.90	46.20	44.80	45.00	45.05	45.45	4827782	2194.25	12112	1582635	32.78
BANSWRAS	EQ	27-Nov-2020	81.40	82.90	82.90	79.05	81.85	81.70	81.39	8931	7.27	298	6487	72.63
BARTRONICS	BZ	27-Nov-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.56	25216	0.39	25	-	-
BASF	EQ	27-Nov-2020	1597.80	1588.70	1684.00	1588.65	1664.00	1656.15	1643.18	80255	1318.73	5340	52272	65.13
BASML	EQ	27-Nov-2020	89.65	89.95	91.10	88.00	88.25	88.80	89.57	23448	21.00	453	18284	77.98
BATAINDIA	EQ	27-Nov-2020	1525.40	1546.00	1583.90	1535.05	1562.00	1572.90	1560.31	2220600	34648.20	62577	685735	30.88
BAYERCROP	EQ	27-Nov-2020	5145.65	5189.70	5218.45	4965.00	5004.75	5046.80	5089.10	56763	2888.72	9348	36998	65.18
BBL	EQ	27-Nov-2020	873.45	880.00	880.00	863.55	872.00	870.40	870.71	13164	114.62	1169	7516	57.10
BBTC	EQ	27-Nov-2020	1281.80	1287.85	1340.00	1275.90	1294.00	1319.75	1315.00	259058	3406.63	11731	203544	78.57
BCG	EQ	27-Nov-2020	4.75	4.75	4.95	4.75	4.95	4.90	4.89	6366321	311.44	6021	4544640	71.39
BCP	EQ	27-Nov-2020	4.80	5.00	5.00	4.70	4.80	4.85	4.81	67914	3.27	132	44647	65.74
BDL	EQ	27-Nov-2020	324.45	326.45	331.65	320.60	327.65	327.70	328.14	601197	1972.79	15183	213147	35.45
BEARDSELL	EQ	27-Nov-2020	8.40	8.80	8.80	8.00	8.25	8.25	8.20	1170	0.10	24	954	81.54
BEDMUTHA	EQ	27-Nov-2020	19.95	20.35	20.85	19.55	20.85	20.35	19.94	2913	0.58	42	2213	75.97
BEL	EQ	27-Nov-2020	108.90	109.45	113.80	109.05	110.60	111.10	111.69	14246823	15911.99	58976	3565048	25.02
BEML	EQ	27-Nov-2020	713.70	710.00	735.90	706.30	723.00	724.10	724.24	770660	5581.42	24041	171639	22.27
BEPL	EQ	27-Nov-2020	125.30	126.25	126.35	118.60	120.70	120.00	122.16	757769	925.66	7087	456613	60.26
BERGEPAINT	EQ	27-Nov-2020	639.10	640.00	653.00	638.15	645.05	647.75	646.03	1872347	12095.94	42423	846366	45.20
BETA	SM	27-Nov-2020	118.60	118.60	118.60	118.60	118.60	118.60	118.60	1600	1.90	2	1600	100.00
BFINVEST	EQ	27-Nov-2020	273.95	275.30	277.90	271.10	273.50	274.75	274.12	20062	54.99	725	8348	41.61
BFUTILITIE	EQ	27-Nov-2020	255.90	256.80	262.40	254.40	256.00	256.90	258.87	200251	518.39	4243	57305	28.62
BGRENERGY	EQ	27-Nov-2020	35.95	35.95	38.45	35.50	37.50	37.50	37.17	305582	113.60	2363	154238	50.47
BHAGERIA	EQ	27-Nov-2020	137.45	138.80	139.70	135.55	136.95	136.70	137.84	42843	59.06	670	26157	61.05
BHAGYANGR	EQ	27-Nov-2020	18.75	18.90	19.75	18.65	18.65	19.00	19.22	20606	3.96	257	11774	57.14
BHAGYAPROP	EQ	27-Nov-2020	22.90	23.00	23.00	22.60	22.95	22.95	22.97	517	0.12	12	504	97.49
BHANDARI	EQ	27-Nov-2020	1.15	1.20	1.25	1.15	1.25	1.20	1.20	349916	4.21	567	238698	68.22
BHARATFORG	EQ	27-Nov-2020	513.20	517.00	525.70	499.85	506.00	508.35	514.95	4848508	24967.61	83325	1936480	39.94
BHARATGEAR	EQ	27-Nov-2020	50.70	50.90	52.90	50.50	51.95	51.90	51.99	10884	5.66	238	6462	59.37
BHARATRAS	EQ	27-Nov-2020	9418.65	9401.00	9730.00	9400.05	9500.00	9548.00	9590.94	5881	564.04	2195	2008	34.14
BHARATWIRE	EQ	27-Nov-2020	26.40	26.30	27.55	25.95	27.55	27.10	26.63	14094	3.75	191	11287	80.08
BHARTIARTL	EQ	27-Nov-2020	468.40	468.30	472.65	462.00	465.00	463.25	465.57	18151096	84505.27	185490	10410609	57.36
BHEL	EQ	27-Nov-2020	31.45	31.65	33.45	31.60	32.90	32.85	32.86	101747612	33432.48	104829	26196734	25.75
BIGBLOC	BE	27-Nov-2020	89.95	90.00	92.00	89.50	90.00	89.90	90.21	717	0.65	11	-	-
BIL	EQ	27-Nov-2020	137.60	138.00	144.00	138.00	143.25	142.20	141.31	4646	6.57	180	2927	63.00
BILENERGY	EQ	27-Nov-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.77	202887	1.57	169	96326	47.48
BINDALAGRO	EQ	27-Nov-2020	12.90	13.05	13.25	12.65	12.90	13.10	13.03	39864	5.19	202	27549	69.11
BIOCON	EQ	27-Nov-2020	425.75	426.10	435.10	422.30	426.70	429.35	429.09	14778896	63415.39	128386	11053415	74.79
BIOFILCHEM	BE	27-Nov-2020	208.35	218.75	218.75	218.75	218.75	218.75	218.75	43324	94.77	372	-	-
BIRLACABLE	EQ	27-Nov-2020	51.95	51.95	55.20	51.70	53.50	53.40	53.82	162072	87.22	1891	94392	58.24
BIRLACORPN	EQ	27-Nov-2020	707.50	710.95	722.00	701.50	710.00	708.85	710.14	204983	1455.66	7492	116367	56.77
BIRLAMONEY	EQ	27-Nov-2020	43.40	43.75	44.00	43.00	43.85	43.70	43.50	183147	79.67	1193	94311	51.49
BIRLATYRE	EQ	27-Nov-2020	21.30	21.75	21.75	21.25	21.35	21.30	21.37	293295	62.68	1259	185486	63.24
BLBLIMITED	EQ	27-Nov-2020	4.85	4.75	5.05	4.70	4.70	4.70	4.75	41234	1.96	64	36631	88.84
BLISSGVS	EQ	27-Nov-2020	163.35	164.00	173.25	162.40	169.00	170.70	169.21	561414	949.96	5523	239239	42.61
BLKASHYAP	EQ	27-Nov-2020	7.35	7.45	7.70	7.20	7.70	7.70	7.63	83594	6.38	134	69363	82.98
BLS	EQ	27-Nov-2020	78.40	78.00	81.85	77.15	80.90	80.30	78.81	282842	222.91	917	239862	84.80
BLUEDART	EQ	27-Nov-2020	3896.10	3914.80	4001.00	3850.00	3996.50	3995.35	3947.93	29936	1181.85	3825	14719	49.17
BLUESTARCO	EQ	27-Nov-2020	759.25	761.40	822.00	756.40	821.00	811.85	801.60	480402	3850.88	17357	402575	83.80
BODALCHEM	EQ	27-Nov-2020	69.45	69.55	72.60	69.55	70.50	71.65	71.20	1119741	797.29	4324	557198	49.76
BOHRA	SM	27-Nov-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.98	18000	0.18	5	18000	100.00
BOMDYEING	EQ	27-Nov-2020	71.35	71.30	72.35	70.70	71.10	71.00	71.43	1846371	1318.79	8146	537949	29.14
BOROLTD	EQ	27-Nov-2020	158.35	158.95	161.70	156.25	158.00	158.40	158.83	123709	196.49	2519	68292	55.20
BORORENEW	EQ	27-Nov-2020	119.85	120.00	128.85	118.15	126.00	125.70	124.22	1224612	1521.20	15622	405721	33.13
BOSCHLTD	EQ	27-Nov-2020	12776.50	12875.00	13147.70	12520.00	12799.05	12816.10	12816.77	811403	103995.63	72484	523965	64.58
BPCL	EQ	27-Nov-2020	378.00	380.40	383.90	371.00	372.55	373.00	375.76	13853528	52056.65	127755	8515083	61.47
BPL	EQ	27-Nov-2020	22.50	24.00	24.00	23.05	23.40	23.40	23.54	415397	97.78	1935	191517	46.10
BRFL	EQ	27-Nov-2020	11.25	11.40	11.40	10.70	10.70	10.80	11.01	111165	12.24	361	94380	84.90
BRIGADE	EQ	27-Nov-2020	219.05	219.95	223.55	216.55	217.60	218.70	220.73	271243	598.72	3928	210940	77.77
BRIGHT	SM	27-Nov-2020	6.40	6.35	6.35	6.35	6.35	6.35	6.35	3000	0.19	1	3000	100.00
BRITANNIA	EQ	27-Nov-2020	3548.75	3563.85	3684.90	3503.10	3549.50	3637.95	3630.79	5383773	195473.43	179720	4253015	79.00
BRITANNIA	N2	27-Nov-2020	32.00	32.00	32.20	31.85	31.99	31.89	31.89	3012	0.96	69	2571	85.36
BRNL	EQ	27-Nov-2020	30.15	29.85	30.35	29.85	30.00	30.15	30.14	19079	5.75	255	16089	84.33
BROOKS	EQ	27-Nov-2020	62.00	64.70	65.10	62.75	65.10	65.10	64.30	54845	35.27	549	46186	84.21
BSE	EQ	27-Nov-2020	550.65	555.00	564.95	550.50	552.55	553.40	556.39	217023	1207.49	7364	84413	38.90
BSELINFRA	EQ	27-Nov-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.99	58914	0.58	39	36516	61.98
BSHSL	EQ	27-Nov-2020	90.00	93.00	93.00	89.00	91.85	91.85	91.41	275	0.25	9	173	62.91
BSL	BE	27-Nov-2020	29.65	29.05	30.25	29.05	30.25	30.20	29.69	8976	2.67	68	-	-
BSLGOLDETF	EQ	27-Nov-2020	4494.80	4494.85	4728.00	4452.00	4500.00	4499.90	4535.35	393	17.82	124	224	57.00
BSLNIFTY	EQ	27-Nov-2020	140.49	143.00	144.55	142.35	143.21	143.21	143.26	243	0.35	24	192	79.01
BSOFT	EQ	27-Nov-2020	186.15	186.10	200.00	185.30	198.05	197.60	195.92	2450095	4800.11	27001	2059067	84.04
BURNPUR	EQ	27-Nov-2020	1.55	1.55	1.60	1.55	1.60	1.60	1.59	8707	0.14	26	8307	95.41
BUTTERFLY	EQ	27-Nov-2020	416.55	416.55	427.65	404.75	413.00	415.95	411.95	21150	87.13	800	13097	61.92
BVCL	BE	27-Nov-2020	13.90	14.50	14.55	13.95	14.55	14.50	14.47	2609	0.38	20	-	-
BYKE	EQ	27-Nov-2020	14.35	14.05	14.50	14.00	14.10	14.15	14.22	48922	6.95	179	42017	85.89
CADILAHC	EQ	27-Nov-2020	422.30	439.00	459.00	432.20	448.25	450.10	447.18	19534886	87356.83	193477	2515119	12.88
CADSYS	SM	27-Nov-2020	19.35	19.35	19.35	19.35	19.35	19.35	19.35	4000	0.77	2	4000	100.00
CALSOFT	EQ	27-Nov-2020	8.80	9.05	9.20	8.75	9.00	9.15	9.09	64277	5.84	139	38316	59.61
CAMLINFINE	EQ	27-Nov-2020	110.40	112.45	115.90	109.50	114.80	115.40	114.64	1420386	1628.35	10812	578162	40.70
CAMS	EQ	27-Nov-2020	1479.55	1478.90	1478.90	1436.65	1442.50	1445.15	1450.22	64131	930.04	6969	35750	55.75
CANBK	EQ	27-Nov-2020	100.00	100.20	105.70	100.20	103.80	103.80	103.43	29880608	30905.52	89642	5851047	19.58
CANDC	BZ	27-Nov-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	7001	0.24	16	-	-
CANFINHOME	EQ	27-Nov-2020	469.55	471.00	485.00	471.00	482.00	481.95	479.47	528032	2531.74	13071	395827	74.96
CANTABIL	EQ	27-Nov-2020	327.35	330.00	345.95	326.50	345.95	340.75	332.35	126395	420.08	1453	35787	28.31
CAPACITE	EQ	27-Nov-2020	183.15	183.15	189.25	180.30	184.80	183.20	184.96	158742	293.61	4539	57355	36.13
CAPLIPOINT	EQ	27-Nov-2020	488.35	493.00	497.00	488.15	490.55	489.65	491.76	104775	515.25	3860	45701	43.62
CAPTRUST	EQ	27-Nov-2020	67.55	68.50	69.00	67.10	68.00	67.90	67.68	7270	4.92	66	5005	68.84
CARBORUNIV	EQ	27-Nov-2020	335.00	337.90	352.00	336.00	349.50	346.95	346.84	919079	3187.76	15948	755124	82.16
CAREERP	EQ	27-Nov-2020	162.35	162.40	170.00	161.90	164.20	164.50	165.65	31521	52.21	1425	13093	41.54
CARERATING	EQ	27-Nov-2020	457.80	458.00	512.05	457.95	498.95	501.80	483.72	811169	3923.82	20000	317563	39.15
CASTEXTECH	BE	27-Nov-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	9456	0.04	28	-	-
CASTROLIND	EQ	27-Nov-2020	125.45	125.50	129.95	123.90	127.80	125.40	125.31	5512195	6907.10	28150	5041002	91.45
CCCL	BE	27-Nov-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.30	113061	0.34	12	-	-
CCHHL	EQ	27-Nov-2020	3.50	3.55	3.55	3.40	3.50	3.45	3.47	30973	1.08	71	24468	79.00
CCL	EQ	27-Nov-2020	272.60	273.60	277.80	263.10	264.20	266.25	269.58	947305	2553.77	10220	826436	87.24
CDSL	EQ	27-Nov-2020	471.40	474.00	494.00	471.00	491.35	489.70	483.27	2516549	12161.75	45150	1437234	57.11
CEATLTD	EQ	27-Nov-2020	1121.85	1125.00	1158.00	1125.00	1145.10	1148.35	1149.05	316697	3639.00	17943	125363	39.58
CEBBCO	EQ	27-Nov-2020	14.45	13.95	14.75	13.95	14.70	14.70	14.54	23349	3.40	141	15627	66.93
CELEBRITY	EQ	27-Nov-2020	4.80	4.85	4.90	4.65	4.70	4.75	4.75	129762	6.17	175	83815	64.59
CENTENKA	EQ	27-Nov-2020	198.95	199.50	202.30	196.45	196.60	197.15	199.30	65214	129.97	1817	44492	68.22
CENTEXT	EQ	27-Nov-2020	3.95	4.05	4.05	3.70	3.80	3.80	3.85	78556	3.02	223	54459	69.33
CENTRALBK	EQ	27-Nov-2020	12.45	12.55	12.90	12.45	12.70	12.70	12.67	6839120	866.57	5449	2987385	43.68
CENTRUM	EQ	27-Nov-2020	17.95	18.30	18.85	17.75	17.90	18.15	18.15	561057	101.83	2345	418402	74.57
CENTUM	EQ	27-Nov-2020	307.10	314.85	314.85	308.25	312.65	312.30	311.70	5213	16.25	296	3658	70.17
CENTURYPLY	EQ	27-Nov-2020	197.15	197.50	202.00	196.00	200.00	200.25	199.60	174345	347.99	3719	73023	41.88
CENTURYTEX	EQ	27-Nov-2020	348.00	346.60	359.90	342.05	351.90	351.85	352.70	1590307	5609.01	19698	519928	32.69
CERA	EQ	27-Nov-2020	3027.75	3011.00	3144.00	3011.00	3143.00	3124.50	3086.71	14254	439.98	2740	6331	44.42
CEREBRAINT	EQ	27-Nov-2020	27.85	28.00	28.50	27.50	27.60	27.65	27.94	221255	61.81	325	186379	84.24
CESC	EQ	27-Nov-2020	596.90	592.00	601.85	577.70	582.00	581.40	588.61	323415	1903.64	9114	154100	47.65
CESCVENT	EQ	27-Nov-2020	252.55	253.40	260.00	252.00	254.55	254.60	253.43	34853	88.33	1163	22663	65.02
CGCL	EQ	27-Nov-2020	290.35	291.85	294.40	290.00	290.20	291.50	291.64	53544	156.16	3554	5847	10.92
CGPOWER	EQ	27-Nov-2020	39.25	40.75	41.20	40.75	41.20	41.20	41.12	3245408	1334.46	3082	2915422	89.83
CHALET	EQ	27-Nov-2020	150.35	151.00	152.95	149.00	151.05	150.85	150.99	224053	338.29	2427	113926	50.85
CHAMBLFERT	EQ	27-Nov-2020	193.05	193.25	205.00	193.25	204.50	203.85	200.07	2467349	4936.44	22869	1588790	64.39
CHEMBOND	EQ	27-Nov-2020	155.70	154.05	160.00	154.05	159.65	159.35	158.01	17071	26.97	550	12671	74.23
CHEMCON	EQ	27-Nov-2020	418.30	421.00	423.00	416.80	417.00	418.30	419.97	156651	657.89	5648	68680	43.84
CHEMFAB	EQ	27-Nov-2020	133.25	136.10	143.50	130.70	132.00	133.45	138.20	37624	51.99	625	18688	49.67
CHENNPETRO	EQ	27-Nov-2020	86.20	86.35	87.20	85.10	85.60	85.50	86.06	559741	481.74	3827	268085	47.89
CHOLAFIN	EQ	27-Nov-2020	360.20	360.50	394.90	358.90	385.85	388.70	379.37	13549479	51402.83	152199	5173317	38.18
CHOLAHLDNG	EQ	27-Nov-2020	508.65	512.60	549.45	509.00	539.85	541.20	532.10	350669	1865.90	11375	267107	76.17
CHROMATIC	EQ	27-Nov-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.64	109236	0.70	44	83902	76.81
CIGNITITEC	EQ	27-Nov-2020	421.10	423.20	423.20	417.00	422.70	421.20	420.34	29629	124.54	621	25447	85.89
CINELINE	EQ	27-Nov-2020	33.45	32.80	35.75	30.70	34.00	33.65	33.38	462040	154.25	2941	118093	25.56
CINEVISTA	EQ	27-Nov-2020	7.45	7.45	7.55	7.15	7.15	7.15	7.22	11045	0.80	34	9345	84.61
CIPLA	EQ	27-Nov-2020	738.70	741.00	749.00	735.00	742.00	745.60	744.81	12777697	95169.41	124338	7851191	61.44
CLEDUCATE	EQ	27-Nov-2020	62.40	62.50	63.25	60.30	61.95	61.70	61.38	9859	6.05	243	6599	66.93
CLNINDIA	EQ	27-Nov-2020	323.55	323.25	375.95	323.25	366.00	368.20	357.19	421765	1506.52	13888	188470	44.69
CMICABLES	EQ	27-Nov-2020	31.95	32.00	33.35	32.00	32.25	32.35	32.47	31123	10.11	190	20797	66.82
CMMIPL	SM	27-Nov-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	30000	0.75	1	30000	100.00
CNOVAPETRO	EQ	27-Nov-2020	6.00	5.80	6.30	5.80	6.30	6.30	6.17	6425	0.40	17	6425	100.00
COALINDIA	EQ	27-Nov-2020	125.05	125.45	127.40	125.00	125.20	125.55	125.91	25297333	31852.63	90024	12872944	50.89
COCHINSHIP	EQ	27-Nov-2020	358.20	365.00	371.70	360.15	370.50	369.25	367.39	736672	2706.45	14049	377585	51.26
COFORGE	EQ	27-Nov-2020	2451.30	2460.85	2478.95	2393.00	2405.00	2400.65	2428.15	286800	6963.94	16160	79441	27.70
COLPAL	EQ	27-Nov-2020	1519.55	1521.00	1540.00	1480.60	1494.10	1513.70	1516.88	5495157	83355.07	126620	4749145	86.42
COMPINFO	EQ	27-Nov-2020	12.95	12.95	13.35	12.70	12.80	12.70	12.87	377238	48.54	573	323699	85.81
COMPUSOFT	EQ	27-Nov-2020	7.05	7.00	7.15	7.00	7.05	7.05	7.08	43027	3.05	132	31825	73.97
CONCOR	EQ	27-Nov-2020	407.40	408.25	413.95	397.60	400.50	406.05	407.35	5685513	23160.12	71644	4543856	79.92
CONFIPET	EQ	27-Nov-2020	26.55	26.85	27.90	26.75	27.80	27.70	27.45	522575	143.43	1250	376382	72.02
CONSOFINVT	EQ	27-Nov-2020	38.50	37.30	38.90	37.30	37.40	37.40	38.04	2093	0.80	24	1652	78.93
CONTROLPR	EQ	27-Nov-2020	215.40	217.00	222.00	214.10	216.00	215.70	215.31	31291	67.37	480	27382	87.51
CORALFINAC	EQ	27-Nov-2020	19.85	20.20	20.30	19.60	19.75	19.80	20.00	6668	1.33	66	5362	80.41
CORDSCABLE	EQ	27-Nov-2020	41.30	41.55	42.90	40.60	42.90	42.35	41.77	19014	7.94	233	14238	74.88
COROMANDEL	EQ	27-Nov-2020	801.60	805.00	837.55	793.70	830.00	828.35	821.76	794817	6531.49	23394	599566	75.43
COSMOFILMS	EQ	27-Nov-2020	438.50	448.90	448.95	440.10	442.25	442.25	444.51	52517	233.44	2019	20331	38.71
COUNCODOS	BE	27-Nov-2020	2.35	2.25	2.45	2.25	2.45	2.45	2.39	27199	0.65	96	-	-
COX&KINGS	BZ	27-Nov-2020	1.40	1.35	1.45	1.35	1.45	1.45	1.38	732198	10.10	289	-	-
CPSEETF	EQ	27-Nov-2020	18.82	18.82	19.04	18.60	18.64	18.79	18.95	5353178	1014.34	2775	4626358	86.42
CREATIVE	EQ	27-Nov-2020	117.55	118.25	121.00	115.00	115.05	116.25	117.95	14605	17.23	124	6711	45.95
CREATIVEYE	EQ	27-Nov-2020	2.85	2.75	2.95	2.75	2.85	2.75	2.76	10415	0.29	43	9194	88.28
CREDITACC	EQ	27-Nov-2020	722.85	726.50	801.25	725.15	788.00	791.10	778.39	761820	5929.93	37349	572963	75.21
CREST	EQ	27-Nov-2020	89.55	89.00	97.90	88.70	95.00	96.50	95.42	131811	125.77	1948	51523	39.09
CRISIL	EQ	27-Nov-2020	1985.15	1982.80	1998.35	1966.00	1988.00	1975.20	1977.86	57559	1138.44	2005	50063	86.98
CROMPTON	EQ	27-Nov-2020	305.80	307.35	309.35	304.00	306.35	305.30	305.35	1406544	4294.91	30285	779814	55.44
CSBBANK	EQ	27-Nov-2020	251.90	251.00	253.80	247.45	250.00	250.50	250.95	104270	261.66	2570	45863	43.98
CTE	EQ	27-Nov-2020	33.10	33.95	34.40	32.00	32.80	32.65	33.52	24613	8.25	122	11483	46.65
CUB	EQ	27-Nov-2020	172.70	174.00	187.00	174.00	186.00	186.05	181.97	3409635	6204.65	28906	1754252	51.45
CUBEXTUB	EQ	27-Nov-2020	18.60	19.50	20.45	19.45	20.20	20.15	20.10	199068	40.02	1169	103761	52.12
CUMMINSIND	EQ	27-Nov-2020	533.65	533.00	597.50	530.00	589.00	586.00	575.72	6312831	36343.96	78450	1720366	27.25
CUPID	EQ	27-Nov-2020	225.95	226.80	232.85	225.55	228.40	227.70	229.09	62801	143.87	2038	33120	52.74
CYBERTECH	EQ	27-Nov-2020	76.25	76.25	79.20	75.40	78.25	78.50	77.85	204717	159.37	1610	93406	45.63
CYIENT	EQ	27-Nov-2020	456.05	458.35	493.35	458.35	492.00	489.15	484.17	1473651	7135.01	29439	1212187	82.26
DAAWAT	EQ	27-Nov-2020	52.55	52.80	53.35	52.00	52.50	52.40	52.61	2217366	1166.61	9314	1167375	52.65
DABUR	EQ	27-Nov-2020	504.10	507.00	507.10	496.65	498.95	499.80	501.28	7150001	35841.79	96206	3395840	47.49
DALBHARAT	EQ	27-Nov-2020	1025.15	1031.05	1111.00	1027.60	1110.00	1101.70	1089.19	472395	5145.28	15543	374358	79.25
DALMIASUG	EQ	27-Nov-2020	140.05	138.60	139.95	136.80	137.65	137.50	138.11	202423	279.57	2631	95685	47.27
DAMODARIND	EQ	27-Nov-2020	24.70	25.75	25.75	24.60	25.00	25.10	24.87	6260	1.56	29	5862	93.64
DANGEE	EQ	27-Nov-2020	123.00	125.50	127.00	116.85	119.20	119.00	119.09	11798	14.05	284	7315	62.00
DATAMATICS	EQ	27-Nov-2020	77.35	78.90	80.55	76.70	77.85	77.50	79.10	199511	157.80	1961	96988	48.61
DBCORP	EQ	27-Nov-2020	79.70	80.00	83.25	79.55	80.65	80.85	81.70	542077	442.86	11406	265485	48.98
DBL	EQ	27-Nov-2020	351.65	352.90	363.00	351.40	356.00	355.75	357.25	117634	420.24	2901	56142	47.73
DBREALTY	EQ	27-Nov-2020	12.80	14.05	14.05	14.05	14.05	14.05	14.05	298722	41.97	338	298722	100.00
DBSTOCKBRO	EQ	27-Nov-2020	10.75	10.90	10.95	10.05	10.05	10.50	10.69	21954	2.35	134	15554	70.85
DCAL	EQ	27-Nov-2020	144.75	145.20	147.50	144.00	145.00	144.75	145.04	220275	319.49	2432	119056	54.05
DCBBANK	EQ	27-Nov-2020	102.95	103.00	108.40	102.15	108.40	107.65	106.62	6488319	6917.66	34500	2894318	44.61
DCM	EQ	27-Nov-2020	19.05	19.40	19.70	18.35	18.90	18.90	19.01	12156	2.31	85	8002	65.83
DCMFINSERV	EQ	27-Nov-2020	1.00	0.95	1.00	0.95	1.00	1.00	1.00	2378	0.02	10	2377	99.96
DCMNVL	EQ	27-Nov-2020	28.10	28.05	28.75	27.60	27.70	28.25	28.05	8597	2.41	97	7333	85.30
DCMSHRIRAM	EQ	27-Nov-2020	386.20	386.20	386.75	363.00	371.20	370.75	375.46	150597	565.43	6717	56350	37.42
DCW	EQ	27-Nov-2020	16.90	17.10	17.90	16.55	16.90	16.90	17.30	1720805	297.69	2907	837896	48.69
DECCANCE	EQ	27-Nov-2020	344.90	346.00	347.85	342.80	343.00	344.65	344.62	28996	99.93	1012	16581	57.18
DEEPAKFERT	EQ	27-Nov-2020	143.10	143.70	145.70	143.10	144.50	144.65	144.75	449164	650.18	5152	217634	48.45
DEEPAKNTR	EQ	27-Nov-2020	805.35	800.00	872.00	800.00	867.00	865.10	848.07	2763663	23437.88	77187	1241804	44.93
DEEPENR	EQ	27-Nov-2020	44.80	45.70	45.80	43.15	44.40	44.20	44.65	94986	42.41	644	67223	70.77
DELTACORP	EQ	27-Nov-2020	131.65	132.85	133.20	128.70	129.25	129.60	131.33	1569210	2060.87	11609	686622	43.76
DELTAMAGNT	EQ	27-Nov-2020	23.10	24.65	25.40	24.25	25.40	25.40	25.10	18772	4.71	134	17894	95.32
DEN	EQ	27-Nov-2020	69.85	70.45	71.00	69.30	70.25	69.95	70.21	168900	118.58	3084	99501	58.91
DENORA	EQ	27-Nov-2020	208.55	209.75	215.00	207.05	207.50	208.00	210.33	3856	8.11	234	2210	57.31
DEVIT	SM	27-Nov-2020	129.90	131.75	131.75	127.00	127.00	127.00	129.38	3000	3.88	2	3000	100.00
DFMFOODS	EQ	27-Nov-2020	340.70	342.10	373.05	341.60	361.20	362.40	363.02	154217	559.84	4556	101916	66.09
DGCONTENT	EQ	27-Nov-2020	10.85	10.70	11.30	10.70	11.00	11.15	10.85	19367	2.10	57	17902	92.44
DHAMPURSUG	EQ	27-Nov-2020	160.00	160.00	161.90	157.10	158.70	158.50	159.68	635602	1014.92	6889	213258	33.55
DHANBANK	EQ	27-Nov-2020	12.50	12.50	12.65	12.20	12.45	12.35	12.47	974648	121.50	1137	603471	61.92
DHANI	EQ	27-Nov-2020	239.00	240.00	286.80	234.10	278.85	281.75	272.11	3528963	9602.56	23191	1994211	56.51
DHANILOANS	N1	27-Nov-2020	1049.41	1041.00	1049.41	1040.01	1049.41	1049.41	1041.62	24	0.25	4	24	100.00
DHANILOANS	N2	27-Nov-2020	1145.35	1151.00	1151.00	1146.36	1146.36	1146.36	1146.98	25	0.29	3	25	100.00
DHANILOANS	N3	27-Nov-2020	979.99	979.00	979.00	960.00	976.49	976.49	960.99	1113	10.70	9	1100	98.83
DHANILOANS	N4	27-Nov-2020	988.70	991.00	991.00	991.00	991.00	991.00	991.00	10	0.10	1	10	100.00
DHANILOANS	N5	27-Nov-2020	1085.00	1095.00	1099.95	1095.00	1099.95	1099.95	1095.20	261	2.86	8	261	100.00
DHANILOANS	N6	27-Nov-2020	1014.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	20	0.21	1	20	100.00
DHANILOANS	N7	27-Nov-2020	975.79	975.00	975.00	975.00	975.00	975.00	975.00	35	0.34	2	35	100.00
DHANILOANS	N8	27-Nov-2020	980.00	975.00	987.95	972.01	987.95	987.95	980.03	58	0.57	8	57	98.28
DHANILOANS	NG	27-Nov-2020	875.00	875.00	875.00	875.00	875.00	875.00	875.00	569	4.98	3	569	100.00
DHANIPP	E1	27-Nov-2020	115.55	117.00	138.65	113.70	135.50	135.30	130.56	879588	1148.42	4379	391248	44.48
DHANUKA	EQ	27-Nov-2020	728.80	743.75	766.35	735.75	752.00	751.05	752.77	168141	1265.71	8988	90056	53.56
DHARSUGAR	EQ	27-Nov-2020	4.70	4.80	4.80	4.50	4.50	4.55	4.57	3747	0.17	22	3659	97.65
DHFL	EQ	27-Nov-2020	25.80	27.05	27.05	27.05	27.05	27.05	27.05	483319	130.74	1052	483319	100.00
DHFL	N6	27-Nov-2020	294.00	275.00	275.00	275.00	275.00	275.00	275.00	1	0.00	1	1	100.00
DHFL	NC	27-Nov-2020	310.00	310.00	320.00	310.00	320.00	320.00	318.00	25	0.08	2	25	100.00
DHFL	NP	27-Nov-2020	320.00	300.00	320.00	299.50	317.00	317.00	305.33	6552	20.01	36	5788	88.34
DHFL	NQ	27-Nov-2020	305.00	300.00	300.00	300.00	300.00	300.00	300.00	46	0.14	4	46	100.00
DHFL	NS	27-Nov-2020	307.00	304.02	309.00	304.02	309.00	309.00	306.79	450	1.38	5	450	100.00
DHFL	NX	27-Nov-2020	305.00	281.80	281.80	281.80	281.80	281.80	281.80	150	0.42	3	150	100.00
DHFL	NY	27-Nov-2020	305.83	272.00	321.00	272.00	300.00	300.00	296.66	2098	6.22	4	98	4.67
DHFL	Y1	27-Nov-2020	285.00	274.00	279.00	258.20	279.00	279.00	261.53	11	0.03	3	10	90.91
DHUNINV	EQ	27-Nov-2020	247.15	241.00	256.95	239.95	244.00	246.55	246.55	2690	6.63	279	1478	54.94
DIAMONDYD	EQ	27-Nov-2020	638.85	657.00	658.70	634.05	650.00	648.85	649.23	2988	19.40	250	2105	70.45
DIAPOWER	BZ	27-Nov-2020	0.65	0.70	0.70	0.65	0.65	0.65	0.70	11347	0.08	15	-	-
DICIND	EQ	27-Nov-2020	371.45	377.95	377.95	366.00	366.50	371.95	372.82	3362	12.53	181	2437	72.49
DIGISPICE	EQ	27-Nov-2020	9.80	10.00	10.25	9.85	10.25	10.25	10.23	35396	3.62	68	34969	98.79
DIGJAMLTD	BZ	27-Nov-2020	2.85	2.85	2.90	2.75	2.90	2.90	2.84	25642	0.73	35	-	-
DISHTV	EQ	27-Nov-2020	10.20	10.25	10.25	10.10	10.20	10.20	10.16	6765666	687.61	4441	4248067	62.79
DIVISLAB	EQ	27-Nov-2020	3544.30	3547.00	3659.90	3509.75	3608.00	3605.10	3594.70	5745633	206538.39	171388	4335569	75.46
DIXON	EQ	27-Nov-2020	11377.85	11448.00	11988.00	11400.00	11855.05	11879.85	11801.73	161397	19047.63	30714	112158	69.49
DLF	EQ	27-Nov-2020	184.45	184.00	189.90	184.00	186.00	187.20	187.44	16434212	30804.69	93386	3313834	20.16
DLINKINDIA	EQ	27-Nov-2020	106.80	106.90	109.95	106.85	108.00	107.70	108.24	293246	317.41	4288	97251	33.16
DMART	EQ	27-Nov-2020	2373.05	2373.00	2395.00	2220.05	2320.00	2289.20	2304.88	1604427	36980.11	103531	846933	52.79
DOLAT	EQ	27-Nov-2020	47.00	47.20	47.20	45.95	46.85	46.65	46.67	75309	35.14	645	50396	66.92
DOLLAR	EQ	27-Nov-2020	195.35	195.80	197.60	192.00	192.45	193.65	195.27	151773	296.36	3743	70187	46.24
DONEAR	EQ	27-Nov-2020	30.20	31.00	31.00	29.30	29.30	29.60	29.88	128001	38.24	954	73568	57.47
DPABHUSHAN	EQ	27-Nov-2020	92.15	91.95	91.95	82.00	88.00	88.40	87.44	30961	27.07	495	25385	81.99
DPSCLTD	EQ	27-Nov-2020	11.30	11.55	11.60	11.30	11.55	11.50	11.50	27943	3.21	116	20179	72.21
DPWIRES	EQ	27-Nov-2020	71.35	73.75	73.80	70.00	70.00	71.25	71.09	668	0.47	31	491	73.50
DQE	EQ	27-Nov-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.10	117022	1.29	57	102736	87.79
DREDGECORP	EQ	27-Nov-2020	271.05	272.20	305.00	268.30	286.30	288.90	292.32	1273656	3723.11	23050	194565	15.28
DRREDDY	EQ	27-Nov-2020	4901.35	4901.00	4935.55	4809.20	4826.00	4828.95	4866.15	2003738	97504.89	99080	697139	34.79
DSML	SM	27-Nov-2020	19.30	18.35	18.35	18.35	18.35	18.35	18.35	18000	3.30	3	18000	100.00
DSSL	EQ	27-Nov-2020	42.85	43.90	44.90	41.55	43.85	44.40	43.80	38648	16.93	425	18498	47.86
DTIL	EQ	27-Nov-2020	267.20	267.40	274.90	261.00	262.00	262.10	264.46	6328	16.73	372	4368	69.03
DUCON	EQ	27-Nov-2020	4.05	4.00	4.25	3.95	4.25	4.25	4.18	68904	2.88	135	61150	88.75
DVL	EQ	27-Nov-2020	61.55	62.30	64.60	60.65	64.55	64.20	62.62	15799	9.89	409	13116	83.02
DWARKESH	EQ	27-Nov-2020	29.75	29.75	30.10	29.30	29.50	29.45	29.62	1030546	305.25	2581	513253	49.80
DYNAMATECH	EQ	27-Nov-2020	696.90	699.85	705.00	686.75	697.00	694.40	695.71	7723	53.73	563	4445	57.56
DYNPRO	EQ	27-Nov-2020	234.80	236.70	240.15	235.25	237.00	237.10	237.80	22410	53.29	822	12864	57.40
EASUNREYRL	BZ	27-Nov-2020	2.05	1.95	1.95	1.95	1.95	1.95	1.95	33362	0.65	27	-	-
EBANK	EQ	27-Nov-2020	3200.00	3240.82	3240.82	3110.00	3240.82	3240.49	3218.88	12	0.39	4	10	83.33
EBBETF0423	EQ	27-Nov-2020	1107.01	1108.00	1109.45	1108.00	1109.45	1109.09	1108.24	12423	137.68	83	9441	76.00
EBBETF0425	EQ	27-Nov-2020	1020.83	1020.55	1023.93	1020.55	1023.93	1023.91	1021.82	29437	300.79	121	28123	95.54
EBBETF0430	EQ	27-Nov-2020	1129.71	1130.00	1133.40	1127.51	1132.00	1131.86	1129.93	2417	27.31	65	2218	91.77
EBBETF0431	EQ	27-Nov-2020	1016.44	1014.03	1017.99	1014.03	1017.88	1017.76	1016.80	3038	30.89	90	2800	92.17
EBIXFOREX	EQ	27-Nov-2020	496.45	491.00	504.90	491.00	504.90	502.00	499.03	3672	18.32	162	1967	53.57
ECLERX	EQ	27-Nov-2020	714.20	715.00	738.00	712.60	720.40	724.65	727.90	97648	710.78	5674	50311	51.52
ECLFINANCE	NF	27-Nov-2020	1010.00	1012.00	1015.00	1010.00	1011.00	1010.24	1012.72	305	3.09	15	300	98.36
ECLFINANCE	NG	27-Nov-2020	953.81	978.00	978.00	952.00	960.00	960.00	967.68	250	2.42	8	130	52.00
ECLFINANCE	NH	27-Nov-2020	1165.00	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	50	0.58	1	50	100.00
ECLFINANCE	NI	27-Nov-2020	989.99	950.01	972.00	950.01	972.00	972.00	966.94	75	0.73	3	75	100.00
ECLFINANCE	NJ	27-Nov-2020	928.74	921.10	924.00	921.10	924.00	924.00	922.55	60	0.55	2	30	50.00
ECLFINANCE	NK	27-Nov-2020	895.04	891.00	891.00	891.00	891.00	891.00	891.00	4	0.04	2	4	100.00
ECLFINANCE	NM	27-Nov-2020	1070.00	1050.00	1069.00	1050.00	1069.00	1060.11	1054.25	181	1.91	7	131	72.38
ECLFINANCE	NN	27-Nov-2020	1185.00	1160.02	1180.00	1160.02	1180.00	1180.00	1165.73	70	0.82	3	70	100.00
ECLFINANCE	NO	27-Nov-2020	979.50	955.00	979.99	955.00	978.00	978.00	970.73	313	3.04	17	289	92.33
ECLFINANCE	NP	27-Nov-2020	1035.00	1050.00	1050.00	1002.02	1002.02	1002.02	1037.58	70	0.73	4	50	71.43
ECLFINANCE	NQ	27-Nov-2020	1100.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	11	0.12	1	11	100.00
ECLFINANCE	NR	27-Nov-2020	972.01	972.00	978.99	972.00	974.30	974.30	974.60	869	8.47	19	722	83.08
ECLFINANCE	NS	27-Nov-2020	1030.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	3	20	100.00
EDELWEISS	EQ	27-Nov-2020	66.70	66.90	70.00	66.50	70.00	70.00	68.87	4972690	3424.50	17830	3066219	61.66
EDUCOMP	BZ	27-Nov-2020	2.55	2.55	2.65	2.50	2.55	2.65	2.59	42256	1.10	94	-	-
EHFLNCD	N4	27-Nov-2020	1488.00	1473.00	1473.00	1473.00	1473.00	1473.00	1473.00	7	0.10	1	7	100.00
EHFLNCD	N5	27-Nov-2020	950.00	979.95	1098.99	979.90	980.00	980.00	1036.61	611	6.33	27	507	82.98
EHFLNCD	N6	27-Nov-2020	900.00	900.00	900.00	890.00	890.00	897.38	897.39	203	1.82	4	203	100.00
EICHERMOT	EQ	27-Nov-2020	2549.20	2566.00	2618.00	2515.10	2530.00	2534.65	2567.59	2597507	66693.23	95445	980914	37.76
EIDPARRY	EQ	27-Nov-2020	338.20	339.00	351.55	334.00	347.05	346.80	345.39	894766	3090.45	17127	429565	48.01
EIHAHOTELS	EQ	27-Nov-2020	257.85	260.55	260.60	252.00	258.80	257.75	255.87	7956	20.36	406	3544	44.54
EIHOTEL	EQ	27-Nov-2020	89.45	89.45	91.25	88.15	89.50	89.85	89.90	1295660	1164.76	8461	647909	50.01
EIMCOELECO	EQ	27-Nov-2020	327.40	325.95	345.00	325.00	330.00	331.65	329.71	5234	17.26	375	3009	57.49
EKC	EQ	27-Nov-2020	46.45	48.75	48.75	48.75	48.75	48.75	48.75	173144	84.41	374	173141	100.00
ELECON	EQ	27-Nov-2020	33.90	34.00	36.60	33.95	35.85	35.85	35.54	760832	270.38	3311	394392	51.84
ELECTCAST	EQ	27-Nov-2020	22.40	22.35	23.50	22.30	22.85	22.80	22.89	1098054	251.34	2024	724958	66.02
ELECTHERM	EQ	27-Nov-2020	105.10	105.25	106.30	101.25	103.20	102.60	103.39	21645	22.38	576	14744	68.12
ELGIEQUIP	EQ	27-Nov-2020	131.95	132.65	135.00	131.10	135.00	133.90	132.91	64467	85.69	1516	39895	61.88
ELGIRUBCO	EQ	27-Nov-2020	18.35	18.15	19.00	18.15	18.85	18.85	18.67	25619	4.78	109	23185	90.50
EMAMILTD	EQ	27-Nov-2020	426.00	422.00	448.00	420.40	446.90	440.35	436.53	2104805	9188.13	41399	1691904	80.38
EMAMIPAP	EQ	27-Nov-2020	73.95	75.40	78.65	73.65	77.80	77.15	76.97	43494	33.48	462	37288	85.73
EMAMIREAL	EQ	27-Nov-2020	45.70	46.95	46.95	45.00	45.90	45.80	45.80	15421	7.06	280	11726	76.04
EMBASSY	RR	27-Nov-2020	348.50	348.00	350.60	344.60	350.00	349.16	346.74	99200	343.97	351	63600	64.11
EMCO	BZ	27-Nov-2020	1.15	1.15	1.20	1.15	1.15	1.20	1.18	9441	0.11	26	-	-
EMKAY	EQ	27-Nov-2020	66.10	67.95	71.50	65.00	70.00	70.15	68.03	122197	83.13	927	47542	38.91
EMMBI	EQ	27-Nov-2020	73.30	73.45	75.65	73.45	74.45	73.95	74.58	50365	37.56	662	25643	50.91
EMOFSR1RDP	MF	27-Nov-2020	10.55	10.56	10.56	10.44	10.44	10.44	10.56	5090	0.54	3	5090	100.00
EMOFSR1RGG	MF	27-Nov-2020	10.56	10.55	10.61	10.51	10.51	10.51	10.58	60865	6.44	18	60865	100.00
ENDURANCE	EQ	27-Nov-2020	1125.75	1128.95	1159.80	1125.10	1150.00	1157.00	1149.68	217550	2501.13	22439	134413	61.78
ENERGYDEV	EQ	27-Nov-2020	6.50	6.70	6.80	6.30	6.70	6.75	6.72	42486	2.86	145	35678	83.98
ENGINERSIN	EQ	27-Nov-2020	73.00	73.50	74.95	72.80	74.00	74.20	73.78	7705081	5685.19	22284	5833849	75.71
ENIL	EQ	27-Nov-2020	155.00	158.10	158.80	155.00	155.00	155.50	156.42	8413	13.16	199	6349	75.47
EPL	EQ	27-Nov-2020	254.75	255.00	262.30	255.00	261.00	260.80	258.89	99104	256.57	8307	75701	76.39
EQ30	EQ	27-Nov-2020	364.81	383.00	383.00	364.50	374.00	377.19	374.46	210	0.79	38	155	73.81
EQUITAS	EQ	27-Nov-2020	68.75	70.10	72.00	69.80	70.05	70.30	70.50	4519929	3186.58	43565	3166820	70.06
EQUITASBNK	EQ	27-Nov-2020	34.45	34.60	34.85	34.10	34.40	34.35	34.40	1054709	362.78	7124	591340	56.07
ERFLNCDI	N4	27-Nov-2020	995.00	925.00	990.00	925.00	990.00	990.00	975.00	75	0.73	4	60	80.00
ERFLNCDI	N5	27-Nov-2020	832.00	840.00	864.99	840.00	864.99	860.99	851.34	116	0.99	7	116	100.00
ERFLNCDI	N6	27-Nov-2020	860.32	840.00	840.00	840.00	840.00	840.00	840.00	50	0.42	1	50	100.00
ERIS	EQ	27-Nov-2020	523.20	527.10	527.10	520.00	521.00	521.35	521.75	108329	565.21	4692	71460	65.97
EROSMEDIA	EQ	27-Nov-2020	20.60	20.10	21.60	20.10	21.60	21.60	21.17	380852	80.61	1071	311998	81.92
ESABINDIA	EQ	27-Nov-2020	1358.00	1364.80	1485.00	1348.95	1462.00	1448.45	1438.80	14440	207.76	1466	11200	77.56
ESCORTS	EQ	27-Nov-2020	1387.45	1388.00	1422.00	1382.00	1404.00	1403.85	1402.52	1833823	25719.78	59018	487405	26.58
ESSARSHPNG	EQ	27-Nov-2020	7.60	7.70	7.95	7.45	7.95	7.95	7.82	61855	4.84	231	39697	64.18
ESTER	EQ	27-Nov-2020	124.05	125.40	131.95	124.05	127.00	127.20	128.64	996382	1281.70	12253	356771	35.81
EUROCERA	BZ	27-Nov-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	22	0.00	1	-	-
EUROMULTI	EQ	27-Nov-2020	1.65	1.65	1.70	1.60	1.65	1.65	1.62	28274	0.46	36	24140	85.38
EVEREADY	EQ	27-Nov-2020	176.10	177.70	178.70	174.00	174.80	175.05	175.85	413736	727.57	6167	225859	54.59
EVERESTIND	EQ	27-Nov-2020	264.95	263.00	266.50	262.35	264.00	263.60	264.05	25954	68.53	728	15606	60.13
EXCEL	EQ	27-Nov-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.38	61989	0.85	56	46008	74.22
EXCELINDUS	EQ	27-Nov-2020	835.15	839.35	844.65	835.00	840.00	839.85	839.45	13804	115.88	823	9109	65.99
EXIDEIND	EQ	27-Nov-2020	172.65	173.00	186.40	173.00	183.10	184.85	181.90	17804926	32386.67	103522	7017168	39.41
EXPLEOSOL	EQ	27-Nov-2020	480.20	484.00	489.10	478.60	485.80	483.55	483.65	17060	82.51	864	9303	54.53
FACT	EQ	27-Nov-2020	50.85	51.05	52.00	50.10	51.15	51.25	51.56	240316	123.91	1775	153857	64.02
FCL	EQ	27-Nov-2020	43.75	43.75	44.30	42.85	43.20	43.20	43.43	346504	150.50	1935	239211	69.04
FCONSUMER	EQ	27-Nov-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	2151169	176.40	3552	2119720	98.54
FCSSOFT	EQ	27-Nov-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.41	2030697	8.27	639	1647347	81.12
FDC	EQ	27-Nov-2020	327.30	326.55	346.65	325.55	342.25	343.45	337.83	564317	1906.45	12000	325691	57.71
FEDERALBNK	EQ	27-Nov-2020	59.85	60.00	63.50	59.85	62.55	62.80	62.12	71574923	44464.12	122623	22219593	31.04
FEL	EQ	27-Nov-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	424600	43.95	982	407513	95.98
FELDVR	EQ	27-Nov-2020	14.30	14.25	14.25	13.60	13.60	13.70	13.67	82263	11.25	251	58098	70.62
FELIX	SM	27-Nov-2020	32.60	31.00	31.00	31.00	31.00	31.00	31.00	12000	3.72	3	12000	100.00
FIEMIND	EQ	27-Nov-2020	543.90	549.00	558.00	544.65	548.00	549.40	550.77	25433	140.08	1561	11222	44.12
FILATEX	EQ	27-Nov-2020	32.75	33.00	35.15	32.35	32.95	32.65	33.07	1175729	388.79	2623	748042	63.62
FINCABLES	EQ	27-Nov-2020	309.40	310.80	316.45	304.80	308.95	308.80	311.02	435534	1354.58	14313	243803	55.98
FINEORG	EQ	27-Nov-2020	2489.90	2508.85	2633.35	2465.75	2610.00	2574.90	2547.34	138432	3526.33	16879	92179	66.59
FINPIPE	EQ	27-Nov-2020	612.70	613.00	635.00	606.55	619.50	630.85	628.12	257687	1618.59	7520	206542	80.15
FLEXITUFF	EQ	27-Nov-2020	13.30	13.90	13.95	13.90	13.95	13.95	13.95	10442	1.46	22	10442	100.00
FLFL	EQ	27-Nov-2020	99.20	94.25	94.25	94.25	94.25	94.25	94.25	211020	198.89	686	210128	99.58
FLUOROCHEM	EQ	27-Nov-2020	572.05	572.05	598.00	565.00	580.00	574.40	581.66	111314	647.47	4353	51210	46.00
FMGOETZE	EQ	27-Nov-2020	318.20	320.50	334.10	315.95	328.00	330.65	327.34	115588	378.37	2584	44400	38.41
FMNL	EQ	27-Nov-2020	17.80	16.95	16.95	16.95	16.95	16.95	16.95	11286	1.91	123	11285	99.99
FORCEMOT	EQ	27-Nov-2020	1151.65	1157.60	1178.90	1152.45	1163.00	1161.80	1168.94	25553	298.70	2207	10552	41.29
FORTIS	EQ	27-Nov-2020	148.00	148.70	153.85	148.35	149.35	150.90	150.86	5346027	8065.03	30863	3284624	61.44
FOSECOIND	EQ	27-Nov-2020	1162.15	1152.10	1184.00	1146.40	1161.00	1167.50	1166.28	1059	12.35	201	784	74.03
FRETAIL	EQ	27-Nov-2020	86.95	82.65	82.65	82.65	82.65	82.65	82.65	842037	695.94	5499	842037	100.00
FSC	EQ	27-Nov-2020	107.60	102.25	104.95	102.25	102.25	102.25	102.47	192747	197.50	1418	115737	60.05
FSL	EQ	27-Nov-2020	77.40	77.60	80.00	77.05	79.20	79.10	78.79	6004258	4730.55	34950	5014785	83.52
GABRIEL	EQ	27-Nov-2020	107.05	107.90	108.75	105.70	107.00	106.75	107.19	210265	225.38	2925	82984	39.47
GAEL	EQ	27-Nov-2020	119.55	119.00	124.10	119.00	121.00	120.95	120.72	123775	149.42	2058	62017	50.10
GAIL	EQ	27-Nov-2020	102.75	103.50	106.70	101.50	102.75	102.65	103.75	39726156	41214.47	134949	15106285	38.03
GAL	EQ	27-Nov-2020	3.45	3.55	3.60	3.30	3.30	3.30	3.38	41799	1.41	157	32418	77.56
GALAXYSURF	EQ	27-Nov-2020	1895.05	1910.00	1972.00	1900.00	1942.00	1939.80	1927.56	51051	984.04	4739	32781	64.21
GALLANTT	EQ	27-Nov-2020	35.05	35.70	36.25	34.10	35.05	34.65	34.89	35251	12.30	276	19969	56.65
GALLISPAT	EQ	27-Nov-2020	32.50	32.50	32.75	30.50	30.50	30.85	31.82	71630	22.80	359	49506	69.11
GAMMNINFRA	EQ	27-Nov-2020	0.60	0.55	0.60	0.55	0.55	0.60	0.57	1061987	6.05	3786	605029	56.97
GANDHITUBE	EQ	27-Nov-2020	234.85	239.35	242.00	228.00	232.35	232.70	236.55	6034	14.27	530	2722	45.11
GANECOS	EQ	27-Nov-2020	308.00	312.00	331.20	306.45	330.00	327.00	321.26	34799	111.80	953	25748	73.99
GANESHHOUC	EQ	27-Nov-2020	29.25	29.30	30.70	28.75	30.70	30.70	30.29	29683	8.99	192	25948	87.42
GANGAFORGE	SM	27-Nov-2020	20.80	20.40	20.95	20.40	20.95	20.65	20.68	12000	2.48	2	6000	50.00
GANGESSECU	EQ	27-Nov-2020	42.55	44.45	47.20	42.65	46.30	46.40	45.66	10862	4.96	83	7754	71.39
GARDENSILK	EQ	27-Nov-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	10821	1.06	61	10821	100.00
GARFIBRES	EQ	27-Nov-2020	2139.20	2149.75	2299.90	2135.15	2296.55	2227.05	2212.07	140052	3098.05	12168	111626	79.70
GATI	EQ	27-Nov-2020	89.80	90.00	91.00	88.70	89.30	89.05	89.48	435608	389.77	6717	223946	51.41
GAYAHWS	EQ	27-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	280829	1.07	186	99762	35.52
GAYAPROJ	EQ	27-Nov-2020	31.25	31.90	32.80	30.00	32.20	31.80	32.01	616010	197.18	2324	393985	63.96
GBGLOBAL	EQ	27-Nov-2020	4.95	5.15	5.15	5.15	5.15	5.15	5.15	1617	0.08	15	1617	100.00
GDL	EQ	27-Nov-2020	103.25	102.95	105.00	102.60	103.30	103.70	104.06	94508	98.34	2577	58416	61.81
GEECEE	EQ	27-Nov-2020	75.55	76.30	76.30	72.70	75.05	75.00	74.88	13464	10.08	528	8901	66.11
GEEKAYWIRE	BE	27-Nov-2020	63.60	63.50	64.50	61.00	64.50	64.50	64.07	13118	8.40	34	-	-
GENESYS	EQ	27-Nov-2020	50.25	52.70	52.75	52.70	52.75	52.75	52.74	6118	3.23	27	6118	100.00
GENUSPAPER	EQ	27-Nov-2020	5.40	5.40	6.45	5.30	5.65	5.60	5.81	764496	44.38	1007	596098	77.97
GENUSPOWER	EQ	27-Nov-2020	29.10	29.50	29.95	29.00	29.50	29.25	29.55	239228	70.69	842	140288	58.64
GEOJITFSL	EQ	27-Nov-2020	38.75	39.10	39.55	38.65	39.20	39.30	39.30	213473	83.89	1170	143773	67.35
GEPIL	EQ	27-Nov-2020	286.70	283.00	301.00	272.40	272.40	274.10	287.12	1298259	3727.51	20501	683019	52.61
GESHIP	EQ	27-Nov-2020	247.70	248.95	261.00	245.50	258.50	252.50	252.15	932397	2350.99	15891	840610	90.16
GET&D	EQ	27-Nov-2020	99.40	98.30	101.65	98.30	99.00	99.25	100.03	38499	38.51	858	27536	71.52
GFLLIMITED	EQ	27-Nov-2020	85.30	85.30	86.50	82.00	82.25	83.25	85.00	88056	74.85	1210	48865	55.49
GHCL	EQ	27-Nov-2020	171.85	171.95	172.35	169.00	169.75	169.95	170.83	96724	165.24	3066	59217	61.22
GICHSGFIN	EQ	27-Nov-2020	109.50	110.00	114.40	109.00	111.90	111.90	111.87	1056926	1182.36	8095	396144	37.48
GICL	SM	27-Nov-2020	21.80	21.85	21.85	21.85	21.85	21.85	21.85	6000	1.31	1	6000	100.00
GICRE	EQ	27-Nov-2020	137.95	138.90	143.70	137.85	140.10	140.95	141.43	1087154	1537.60	13130	402639	37.04
GILLANDERS	EQ	27-Nov-2020	32.75	33.80	33.80	32.55	32.85	33.25	33.44	715	0.24	18	684	95.66
GILLETTE	EQ	27-Nov-2020	5687.35	5661.00	5899.70	5652.00	5830.00	5812.80	5787.89	44194	2557.90	7737	11274	25.51
GINNIFILA	EQ	27-Nov-2020	17.60	17.95	18.15	16.90	17.70	17.65	17.29	105361	18.21	558	84697	80.39
GIPCL	EQ	27-Nov-2020	74.40	75.00	75.85	74.75	75.15	75.00	75.26	284391	214.04	1922	182919	64.32
GISOLUTION	EQ	27-Nov-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	2000	0.04	1	2000	100.00
GKWLIMITED	EQ	27-Nov-2020	461.90	464.00	464.00	450.00	450.00	450.50	451.23	537	2.42	16	537	100.00
GLAND	EQ	27-Nov-2020	2106.70	2125.00	2151.00	2092.00	2120.00	2113.00	2109.48	780377	16461.89	61462	438953	56.25
GLAXO	EQ	27-Nov-2020	1540.10	1547.75	1570.00	1540.00	1560.00	1553.45	1558.09	29798	464.28	4245	13874	46.56
GLENMARK	EQ	27-Nov-2020	468.90	471.00	478.80	470.00	471.10	471.40	474.15	2060073	9767.80	30985	650022	31.55
GLFL	EQ	27-Nov-2020	2.25	2.25	2.35	2.20	2.35	2.35	2.28	16023	0.37	44	14923	93.13
GLOBALVECT	EQ	27-Nov-2020	48.55	49.10	56.05	49.05	51.65	51.90	53.25	165915	88.34	1847	78380	47.24
GLOBE	EQ	27-Nov-2020	58.00	57.70	58.40	56.70	57.25	57.25	57.41	37986	21.81	94	20319	53.49
GLOBOFFS	EQ	27-Nov-2020	8.55	8.60	8.80	8.15	8.20	8.15	8.35	16917	1.41	116	13929	82.34
GLOBUSSPR	EQ	27-Nov-2020	312.20	313.80	319.00	308.50	311.00	310.95	312.91	102964	322.19	2581	41874	40.67
GMBREW	EQ	27-Nov-2020	415.20	417.20	468.50	414.10	424.40	427.80	444.32	355646	1580.20	12108	74430	20.93
GMDCLTD	EQ	27-Nov-2020	47.50	47.70	47.75	46.75	46.90	46.95	47.14	1108932	522.73	5591	702676	63.37
GMMPFAUDLR	EQ	27-Nov-2020	3690.85	3692.00	3870.00	3689.00	3830.00	3814.55	3788.70	110408	4183.03	13409	84386	76.43
GMRINFRA	EQ	27-Nov-2020	25.85	26.00	27.20	25.80	26.55	26.80	26.64	43344802	11548.73	42798	28942889	66.77
GNA	EQ	27-Nov-2020	251.50	251.75	257.75	250.70	254.40	254.70	253.52	32553	82.53	1393	14177	43.55
GNFC	EQ	27-Nov-2020	207.95	208.40	211.85	205.50	209.00	210.15	209.89	1089148	2286.02	11334	486467	44.66
GOACARBON	EQ	27-Nov-2020	275.00	276.00	289.90	269.20	281.00	280.25	279.93	122494	342.90	3806	40543	33.10
GOCLCORP	EQ	27-Nov-2020	200.60	204.00	210.00	194.30	209.70	208.75	204.79	36383	74.51	1021	23584	64.82
GODFRYPHLP	EQ	27-Nov-2020	913.60	915.00	919.60	901.05	909.75	907.25	910.03	52918	481.57	5703	30313	57.28
GODREJAGRO	EQ	27-Nov-2020	511.20	513.80	517.60	508.80	509.90	509.90	511.75	160042	819.02	7344	98288	61.41
GODREJCP	EQ	27-Nov-2020	701.10	702.10	719.60	694.00	702.25	699.75	704.18	3483741	24531.80	96196	1967233	56.47
GODREJIND	EQ	27-Nov-2020	403.25	405.00	411.00	402.70	405.00	405.70	406.93	188283	766.19	10346	89332	47.45
GODREJPROP	EQ	27-Nov-2020	1106.90	1115.00	1175.00	1114.00	1160.00	1165.45	1154.77	2732949	31559.19	91821	557275	20.39
GOENKA	BZ	27-Nov-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	330375	2.81	96	-	-
GOKEX	EQ	27-Nov-2020	79.50	79.80	80.55	75.80	77.50	77.55	78.83	331541	261.34	3301	116269	35.07
GOKUL	EQ	27-Nov-2020	13.85	14.25	14.35	13.75	13.80	13.80	13.93	15893	2.21	103	12511	78.72
GOKULAGRO	EQ	27-Nov-2020	13.55	13.60	13.80	13.40	13.75	13.55	13.65	15089	2.06	113	12300	81.52
GOLDBEES	EQ	27-Nov-2020	42.94	37.40	42.93	37.40	42.87	42.84	42.71	3683922	1573.35	10909	3091270	83.91
GOLDENTOBC	EQ	27-Nov-2020	26.70	27.90	27.90	26.40	26.70	27.10	27.10	3220	0.87	128	2632	81.74
GOLDIAM	EQ	27-Nov-2020	158.05	161.20	161.20	155.05	157.00	156.05	157.26	16016	25.19	484	10902	68.07
GOLDSHARE	EQ	27-Nov-2020	4428.65	4827.20	4827.20	4415.20	4425.00	4420.95	4427.29	2087	92.40	514	1156	55.39
GOLDTECH	EQ	27-Nov-2020	8.20	8.30	8.60	8.30	8.60	8.60	8.55	50747	4.34	80	48637	95.84
GOODLUCK	EQ	27-Nov-2020	45.05	46.00	47.60	45.50	45.55	45.80	46.25	221835	102.60	1324	93876	42.32
GOODYEAR	EQ	27-Nov-2020	810.65	818.85	828.80	817.05	820.00	821.20	823.00	7462	61.41	670	4006	53.69
GPIL	EQ	27-Nov-2020	403.35	406.00	421.00	405.25	417.20	418.20	415.53	132881	552.16	4029	74839	56.32
GPPL	EQ	27-Nov-2020	91.40	91.80	98.15	91.80	96.30	96.70	96.68	2521547	2437.80	23230	1612661	63.96
GPTINFRA	EQ	27-Nov-2020	32.80	32.55	33.45	32.30	32.75	32.90	32.93	11757	3.87	150	5916	50.32
GRANULES	EQ	27-Nov-2020	412.90	413.25	417.90	410.00	412.00	412.55	413.51	1303918	5391.87	27961	609182	46.72
GRAPHITE	EQ	27-Nov-2020	244.50	245.05	251.90	242.00	244.65	244.45	246.79	1415879	3494.18	20669	394318	27.85
GRASIM	EQ	27-Nov-2020	877.40	877.40	885.85	870.00	876.90	875.75	875.99	4004762	35081.23	62806	2139660	53.43
GRAVITA	EQ	27-Nov-2020	51.40	51.95	52.80	50.90	51.00	51.20	51.75	180643	93.48	1565	98409	54.48
GREAVESCOT	EQ	27-Nov-2020	76.50	78.00	86.40	78.00	84.10	83.90	82.68	15149309	12525.23	55328	5889483	38.88
GREENLAM	EQ	27-Nov-2020	786.60	779.95	800.00	779.95	795.90	792.65	794.23	2327	18.48	261	1645	70.69
GREENPANEL	EQ	27-Nov-2020	83.10	83.25	87.25	83.20	85.55	85.35	86.45	201905	174.55	1543	166218	82.32
GREENPLY	EQ	27-Nov-2020	104.10	104.80	106.90	104.10	105.00	104.95	105.56	450061	475.06	13639	260933	57.98
GREENPOWER	EQ	27-Nov-2020	2.20	2.20	2.20	2.15	2.20	2.15	2.17	774746	16.83	488	443806	57.28
GRINDWELL	EQ	27-Nov-2020	591.20	592.00	609.00	592.00	597.50	598.05	599.81	61605	369.51	5691	26548	43.09
GROBTEA	EQ	27-Nov-2020	579.15	585.00	603.95	585.00	589.10	596.00	594.69	336	2.00	39	175	52.08
GRPLTD	EQ	27-Nov-2020	804.15	814.05	827.00	805.00	815.00	809.10	810.54	184	1.49	32	152	82.61
GRSE	EQ	27-Nov-2020	192.75	196.80	197.40	192.90	193.50	193.30	194.88	74068	144.34	2281	41005	55.36
GSCLCEMENT	EQ	27-Nov-2020	31.80	31.95	33.50	31.80	32.40	32.40	32.52	452125	147.02	1999	250085	55.31
GSFC	EQ	27-Nov-2020	71.45	71.50	72.45	70.10	70.20	70.40	71.23	1381188	983.77	5666	630673	45.66
GSPL	EQ	27-Nov-2020	206.00	215.00	228.40	215.00	218.00	219.55	222.12	6546906	14541.95	87431	4399846	67.20
GSS	EQ	27-Nov-2020	40.25	40.25	45.25	39.30	43.25	43.25	42.92	737189	316.42	3592	245094	33.25
GTL	EQ	27-Nov-2020	3.10	3.15	3.15	3.00	3.10	3.05	3.04	205500	6.24	236	108925	53.00
GTLINFRA	EQ	27-Nov-2020	0.55	0.50	0.55	0.50	0.55	0.50	0.50	38084656	191.74	2930	24230744	63.62
GTNIND	EQ	27-Nov-2020	8.40	8.45	8.80	8.00	8.20	8.20	8.30	4912	0.41	63	3761	76.57
GTPL	EQ	27-Nov-2020	120.35	121.00	123.00	119.00	120.55	120.35	120.99	51838	62.72	898	22544	43.49
GUFICBIO	EQ	27-Nov-2020	111.55	111.00	117.90	110.85	117.45	116.90	115.40	240740	277.81	3920	97400	40.46
GUJALKALI	EQ	27-Nov-2020	323.90	320.00	326.00	320.00	321.10	322.55	323.47	115975	375.14	3678	63377	54.65
GUJAPOLLO	EQ	27-Nov-2020	195.20	199.35	201.25	195.00	198.00	196.80	198.43	4481	8.89	205	3354	74.85
GUJGASLTD	EQ	27-Nov-2020	343.90	348.00	412.40	344.00	347.85	348.85	367.96	6384237	23491.30	133483	1994059	31.23
GUJRAFFIA	BE	27-Nov-2020	14.40	14.30	14.30	14.30	14.30	14.30	14.30	200	0.03	3	-	-
GULFOILLUB	EQ	27-Nov-2020	785.65	789.55	809.00	782.00	787.90	791.50	792.21	58157	460.72	4393	36106	62.08
GULFPETRO	EQ	27-Nov-2020	42.80	43.10	43.85	42.65	43.10	43.15	43.23	27492	11.89	348	18650	67.84
GULPOLY	EQ	27-Nov-2020	79.85	80.80	82.00	80.00	80.05	80.40	80.89	50327	40.71	554	32611	64.80
GVKPIL	EQ	27-Nov-2020	2.75	2.80	2.80	2.75	2.80	2.75	2.77	1640561	45.47	4026	1146778	69.90
HAL	EQ	27-Nov-2020	810.40	811.00	825.80	805.10	816.00	818.50	817.64	618546	5057.49	26427	186897	30.22
HAPPSTMNDS	EQ	27-Nov-2020	311.85	313.80	318.10	312.00	315.00	313.95	314.43	749418	2356.38	17116	324875	43.35
HARITASEAT	EQ	27-Nov-2020	476.60	470.00	479.95	470.00	477.00	477.20	475.32	915	4.35	121	732	80.00
HARRMALAYA	EQ	27-Nov-2020	104.70	106.00	107.70	103.85	103.85	104.65	105.76	145307	153.68	2478	35766	24.61
HATHWAY	EQ	27-Nov-2020	30.25	30.50	30.95	30.10	30.75	30.70	30.52	327813	100.05	1402	191052	58.28
HATSUN	EQ	27-Nov-2020	929.05	938.00	954.90	930.05	948.95	947.45	944.41	44758	422.70	3985	24274	54.23
HAVELLS	EQ	27-Nov-2020	803.20	808.50	816.50	796.00	805.50	801.40	803.68	4776766	38389.74	59428	3597568	75.31
HAVISHA	BE	27-Nov-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.58	51983	0.30	36	-	-
HBANKETF	EQ	27-Nov-2020	293.83	282.10	296.51	267.40	295.36	295.28	294.44	9573	28.19	246	5344	55.82
HBLPOWER	EQ	27-Nov-2020	23.30	23.15	23.50	22.50	22.60	22.65	22.91	416038	95.33	1440	283461	68.13
HCC	EQ	27-Nov-2020	5.90	5.90	5.95	5.70	5.80	5.75	5.81	3181732	184.99	2413	2284580	71.80
HCG	EQ	27-Nov-2020	148.85	149.00	149.00	144.80	148.00	147.95	146.69	88649	130.04	1602	38673	43.62
HCL-INSYS	EQ	27-Nov-2020	7.65	7.70	8.40	7.60	8.30	8.20	8.11	1329656	107.81	1957	774464	58.25
HCLTECH	EQ	27-Nov-2020	842.05	842.00	847.80	814.35	823.15	822.10	827.29	11723771	96989.27	154427	6387431	54.48
HDFC	EQ	27-Nov-2020	2238.40	2240.00	2272.45	2202.20	2238.00	2256.25	2239.94	10179511	228015.06	213049	6246018	61.36
HDFC	W3	27-Nov-2020	525.00	525.00	545.00	521.00	535.00	542.10	528.67	21600	114.19	31	13200	61.11
HDFCAMC	EQ	27-Nov-2020	2548.70	2558.00	2577.10	2500.00	2526.00	2538.80	2543.29	569891	14493.99	41976	287386	50.43
HDFCBANK	EQ	27-Nov-2020	1426.65	1431.80	1446.00	1415.55	1438.00	1440.85	1429.86	8997290	128648.33	174132	2947164	32.76
HDFCLIFE	EQ	27-Nov-2020	660.80	663.70	664.10	642.15	647.00	646.80	647.99	9917761	64265.71	168532	4403351	44.40
HDFCMFGETF	EQ	27-Nov-2020	4389.85	4387.00	4387.00	4364.90	4369.00	4370.00	4369.70	10200	445.71	1268	6818	66.84
HDFCNIFETF	EQ	27-Nov-2020	1361.68	1359.29	1371.40	1359.29	1364.00	1365.38	1364.78	1005	13.72	158	747	74.33
HDFCSENETF	EQ	27-Nov-2020	4680.00	4700.00	4717.50	4650.26	4700.00	4687.74	4686.46	185	8.67	47	110	59.46
HDIL	BZ	27-Nov-2020	5.05	5.30	5.30	5.20	5.30	5.30	5.30	395342	20.95	524	-	-
HEG	EQ	27-Nov-2020	799.40	799.95	818.00	799.45	804.45	804.70	808.57	679008	5490.25	21395	104082	15.33
HEIDELBERG	EQ	27-Nov-2020	202.80	203.50	209.95	201.55	207.95	208.25	207.71	1007497	2092.68	15405	426153	42.30
HEMIPROP	EQ	27-Nov-2020	62.90	63.15	63.50	62.70	63.00	63.05	63.02	1653062	1041.76	5163	1426048	86.27
HERCULES	EQ	27-Nov-2020	99.25	101.00	103.30	99.20	99.75	99.90	101.65	238824	242.77	2908	82920	34.72
HERITGFOOD	EQ	27-Nov-2020	282.80	285.00	295.20	282.10	291.00	290.80	289.85	155325	450.21	3692	97065	62.49
HEROMOTOCO	EQ	27-Nov-2020	3024.55	3049.00	3118.55	3032.00	3085.00	3108.85	3091.04	3266924	100981.86	117399	1805445	55.26
HESTERBIO	EQ	27-Nov-2020	1793.00	1793.00	1810.00	1781.25	1791.30	1792.75	1797.86	4265	76.68	528	2889	67.74
HEXATRADEX	EQ	27-Nov-2020	32.15	31.50	33.05	30.85	31.50	31.10	31.30	13200	4.13	95	9880	74.85
HFCL	EQ	27-Nov-2020	18.05	18.25	18.85	18.05	18.50	18.45	18.42	10589148	1950.44	8645	4371234	41.28
HGINFRA	EQ	27-Nov-2020	212.90	212.90	213.00	210.25	211.65	211.70	211.64	30214	63.94	921	21591	71.46
HGS	EQ	27-Nov-2020	900.60	891.55	910.00	887.60	905.00	903.35	900.30	12932	116.43	918	10113	78.20
HHOF1140RG	MF	27-Nov-2020	8.40	8.49	8.56	8.49	8.56	8.56	8.55	5892	0.50	9	5892	100.00
HIKAL	EQ	27-Nov-2020	170.80	171.30	174.60	170.00	171.75	171.90	172.41	467822	806.59	4706	169963	36.33
HIL	EQ	27-Nov-2020	2032.95	2034.00	2053.00	1995.00	2036.10	2037.20	2022.42	22500	455.04	2901	15109	67.15
HILTON	EQ	27-Nov-2020	9.45	9.35	10.25	9.25	9.50	9.60	9.57	8640	0.83	97	4167	48.23
HIMATSEIDE	EQ	27-Nov-2020	121.00	121.50	121.95	118.50	119.90	119.80	120.39	158057	190.29	4645	104019	65.81
HINDALCO	EQ	27-Nov-2020	229.90	230.00	230.60	220.55	225.25	226.35	226.75	42583153	96558.98	130415	27454217	64.47
HINDCOMPOS	EQ	27-Nov-2020	209.50	210.05	212.85	205.00	208.65	207.10	207.16	6241	12.93	413	3470	55.60
HINDCOPPER	EQ	27-Nov-2020	40.00	40.00	42.00	40.00	41.10	41.45	41.04	4231434	1736.72	15254	1833991	43.34
HINDMOTORS	EQ	27-Nov-2020	5.55	5.50	5.60	5.40	5.45	5.50	5.47	129502	7.08	248	105188	81.23
HINDNATGLS	EQ	27-Nov-2020	28.00	28.60	28.60	28.00	28.30	28.50	28.42	7422	2.11	61	6499	87.56
HINDOILEXP	EQ	27-Nov-2020	75.05	75.45	77.90	75.15	76.40	76.65	76.78	481356	369.58	3521	252737	52.51
HINDPETRO	EQ	27-Nov-2020	213.15	213.50	215.80	206.50	210.45	209.35	211.24	16779017	35443.19	95914	7762920	46.27
HINDUNILVR	EQ	27-Nov-2020	2154.20	2167.00	2167.50	2126.00	2140.25	2138.20	2144.11	5687861	121953.73	164847	4385336	77.10
HINDZINC	EQ	27-Nov-2020	221.00	221.40	235.60	221.30	229.85	229.70	230.48	2822358	6505.03	50115	1492778	52.89
HIRECT	EQ	27-Nov-2020	144.75	147.45	148.80	143.55	144.50	144.65	146.29	23693	34.66	1179	11190	47.23
HISARMETAL	EQ	27-Nov-2020	74.85	76.00	78.30	76.00	76.20	76.80	77.09	7410	5.71	239	3612	48.74
HITECH	EQ	27-Nov-2020	158.15	162.00	162.00	158.15	160.20	160.75	160.65	17731	28.49	228	9457	53.34
HITECHCORP	EQ	27-Nov-2020	112.35	116.45	116.45	112.00	113.15	113.20	113.50	3312	3.76	201	3152	95.17
HITECHGEAR	BE	27-Nov-2020	142.15	145.00	148.00	141.00	143.05	143.00	142.90	4078	5.83	62	-	-
HLVLTD	EQ	27-Nov-2020	4.85	4.85	4.95	4.75	4.90	4.90	4.88	130172	6.35	200	95539	73.39
HMT	BZ	27-Nov-2020	14.50	14.30	15.00	14.30	15.00	14.95	14.89	4396	0.65	36	-	-
HMVL	EQ	27-Nov-2020	54.25	54.85	57.50	53.55	56.80	57.00	56.65	36092	20.45	450	18918	52.42
HNDFDS	EQ	27-Nov-2020	881.75	885.05	898.00	870.00	890.00	882.00	879.24	8497	74.71	1083	4819	56.71
HNGSNGBEES	EQ	27-Nov-2020	349.93	340.01	350.03	340.01	344.90	346.30	348.08	102	0.36	21	91	89.22
HONAUT	EQ	27-Nov-2020	32494.45	32594.45	32917.00	31714.00	31990.00	31957.00	32335.38	3533	1142.41	2271	1204	34.08
HONDAPOWER	EQ	27-Nov-2020	966.35	975.00	975.00	954.00	955.00	958.65	964.51	5979	57.67	618	3716	62.15
HOVS	EQ	27-Nov-2020	30.25	30.75	31.35	30.65	31.10	30.70	30.92	10621	3.28	94	9488	89.33
HPL	EQ	27-Nov-2020	34.70	34.80	36.35	34.80	35.40	35.30	35.57	266432	94.77	2070	169153	63.49
HSCL	EQ	27-Nov-2020	41.25	41.60	41.80	40.90	41.05	41.00	41.30	3111167	1284.94	14276	1634791	52.55
HSIL	EQ	27-Nov-2020	102.65	102.65	104.20	101.90	103.25	103.00	103.01	193425	199.25	2238	121773	62.96
HTMEDIA	EQ	27-Nov-2020	13.50	13.75	14.15	13.60	14.15	14.15	13.99	82530	11.55	321	64016	77.57
HUBTOWN	EQ	27-Nov-2020	11.00	11.25	12.10	11.10	12.10	12.10	11.66	81933	9.55	337	70944	86.59
HUDCO	EQ	27-Nov-2020	34.85	35.10	35.70	34.90	35.15	35.30	35.35	1417115	501.01	4172	710798	50.16
HUDCO	N2	27-Nov-2020	1276.50	1277.00	1278.80	1270.00	1277.99	1277.99	1275.87	886	11.30	16	575	64.90
HUDCO	N3	27-Nov-2020	1110.01	1111.99	1111.99	1110.99	1111.00	1110.99	1111.02	566	6.29	4	566	100.00
HUDCO	N5	27-Nov-2020	1230.20	1250.00	1250.00	1249.00	1249.50	1249.50	1249.77	735	9.19	7	735	100.00
HUDCO	N6	27-Nov-2020	1096.60	1101.10	1103.00	1101.00	1103.00	1101.78	1101.79	1101	12.13	5	651	59.13
HUDCO	N9	27-Nov-2020	1264.52	1270.00	1290.00	1270.00	1282.35	1287.49	1280.53	1110	14.21	24	563	50.72
HUDCO	ND	27-Nov-2020	1300.00	1300.00	1300.00	1297.00	1297.00	1297.03	1297.71	105	1.36	12	75	71.43
HUDCO	NE	27-Nov-2020	1505.00	1505.00	1508.00	1504.99	1505.00	1505.03	1505.13	1396	21.01	19	1333	95.49
HUHTAMAKI	EQ	27-Nov-2020	308.35	308.00	314.00	301.00	307.00	309.15	306.19	52498	160.74	1357	35069	66.80
HUSYSLTD	SM	27-Nov-2020	125.60	130.00	131.85	130.00	131.85	131.85	130.93	4000	5.24	2	4000	100.00
IBMFNIFTY	EQ	27-Nov-2020	128.51	126.13	131.30	126.13	126.51	126.88	128.29	233	0.30	47	153	65.67
IBREALEST	EQ	27-Nov-2020	60.55	60.80	66.75	60.75	64.35	64.75	63.99	11658537	7460.64	37717	5242686	44.97
IBUCCREDIT	N6	27-Nov-2020	970.00	967.80	967.80	967.65	967.80	967.80	967.71	60	0.58	6	60	100.00
IBULHSGFIN	EQ	27-Nov-2020	185.70	187.10	192.20	180.60	186.25	187.05	186.41	25655087	47822.85	137912	5446348	21.23
IBULHSGFIN	N6	27-Nov-2020	970.00	970.00	981.00	964.99	972.03	972.03	971.30	313	3.04	8	312	99.68
IBULHSGFIN	NA	27-Nov-2020	739.99	736.00	740.00	736.00	739.99	739.99	739.97	349	2.58	26	347	99.43
IBULISL	EQ	27-Nov-2020	51.60	52.00	54.15	51.40	53.50	53.80	52.97	567204	300.46	1774	245502	43.28
ICEMAKE	EQ	27-Nov-2020	82.80	84.95	86.90	84.00	86.10	86.45	86.01	30427	26.17	374	25735	84.58
ICICI500	EQ	27-Nov-2020	173.28	174.00	175.75	173.73	174.68	174.65	174.95	1796	3.14	88	1126	62.69
ICICIALPLV	EQ	27-Nov-2020	127.39	128.60	129.75	128.60	129.00	129.48	129.34	832	1.08	17	591	71.03
ICICIB22	EQ	27-Nov-2020	29.18	29.11	29.61	29.00	29.01	29.19	29.49	1853280	546.52	6977	1722863	92.96
ICICIBANK	EQ	27-Nov-2020	475.30	476.40	479.55	471.30	474.30	473.35	474.84	48390771	229777.10	223863	30805507	63.66
ICICIBANKN	EQ	27-Nov-2020	294.10	300.00	300.00	292.50	293.63	294.22	293.94	7621	22.40	284	2798	36.71
ICICIBANKP	EQ	27-Nov-2020	162.47	163.94	163.94	161.15	162.40	161.97	161.86	13109	21.22	125	8544	65.18
ICICIGI	EQ	27-Nov-2020	1457.05	1468.95	1474.00	1421.60	1464.00	1451.40	1444.73	1557368	22499.81	59895	916037	58.82
ICICIGOLD	EQ	27-Nov-2020	43.88	46.30	46.30	41.88	43.76	43.83	43.61	109645	47.82	1070	73899	67.40
ICICILIQ	EQ	27-Nov-2020	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	12313	123.13	24	11862	96.34
ICICILOVOL	EQ	27-Nov-2020	105.54	121.00	121.00	101.54	105.42	105.44	105.72	164997	174.44	189	120091	72.78
ICICIM150	EQ	27-Nov-2020	72.93	73.00	74.90	73.00	74.90	74.70	74.13	2252	1.67	41	1310	58.17
ICICIMCAP	EQ	27-Nov-2020	72.18	78.70	78.70	71.34	73.85	73.67	73.44	15586	11.45	208	12138	77.88
ICICINF100	EQ	27-Nov-2020	140.53	140.53	141.75	140.52	141.20	140.84	141.21	2129	3.01	148	1614	75.81
ICICINIFTY	EQ	27-Nov-2020	137.59	158.20	158.20	135.00	137.88	137.63	137.93	176726	243.75	3861	151936	85.97
ICICINV20	EQ	27-Nov-2020	64.96	66.25	66.50	64.00	65.15	64.72	64.92	7272	4.72	221	6456	88.78
ICICINXT50	EQ	27-Nov-2020	30.54	31.28	31.28	30.70	30.70	30.80	30.87	67302	20.77	158	52178	77.53
ICICIPRULI	EQ	27-Nov-2020	454.40	456.00	459.00	440.00	442.00	441.70	447.51	3164067	14159.51	54352	1388184	43.87
ICICISENSX	EQ	27-Nov-2020	472.80	478.00	478.00	473.80	477.00	473.91	475.31	1063	5.05	73	661	62.18
ICICITECH	EQ	27-Nov-2020	219.77	219.25	220.11	219.00	219.50	219.43	219.63	654	1.44	42	390	59.63
ICIL	EQ	27-Nov-2020	156.60	158.00	160.00	154.00	156.00	155.50	155.83	64538	100.57	966	40210	62.30
ICRA	EQ	27-Nov-2020	2607.05	2581.40	2650.00	2581.40	2610.00	2610.90	2614.75	3857	100.85	425	3454	89.55
IDBI	EQ	27-Nov-2020	37.95	38.00	38.85	37.90	38.15	38.10	38.27	2150870	823.17	6546	807166	37.53
IDBIGOLD	EQ	27-Nov-2020	4525.25	4520.00	4563.95	4502.25	4502.25	4522.70	4525.04	147	6.65	53	102	69.39
IDEA	EQ	27-Nov-2020	9.95	10.00	10.10	9.65	9.80	9.80	9.85	211191365	20807.57	148869	70242235	33.26
IDFC	EQ	27-Nov-2020	40.55	40.35	42.20	40.00	41.75	41.80	41.56	12465420	5180.64	40109	10903660	87.47
IDFCFIRSTB	EQ	27-Nov-2020	35.80	36.00	37.20	35.75	36.70	36.75	36.68	35515776	13028.39	65208	8918709	25.11
IDFCFIRSTB	N5	27-Nov-2020	5273.00	5269.00	5372.00	5269.00	5372.00	5372.00	5364.37	54	2.90	2	54	100.00
IDFCFIRSTB	N6	27-Nov-2020	10577.55	10590.05	10590.05	10590.05	10590.05	10590.05	10590.05	6	0.64	2	6	100.00
IDFCFIRSTB	N7	27-Nov-2020	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	11	0.58	2	11	100.00
IDFCFIRSTB	NA	27-Nov-2020	10840.00	10812.00	10845.00	10807.01	10830.00	10830.00	10824.52	35	3.79	15	32	91.43
IDFCFIRSTB	NB	27-Nov-2020	5323.80	5320.00	5321.00	5300.00	5321.00	5321.00	5312.44	18	0.96	6	18	100.00
IDFCFIRSTB	NC	27-Nov-2020	10320.00	10320.00	10420.00	10320.00	10420.00	10420.00	10329.09	11	1.14	5	11	100.00
IDFCFIRSTB	NE	27-Nov-2020	10299.00	10100.00	10100.00	10099.00	10100.00	10100.00	10099.50	8	0.81	4	8	100.00
IDFNIFTYET	EQ	27-Nov-2020	144.29	149.00	155.00	141.05	148.48	146.27	148.38	1453	2.16	156	654	45.01
IEX	EQ	27-Nov-2020	212.60	213.00	219.00	211.75	216.50	217.70	216.07	1712103	3699.26	55563	1126732	65.81
IFBAGRO	EQ	27-Nov-2020	472.35	476.15	519.45	464.85	499.90	497.95	491.10	85137	418.11	3826	22239	26.12
IFBIND	EQ	27-Nov-2020	772.80	788.45	792.45	772.55	777.00	776.10	781.69	17402	136.03	1117	9083	52.20
IFCI	EQ	27-Nov-2020	6.35	6.35	6.55	6.30	6.35	6.40	6.40	1946914	124.68	58002	1183868	60.81
IFCI	NF	27-Nov-2020	1024.95	1024.99	1024.99	1010.00	1010.00	1010.00	1024.74	178	1.82	5	175	98.31
IFCI	NH	27-Nov-2020	1016.00	1019.00	1021.00	1019.00	1020.00	1020.00	1019.76	865	8.82	24	865	100.00
IFCI	NL	27-Nov-2020	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	20	0.21	2	10	50.00
IFGLEXPOR	EQ	27-Nov-2020	170.80	174.85	178.90	170.65	176.05	175.05	175.69	9532	16.75	348	7532	79.02
IGARASHI	EQ	27-Nov-2020	327.75	328.00	337.40	325.00	329.00	329.10	331.52	70463	233.60	2593	26619	37.78
IGL	EQ	27-Nov-2020	448.15	470.00	514.50	470.00	490.75	496.40	499.41	30734864	153494.40	304407	11275326	36.69
IGPL	EQ	27-Nov-2020	435.15	443.60	452.05	433.15	445.00	444.85	443.28	34568	153.23	914	22195	64.21
IIFCL	N4	27-Nov-2020	1480.93	1475.11	1480.00	1474.00	1480.00	1475.41	1475.13	2789	41.14	34	1954	70.06
IIFL	EQ	27-Nov-2020	107.15	107.95	108.00	98.90	99.55	100.20	103.03	1598445	1646.86	13333	1090268	68.21
IIFL	N3	27-Nov-2020	1179.15	1181.50	1181.50	1181.50	1181.50	1181.50	1181.50	50	0.59	1	50	100.00
IIFL	N4	27-Nov-2020	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	157	1.62	5	157	100.00
IIFL	N6	27-Nov-2020	1010.37	1010.10	1010.10	1010.00	1010.00	1010.00	1010.00	300	3.03	14	300	100.00
IIFL	NB	27-Nov-2020	1064.85	1059.35	1059.35	1059.35	1059.35	1059.35	1059.35	100	1.06	1	100	100.00
IIFLSEC	EQ	27-Nov-2020	43.20	43.30	43.60	42.95	43.15	43.10	43.26	400786	173.39	1709	264258	65.93
IIFLWAM	EQ	27-Nov-2020	950.45	968.00	1030.10	935.10	1021.50	1015.65	1008.13	138880	1400.09	4476	123004	88.57
IITL	EQ	27-Nov-2020	55.80	55.80	58.55	54.35	58.40	57.40	56.84	7985	4.54	157	1888	23.64
IL&FSENGG	BZ	27-Nov-2020	3.35	3.25	3.40	3.20	3.40	3.35	3.32	13976	0.46	35	-	-
IL&FSTRANS	BZ	27-Nov-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.42	96143	1.37	100	-	-
IMAGICAA	EQ	27-Nov-2020	4.85	4.90	5.30	4.40	4.90	4.80	4.73	390581	18.47	363	256735	65.73
IMFA	EQ	27-Nov-2020	282.95	285.00	294.45	281.55	288.00	287.90	287.47	32713	94.04	2945	18445	56.38
IMPAL	EQ	27-Nov-2020	533.70	525.05	545.00	525.00	535.50	534.50	532.22	3893	20.72	350	1789	45.95
IMPEXFERRO	EQ	27-Nov-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.70	15294	0.11	23	15194	99.35
INDBANK	EQ	27-Nov-2020	8.75	8.90	9.15	8.75	9.15	9.15	9.00	108073	9.72	200	91327	84.50
INDHOTEL	EQ	27-Nov-2020	112.75	113.00	119.65	112.00	119.35	118.20	116.74	4539604	5299.50	26560	3323729	73.22
INDIACEM	EQ	27-Nov-2020	156.15	156.60	162.40	155.00	158.50	158.60	158.55	2342934	3714.75	22811	976974	41.70
INDIAGLYCO	EQ	27-Nov-2020	295.05	294.20	303.00	289.10	294.55	294.90	296.74	205843	610.82	5431	53446	25.96
INDIAMART	EQ	27-Nov-2020	4697.95	4750.00	5238.60	4711.00	5102.50	5092.40	5028.45	244598	12299.50	26348	194021	79.32
INDIANB	EQ	27-Nov-2020	67.10	67.00	68.80	66.50	67.30	67.45	67.74	3555115	2408.30	14289	1135572	31.94
INDIANCARD	EQ	27-Nov-2020	102.00	104.95	104.95	97.55	97.55	97.90	100.03	7009	7.01	191	4302	61.38
INDIANHUME	EQ	27-Nov-2020	177.85	178.60	180.50	175.50	178.00	177.25	178.78	38118	68.15	864	24942	65.43
INDIGO	EQ	27-Nov-2020	1544.35	1550.00	1562.25	1504.85	1515.00	1514.15	1523.12	3301471	50285.24	62926	1581681	47.91
INDIGRID	IV	27-Nov-2020	110.49	110.50	110.50	110.26	110.50	110.38	110.49	379323	419.10	108	379323	100.00
INDLMETER	EQ	27-Nov-2020	14.00	14.70	14.70	13.30	14.45	14.40	13.99	3983	0.56	39	2723	68.37
INDNIPPON	EQ	27-Nov-2020	347.70	351.25	351.25	342.05	344.00	343.35	344.89	5301	18.28	354	3659	69.02
INDOCO	EQ	27-Nov-2020	264.85	266.20	270.05	260.05	263.00	261.35	265.11	98040	259.92	3477	55942	57.06
INDORAMA	EQ	27-Nov-2020	24.35	24.40	24.50	23.90	24.40	24.25	24.24	34252	8.30	196	23074	67.37
INDOSOLAR	BZ	27-Nov-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	162292	1.87	33	-	-
INDOSTAR	EQ	27-Nov-2020	295.20	295.95	300.00	295.00	299.50	296.20	297.14	13396	39.80	673	7349	54.86
INDOTECH	EQ	27-Nov-2020	95.60	96.60	97.85	95.20	96.10	96.05	96.35	1191	1.15	70	509	42.74
INDOTHAI	EQ	27-Nov-2020	19.70	20.60	20.60	19.50	20.05	20.25	20.10	7058	1.42	69	5653	80.09
INDOWIND	EQ	27-Nov-2020	3.05	3.05	3.25	2.85	3.15	3.20	3.17	142613	4.52	230	82490	57.84
INDRAMEDCO	EQ	27-Nov-2020	52.05	52.35	53.00	51.35	51.60	51.65	52.19	173669	90.63	1415	85723	49.36
INDSWFTLAB	EQ	27-Nov-2020	64.00	61.00	63.40	60.80	60.80	60.80	61.31	254877	156.27	1407	146724	57.57
INDSWFTLTD	BE	27-Nov-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	5829	0.19	10	-	-
INDTERRAIN	EQ	27-Nov-2020	34.10	34.95	35.05	33.30	34.15	34.05	34.36	341312	117.28	1396	223697	65.54
INDUSINDBK	EQ	27-Nov-2020	850.55	856.00	862.45	848.55	859.00	857.65	855.57	10212987	87379.67	132563	1174673	11.50
INEOSSTYRO	EQ	27-Nov-2020	694.80	700.00	709.00	690.00	693.00	695.50	698.25	34751	242.65	1249	23577	67.85
INFIBEAM	EQ	27-Nov-2020	78.35	78.50	82.75	77.20	80.00	78.75	78.89	3805099	3001.72	15384	3286945	86.38
INFOBEAN	EQ	27-Nov-2020	128.60	127.05	135.00	125.55	135.00	134.05	133.14	51371	68.39	684	38395	74.74
INFRABEES	EQ	27-Nov-2020	353.42	355.00	357.90	353.17	355.50	353.46	354.81	1145	4.06	38	625	54.59
INFRATEL	EQ	27-Nov-2020	218.90	221.35	224.05	216.05	219.00	218.60	218.95	10394941	22759.71	73847	3424332	32.94
INFY	EQ	27-Nov-2020	1113.20	1118.00	1121.00	1091.00	1112.35	1100.00	1103.85	25306145	279342.78	238942	18969986	74.96
INGERRAND	EQ	27-Nov-2020	643.20	648.30	654.90	642.30	644.50	648.10	648.43	35695	231.46	1722	18188	50.95
INNOVANA	SM	27-Nov-2020	73.00	74.00	74.00	74.00	74.00	74.00	74.00	1000	0.74	1	1000	100.00
INOXLEISUR	EQ	27-Nov-2020	266.05	268.95	272.15	266.05	270.50	270.55	269.62	708092	1909.17	14137	296855	41.92
INOXWIND	EQ	27-Nov-2020	52.35	53.00	53.50	50.15	50.35	50.55	51.66	215293	111.23	1939	144556	67.14
INSECTICID	EQ	27-Nov-2020	436.95	439.15	448.00	436.95	440.05	441.15	442.80	23370	103.48	1195	15425	66.00
INSPIRISYS	EQ	27-Nov-2020	29.15	29.10	30.00	28.50	29.45	29.40	29.66	21875	6.49	110	19489	89.09
INTEGRA	EQ	27-Nov-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.91	69814	0.63	70	69787	99.96
INTELLECT	EQ	27-Nov-2020	276.90	278.45	282.00	268.25	271.50	272.75	274.33	351373	963.92	4980	227672	64.79
INTENTECH	EQ	27-Nov-2020	33.10	33.10	34.30	33.00	33.00	33.05	33.18	36501	12.11	171	28842	79.02
INVENTURE	EQ	27-Nov-2020	21.60	21.50	21.95	21.00	21.95	21.85	21.62	52161	11.27	207	35173	67.43
IOB	EQ	27-Nov-2020	11.05	11.05	11.15	10.90	10.95	10.95	11.00	4816297	529.88	4950	1888773	39.22
IOC	EQ	27-Nov-2020	85.60	85.60	86.20	84.00	84.40	84.60	85.00	31877290	27096.53	63786	18653110	58.52
IOLCP	EQ	27-Nov-2020	743.55	749.20	785.00	740.00	779.55	781.55	771.87	1054223	8137.21	29983	585050	55.50
IPCALAB	EQ	27-Nov-2020	2136.70	2139.80	2280.00	2086.50	2225.00	2166.75	2159.27	8560495	184844.26	264585	6631711	77.47
IRB	EQ	27-Nov-2020	118.85	119.40	121.70	118.00	118.35	118.60	119.71	518369	620.54	4068	267393	51.58
IRBINVIT	IV	27-Nov-2020	43.00	43.00	43.00	42.20	42.31	42.32	42.71	317500	135.59	110	255000	80.31
IRCON	EQ	27-Nov-2020	83.55	83.55	86.55	83.30	85.20	85.60	85.21	926504	789.47	6463	341733	36.88
IRCTC	EQ	27-Nov-2020	1351.35	1346.30	1366.75	1346.30	1352.70	1353.45	1353.68	198922	2692.76	12323	74014	37.21
IREDA	N4	27-Nov-2020	1199.92	1203.99	1203.99	1195.00	1195.00	1195.00	1200.13	440	5.28	3	440	100.00
IREDA	N5	27-Nov-2020	1366.65	1364.99	1364.99	1364.99	1364.99	1364.99	1364.99	10	0.14	1	10	100.00
IREDA	N6	27-Nov-2020	1455.04	1479.49	1479.49	1479.40	1479.40	1479.40	1479.45	2	0.03	2	1	50.00
IREDA	N7	27-Nov-2020	1319.80	1319.80	1319.80	1319.80	1319.80	1319.80	1319.80	200	2.64	3	200	100.00
IRFC	N1	27-Nov-2020	1056.45	1056.40	1058.00	1054.00	1054.00	1054.00	1056.46	753	7.96	17	558	74.10
IRFC	N2	27-Nov-2020	1203.00	1203.00	1203.00	1202.10	1203.00	1202.85	1202.86	250	3.01	3	250	100.00
IRFC	N3	27-Nov-2020	1075.00	1070.01	1070.01	1070.01	1070.01	1070.01	1070.01	54	0.58	2	54	100.00
IRFC	N9	27-Nov-2020	1219.00	1236.00	1236.00	1210.00	1210.00	1210.00	1210.05	501	6.06	2	500	99.80
IRFC	NA	27-Nov-2020	1329.00	1333.90	1333.90	1333.90	1333.90	1333.90	1333.90	200	2.67	3	200	100.00
IRFC	NE	27-Nov-2020	1359.89	1359.80	1359.80	1359.20	1359.20	1359.20	1359.68	5	0.07	4	5	100.00
IRFC	NJ	27-Nov-2020	1234.01	1229.61	1233.00	1220.00	1233.00	1233.00	1226.31	1368	16.78	15	801	58.55
IRFC	NK	27-Nov-2020	1311.00	1310.00	1310.01	1310.00	1310.00	1310.00	1310.00	750	9.83	14	750	100.00
IRFC	NN	27-Nov-2020	1132.74	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	5	0.06	1	5	100.00
IRFC	NO	27-Nov-2020	1246.81	1247.99	1252.90	1245.00	1250.00	1246.16	1246.74	2528	31.52	14	2526	99.92
IRISDOREME	SM	27-Nov-2020	36.50	42.00	42.00	36.10	36.10	36.10	40.03	16800	6.73	3	16800	100.00
ISEC	EQ	27-Nov-2020	443.80	443.80	456.00	443.80	450.00	448.55	449.87	367854	1654.88	12180	152153	41.36
ISFT	EQ	27-Nov-2020	60.70	61.50	63.50	60.35	62.75	61.45	62.51	15173	9.48	182	12029	79.28
ISMTLTD	EQ	27-Nov-2020	9.75	10.20	10.20	10.20	10.20	10.20	10.20	15824	1.61	33	15824	100.00
ITC	EQ	27-Nov-2020	194.80	194.45	195.75	193.20	193.50	193.65	194.29	31385396	60979.29	117535	17280078	55.06
ITDC	EQ	27-Nov-2020	282.55	275.00	281.75	263.25	265.50	266.20	268.78	194258	522.12	6569	64812	33.36
ITDCEM	EQ	27-Nov-2020	55.50	56.00	57.20	55.65	56.35	56.15	56.36	483091	272.27	4456	214836	44.47
ITI	EQ	27-Nov-2020	123.75	124.25	126.90	123.65	124.00	124.20	124.99	584891	731.07	5247	148998	25.47
IVC	BE	27-Nov-2020	3.80	3.85	3.95	3.85	3.90	3.90	3.93	182557	7.17	187	-	-
IVP	EQ	27-Nov-2020	63.85	60.70	67.00	60.70	67.00	67.00	63.53	16519	10.49	433	10279	62.23
IVZINGOLD	EQ	27-Nov-2020	4440.05	4440.00	4464.35	4420.00	4464.00	4464.00	4449.54	16	0.71	11	16	100.00
IVZINNIFTY	EQ	27-Nov-2020	1381.84	1500.00	1580.00	1395.45	1400.00	1400.00	1446.07	124	1.79	34	47	37.90
IZMO	EQ	27-Nov-2020	46.15	47.15	48.45	45.00	48.45	48.25	47.43	54560	25.88	460	42474	77.85
J&KBANK	EQ	27-Nov-2020	22.60	22.80	24.40	22.75	23.85	23.90	23.81	8431822	2007.34	20169	3765162	44.65
JAGRAN	EQ	27-Nov-2020	39.30	39.80	40.85	38.70	39.75	39.75	39.93	417667	166.76	2845	231353	55.39
JAGSNPHARM	EQ	27-Nov-2020	63.70	63.00	65.85	62.00	62.65	62.55	63.40	136687	86.66	1347	86232	63.09
JAIBALAJI	EQ	27-Nov-2020	18.70	18.40	19.90	18.40	19.25	19.40	19.07	19570	3.73	125	13408	68.51
JAICORPLTD	EQ	27-Nov-2020	90.80	91.40	93.50	90.80	90.80	91.50	92.24	1487215	1371.79	8268	272265	18.31
JAIHINDPRO	BZ	27-Nov-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.43	3609	0.05	10	-	-
JAINSTUDIO	BZ	27-Nov-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1707	0.02	7	-	-
JAMNAAUTO	EQ	27-Nov-2020	55.55	55.30	57.65	55.00	56.40	56.30	56.75	2511431	1425.23	9161	1035160	41.22
JASH	EQ	27-Nov-2020	219.20	218.95	222.95	210.00	212.60	214.35	214.66	20994	45.06	257	13849	65.97
JAYAGROGN	EQ	27-Nov-2020	99.00	99.10	99.95	97.95	98.25	98.65	98.86	12587	12.44	292	9255	73.53
JAYBARMARU	EQ	27-Nov-2020	241.05	241.10	245.00	238.50	239.95	239.30	240.90	39680	95.59	1143	22719	57.26
JAYNECOIND	EQ	27-Nov-2020	3.80	3.90	3.90	3.75	3.85	3.80	3.79	15905	0.60	53	14774	92.89
JAYSREETEA	EQ	27-Nov-2020	69.45	71.00	71.65	69.60	70.20	70.15	70.57	241707	170.58	2383	99689	41.24
JBCHEPHARM	EQ	27-Nov-2020	954.85	964.50	1013.90	952.05	1000.00	994.70	990.24	452211	4477.97	18607	395625	87.49
JBFIND	EQ	27-Nov-2020	7.15	7.30	7.30	6.95	7.15	7.10	7.12	78645	5.60	1342	62133	79.00
JBMA	EQ	27-Nov-2020	267.00	268.00	271.90	262.60	271.00	270.75	269.39	43712	117.76	1305	28124	64.34
JCHAC	EQ	27-Nov-2020	2171.40	2180.00	2308.80	2176.00	2270.50	2286.40	2250.07	49196	1106.95	6100	22835	46.42
JETAIRWAYS	BZ	27-Nov-2020	71.55	72.95	72.95	68.00	69.00	68.95	69.26	190351	131.84	1829	-	-
JHS	EQ	27-Nov-2020	20.70	21.00	21.70	20.10	20.75	21.00	21.28	165149	35.14	545	127346	77.11
JIKIND	BE	27-Nov-2020	0.45	0.50	0.50	0.40	0.50	0.50	0.43	9129	0.04	10	-	-
JINDALPHOT	EQ	27-Nov-2020	14.30	14.80	15.35	13.60	13.90	14.00	14.32	29363	4.20	185	16356	55.70
JINDALPOLY	EQ	27-Nov-2020	472.00	483.70	484.00	466.00	468.00	468.40	474.29	45404	215.35	1980	26504	58.37
JINDALSAW	EQ	27-Nov-2020	68.30	68.50	71.25	68.50	69.65	69.75	69.94	2040036	1426.89	9917	880761	43.17
JINDALSTEL	EQ	27-Nov-2020	249.60	250.00	252.25	242.15	243.80	244.00	247.44	12116579	29981.86	65625	1495970	12.35
JINDRILL	EQ	27-Nov-2020	89.75	92.50	92.50	86.40	88.25	88.20	89.44	31878	28.51	581	18907	59.31
JINDWORLD	EQ	27-Nov-2020	51.45	51.45	51.45	50.20	50.85	51.00	51.09	138907	70.97	846	16532	11.90
JISLDVREQS	EQ	27-Nov-2020	12.95	12.95	13.25	12.75	12.90	12.90	12.92	106207	13.73	430	77115	72.61
JISLJALEQS	EQ	27-Nov-2020	19.40	19.55	20.20	18.80	19.45	19.40	19.69	2813391	554.09	4837	2027082	72.05
JITFINFRA	BE	27-Nov-2020	7.65	7.40	8.00	7.40	8.00	8.00	7.91	6270	0.50	32	-	-
JIYAECO	BE	27-Nov-2020	7.00	6.95	7.10	6.90	7.05	6.95	6.98	74787	5.22	191	-	-
JKCEMENT	EQ	27-Nov-2020	1898.60	1899.00	2067.95	1898.60	2062.00	2029.95	1998.24	480009	9591.73	25331	387217	80.67
JKIL	EQ	27-Nov-2020	118.00	118.30	119.85	117.05	118.50	118.70	118.44	66544	78.81	968	39625	59.55
JKLAKSHMI	EQ	27-Nov-2020	336.75	338.45	342.00	329.10	330.20	331.00	335.14	275223	922.39	7175	162377	59.00
JKPAPER	EQ	27-Nov-2020	96.95	97.30	98.85	95.85	96.25	96.45	97.29	731054	711.25	7546	303146	41.47
JKTYRE	EQ	27-Nov-2020	79.70	80.30	81.90	79.75	80.60	80.50	81.06	1122756	910.16	7271	402805	35.88
JMA	EQ	27-Nov-2020	30.90	31.00	33.25	31.00	32.00	32.00	32.36	99273	32.13	443	61593	62.04
JMCPROJECT	EQ	27-Nov-2020	52.25	52.50	53.90	52.35	52.80	53.10	53.25	164062	87.37	1074	98715	60.17
JMFINANCIL	EQ	27-Nov-2020	82.50	82.40	83.00	81.20	81.50	82.40	82.11	1861091	1528.10	11045	928409	49.89
JMTAUTOLTD	EQ	27-Nov-2020	2.60	2.65	2.70	2.55	2.70	2.65	2.63	606829	15.94	355	389269	64.15
JOCIL	EQ	27-Nov-2020	161.10	160.40	162.00	159.00	161.95	161.45	160.59	5385	8.65	250	3660	67.97
JPASSOCIAT	EQ	27-Nov-2020	3.80	3.70	3.75	3.65	3.70	3.70	3.67	12948329	475.67	4214	8594915	66.38
JPINFRATEC	EQ	27-Nov-2020	1.30	1.30	1.35	1.25	1.25	1.30	1.29	747107	9.64	473	610812	81.76
JPOLYINVST	EQ	27-Nov-2020	13.90	13.60	14.50	13.25	13.65	13.65	14.03	786	0.11	14	316	40.20
JPPOWER	EQ	27-Nov-2020	2.35	2.40	2.40	2.30	2.40	2.35	2.36	5308507	125.15	15715	3608100	67.97
JSL	EQ	27-Nov-2020	64.30	64.55	65.35	63.20	63.30	63.75	64.36	433834	279.21	2779	220904	50.92
JSLHISAR	EQ	27-Nov-2020	117.90	119.00	122.00	117.70	118.90	118.85	119.64	576954	690.27	5413	255396	44.27
JSWENERGY	EQ	27-Nov-2020	60.75	61.60	62.40	61.35	61.90	61.90	61.92	1647316	1019.96	5455	847086	51.42
JSWHL	EQ	27-Nov-2020	3458.70	3500.00	3500.00	3401.55	3474.00	3453.80	3459.07	964	33.35	276	498	51.66
JSWISPL	EQ	27-Nov-2020	18.10	18.25	18.55	18.10	18.25	18.25	18.28	671010	122.68	436	542479	80.85
JSWSTEEL	EQ	27-Nov-2020	359.20	361.30	362.00	347.65	349.85	350.20	354.82	14338746	50876.68	107074	4866460	33.94
JTEKTINDIA	EQ	27-Nov-2020	79.80	81.00	83.60	79.35	80.00	80.20	80.86	174163	140.84	1678	101946	58.53
JUBILANT	EQ	27-Nov-2020	717.15	720.00	726.90	712.25	722.00	723.00	722.33	344431	2487.94	10026	153550	44.58
JUBLFOOD	EQ	27-Nov-2020	2496.05	2506.00	2535.00	2432.00	2460.00	2500.80	2502.51	1517024	37963.63	48214	620492	40.90
JUBLINDS	EQ	27-Nov-2020	215.15	218.85	220.00	212.15	215.00	215.70	217.01	67281	146.01	1651	42336	62.92
JUMPNET	EQ	27-Nov-2020	20.45	20.05	20.05	20.05	20.05	20.05	20.05	38579	7.74	224	38579	100.00
JUNIORBEES	EQ	27-Nov-2020	315.91	324.00	324.00	297.00	316.32	317.23	317.75	80386	255.43	2335	48260	60.04
JUSTDIAL	EQ	27-Nov-2020	606.45	609.50	612.65	602.15	607.00	606.85	607.11	545260	3310.33	20161	146063	26.79
JYOTHYLAB	EQ	27-Nov-2020	140.70	141.95	142.60	140.10	140.95	140.90	141.22	877873	1239.72	14097	697389	79.44
JYOTISTRUC	BZ	27-Nov-2020	3.45	3.55	3.60	3.40	3.55	3.50	3.57	107953	3.85	94	-	-
KABRAEXTRU	EQ	27-Nov-2020	78.25	78.00	81.40	76.80	79.45	78.75	79.36	15785	12.53	262	9829	62.27
KAJARIACER	EQ	27-Nov-2020	628.40	623.50	649.75	623.50	649.40	647.90	646.30	532027	3438.48	15915	362664	68.17
KAKATCEM	EQ	27-Nov-2020	169.40	173.90	173.90	169.20	169.75	170.15	170.86	20175	34.47	487	12433	61.63
KALPATPOWR	EQ	27-Nov-2020	316.30	317.40	323.00	311.95	318.60	320.60	319.28	619350	1977.46	14081	405682	65.50
KALYANIFRG	BE	27-Nov-2020	130.50	130.00	131.50	129.00	131.45	131.45	130.50	277	0.36	11	-	-
KAMATHOTEL	EQ	27-Nov-2020	35.70	35.55	35.55	33.30	33.90	34.15	34.17	218096	74.52	1584	100936	46.28
KAMDHENU	EQ	27-Nov-2020	75.30	77.75	78.00	75.20	75.90	75.70	76.87	29239	22.48	543	17121	58.56
KANANIIND	EQ	27-Nov-2020	3.05	3.20	3.20	3.05	3.10	3.10	3.19	13441	0.43	31	13409	99.76
KANORICHEM	EQ	27-Nov-2020	41.90	42.50	42.70	41.35	42.60	42.20	42.34	58896	24.94	558	32595	55.34
KANSAINER	EQ	27-Nov-2020	520.65	520.65	556.95	517.90	540.00	541.95	531.31	306970	1630.95	9750	235120	76.59
KAPSTON	BE	27-Nov-2020	102.90	103.00	103.00	98.00	101.95	101.95	99.38	193	0.19	15	-	-
KARDA	EQ	27-Nov-2020	111.75	110.05	117.30	106.20	114.00	115.30	113.69	581662	661.30	4020	219550	37.75
KARMAENG	EQ	27-Nov-2020	9.20	9.45	9.45	9.40	9.40	9.40	9.40	840	0.08	8	835	99.40
KARURVYSYA	EQ	27-Nov-2020	37.50	37.50	38.30	37.35	37.55	37.50	37.72	1398494	527.45	8006	660794	47.25
KAUSHALYA	EQ	27-Nov-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.35	19485	0.26	53	13575	69.67
KAYA	EQ	27-Nov-2020	251.45	251.50	262.80	251.10	255.00	256.40	256.21	8608	22.05	526	5646	65.59
KCP	EQ	27-Nov-2020	70.80	71.00	71.95	70.30	70.75	70.60	70.95	301796	214.11	2135	188390	62.42
KCPSUGIND	EQ	27-Nov-2020	16.55	16.00	16.05	15.50	15.80	15.80	15.80	474121	74.91	1587	264824	55.86
KDDL	EQ	27-Nov-2020	174.10	182.40	182.40	172.25	173.95	173.80	176.07	5814	10.24	166	4340	74.65
KEC	EQ	27-Nov-2020	341.30	340.00	363.00	339.10	362.35	359.50	354.85	1238599	4395.20	15151	1044296	84.31
KECL	EQ	27-Nov-2020	11.95	11.95	12.15	11.70	11.90	11.80	11.91	73193	8.72	224	63668	86.99
KEERTI	EQ	27-Nov-2020	24.95	24.95	26.00	23.75	24.00	24.00	24.04	11091	2.67	70	4877	43.97
KEI	EQ	27-Nov-2020	402.50	409.05	429.20	403.15	425.00	424.90	417.41	532853	2224.17	20457	355951	66.80
KELLTONTEC	EQ	27-Nov-2020	53.35	53.90	54.35	51.85	53.50	53.50	52.55	880511	462.72	1709	636240	72.26
KENNAMET	EQ	27-Nov-2020	821.40	835.00	839.00	818.05	827.00	833.45	833.24	26674	222.26	463	24861	93.20
KERNEX	BE	27-Nov-2020	23.15	22.75	23.10	22.75	23.10	23.10	22.96	3476	0.80	12	-	-
KESORAMIND	EQ	27-Nov-2020	48.65	51.00	54.25	50.55	52.75	52.90	52.65	4327183	2278.38	14169	1956404	45.21
KEYFINSERV	EQ	27-Nov-2020	110.75	112.00	112.00	105.25	105.25	105.25	105.90	17946	19.00	372	13402	74.68
KGL	BZ	27-Nov-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.22	641309	1.40	94	-	-
KHADIM	EQ	27-Nov-2020	111.30	117.00	120.70	114.50	115.00	115.55	117.41	628645	738.09	10507	213179	33.91
KHAICHEM	EQ	27-Nov-2020	20.55	20.25	22.55	20.15	20.55	20.65	20.90	616391	128.85	3507	69019	11.20
KHANDSE	EQ	27-Nov-2020	9.00	8.85	9.05	8.80	9.00	8.95	8.99	3646	0.33	41	3399	93.23
KHFM	SM	27-Nov-2020	26.95	27.00	29.00	27.00	28.50	28.50	28.48	33000	9.40	6	33000	100.00
KICL	EQ	27-Nov-2020	1317.70	1304.95	1340.00	1300.55	1340.00	1334.95	1329.57	364	4.84	74	288	79.12
KILITCH	BE	27-Nov-2020	90.05	90.00	93.45	90.00	93.25	93.20	91.36	3258	2.98	45	-	-
KINGFA	EQ	27-Nov-2020	543.15	542.15	550.85	528.10	531.20	537.50	535.50	10851	58.11	695	7302	67.29
KIOCL	EQ	27-Nov-2020	115.80	116.00	117.00	113.20	115.80	115.70	115.53	39475	45.60	731	18172	46.03
KIRIINDUS	EQ	27-Nov-2020	523.60	533.70	543.80	508.00	517.00	515.00	525.46	262287	1378.22	8134	119298	45.48
KIRLFER	EQ	27-Nov-2020	114.25	116.25	120.00	114.30	115.00	114.85	117.73	224243	264.00	2039	78185	34.87
KIRLOSBROS	EQ	27-Nov-2020	137.70	138.50	140.95	138.00	138.40	138.65	139.60	112754	157.41	3696	47208	41.87
KIRLOSENG	EQ	27-Nov-2020	110.05	110.50	117.50	110.05	114.60	114.50	114.64	306376	351.22	4750	199601	65.15
KIRLOSIND	EQ	27-Nov-2020	710.65	719.30	730.00	709.95	715.00	715.00	714.48	726	5.19	137	586	80.72
KITEX	EQ	27-Nov-2020	103.55	104.00	105.40	103.25	103.95	103.60	104.40	187622	195.88	1720	107667	57.39
KKCL	EQ	27-Nov-2020	772.45	772.45	786.05	760.55	767.00	765.45	769.38	1009	7.76	151	827	81.96
KKVAPOW	SM	27-Nov-2020	374.00	392.70	392.70	392.70	392.70	392.70	392.70	250	0.98	1	250	100.00
KMSUGAR	EQ	27-Nov-2020	10.75	10.90	11.95	10.70	11.90	11.75	11.38	713418	81.17	1793	385860	54.09
KNRCON	EQ	27-Nov-2020	286.75	287.95	290.75	283.30	286.05	285.10	287.78	158838	457.11	5180	75329	47.43
KOKUYOCMLN	EQ	27-Nov-2020	61.80	62.00	63.80	61.50	62.95	62.85	62.90	116965	73.57	1425	57779	49.40
KOLTEPATIL	EQ	27-Nov-2020	210.30	212.00	217.00	208.10	211.00	211.75	212.28	250491	531.74	4906	89541	35.75
KOPRAN	EQ	27-Nov-2020	116.85	117.95	122.65	116.30	122.65	122.65	121.52	196431	238.70	1405	179098	91.18
KOTAKBANK	EQ	27-Nov-2020	1889.10	1895.00	1925.15	1846.95	1885.30	1907.10	1903.66	78702124	1498221.91	492654	51298552	65.18
KOTAKBKETF	EQ	27-Nov-2020	298.35	316.30	316.30	296.40	298.60	298.64	298.39	17521	52.28	622	13062	74.55
KOTAKGOLD	EQ	27-Nov-2020	429.00	429.00	429.10	426.75	427.45	427.15	427.25	52305	223.47	1389	39064	74.69
KOTAKNIFTY	EQ	27-Nov-2020	135.29	135.94	135.99	134.69	135.99	135.20	135.18	42417	57.34	439	28758	67.80
KOTAKNV20	EQ	27-Nov-2020	66.01	66.70	66.99	65.05	65.91	65.90	65.52	10521	6.89	54	5505	52.32
KOTAKPSUBK	EQ	27-Nov-2020	150.10	151.00	153.60	148.20	152.50	152.57	152.43	27836	42.43	274	9761	35.07
KOTARISUG	EQ	27-Nov-2020	15.90	16.40	16.40	15.35	15.60	15.55	15.67	33400	5.23	184	25820	77.31
KOTHARIPET	EQ	27-Nov-2020	15.15	15.40	15.80	15.20	15.80	15.65	15.53	57750	8.97	152	54501	94.37
KOTHARIPRO	EQ	27-Nov-2020	61.80	61.50	64.25	61.50	63.20	63.45	63.21	2860	1.81	156	2211	77.31
KPITTECH	EQ	27-Nov-2020	101.70	102.00	107.50	101.65	106.00	106.90	105.50	578251	610.04	8737	322941	55.85
KPRMILL	EQ	27-Nov-2020	797.50	797.00	818.00	785.00	807.00	805.50	801.82	39840	319.44	2334	14914	37.43
KRBL	EQ	27-Nov-2020	260.95	261.70	264.15	255.30	257.75	257.80	260.30	483872	1259.54	6531	261496	54.04
KREBSBIO	EQ	27-Nov-2020	86.40	88.05	95.00	86.15	93.75	94.40	93.89	78046	73.28	786	71802	92.00
KRIDHANINF	EQ	27-Nov-2020	2.60	2.75	2.75	2.60	2.65	2.65	2.65	69160	1.83	113	69015	99.79
KRISHANA	BE	27-Nov-2020	73.70	75.20	77.00	70.05	72.00	72.00	71.24	4753	3.39	47	-	-
KSB	EQ	27-Nov-2020	567.70	570.55	572.65	557.25	565.00	569.25	565.78	30371	171.83	1753	16456	54.18
KSCL	EQ	27-Nov-2020	498.35	502.00	502.00	490.00	491.50	490.80	493.87	299528	1479.27	14664	189735	63.34
KSK	EQ	27-Nov-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.38	1370777	5.24	277	1259403	91.88
KSL	EQ	27-Nov-2020	238.40	238.50	242.70	237.00	237.35	237.75	239.62	94623	226.73	3012	45991	48.60
KSOLVES	SM	27-Nov-2020	418.00	419.00	438.00	400.00	435.00	435.00	422.75	7200	30.44	12	5400	75.00
KTKBANK	EQ	27-Nov-2020	47.00	47.00	48.40	47.00	47.25	47.30	47.69	2806701	1338.58	6286	996710	35.51
KUANTUM	EQ	27-Nov-2020	42.90	42.90	42.90	42.05	42.60	42.60	42.53	7533	3.20	76	3752	49.81
KWALITY	EQ	27-Nov-2020	2.70	2.80	2.80	2.70	2.80	2.80	2.80	347093	9.71	220	136922	39.45
L&TFH	EQ	27-Nov-2020	78.30	79.10	88.15	79.00	85.40	86.85	84.56	82657377	69895.86	185466	21137068	25.57
L&TFINANCE	NE	27-Nov-2020	1083.23	1080.55	1080.55	1080.55	1080.55	1080.55	1080.55	5	0.05	1	5	100.00
L&TFINANCE	NG	27-Nov-2020	1220.00	1200.00	1220.00	1200.00	1220.00	1220.00	1215.88	340	4.13	8	340	100.00
L&TFINANCE	NK	27-Nov-2020	1088.38	1066.01	1066.01	1066.01	1066.01	1066.01	1066.01	2	0.02	1	2	100.00
L&TFINANCE	NS	27-Nov-2020	1180.00	1180.01	1180.01	1180.01	1180.01	1180.01	1180.01	37	0.44	1	37	100.00
L&TFINANCE	NU	27-Nov-2020	1145.00	1061.05	1160.00	1061.05	1160.00	1160.00	1122.85	56	0.63	8	25	44.64
L&TFINANCE	NY	27-Nov-2020	1095.10	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	10	0.11	1	10	100.00
L&TFINANCE	Y7	27-Nov-2020	1080.00	1075.00	1082.55	1075.00	1082.55	1082.55	1077.52	15	0.16	2	15	100.00
L&TFINANCE	Y9	27-Nov-2020	1140.00	1130.00	1141.60	1130.00	1140.31	1140.31	1135.39	154	1.75	5	95	61.69
L&TINFRA	N5	27-Nov-2020	1055.00	1052.00	1053.20	1052.00	1053.20	1053.20	1052.16	23	0.24	4	23	100.00
L&TINFRA	N6	27-Nov-2020	2160.05	2161.00	2164.00	2159.01	2164.00	2164.00	2161.76	726	15.69	38	726	100.00
LAGNAM	SM	27-Nov-2020	8.00	8.00	8.00	8.00	8.00	8.00	8.00	3000	0.24	1	3000	100.00
LAKPRE	BZ	27-Nov-2020	2.95	3.00	3.05	3.00	3.05	3.05	3.00	442	0.01	3	-	-
LALPATHLAB	EQ	27-Nov-2020	2228.70	2229.00	2303.05	2229.00	2294.05	2290.50	2278.39	129683	2954.68	11669	43726	33.72
LAMBODHARA	EQ	27-Nov-2020	29.05	29.25	29.70	28.55	29.20	29.20	29.18	5953	1.74	79	3945	66.27
LAOPALA	EQ	27-Nov-2020	229.80	229.50	237.35	229.00	232.50	232.50	233.65	138743	324.17	3638	57748	41.62
LASA	EQ	27-Nov-2020	84.50	85.00	86.30	83.70	85.00	85.30	84.78	196584	166.67	1700	87704	44.61
LAURUSLABS	EQ	27-Nov-2020	292.35	292.65	321.00	291.00	316.00	316.85	308.01	10692160	32932.64	122573	5270324	49.29
LAXMICOT	SM	27-Nov-2020	9.00	9.00	9.00	9.00	9.00	9.00	9.00	6000	0.54	1	6000	100.00
LAXMIMACH	EQ	27-Nov-2020	4290.70	4311.95	4383.90	4210.10	4251.00	4286.95	4293.43	16431	705.45	2794	10990	66.89
LEMONTREE	EQ	27-Nov-2020	32.40	32.10	33.80	32.00	33.30	33.35	33.06	2132575	705.05	6344	1195446	56.06
LEXUS	SM	27-Nov-2020	14.40	15.10	15.10	15.10	15.10	15.10	15.10	1000	0.15	1	1000	100.00
LFIC	EQ	27-Nov-2020	58.15	57.90	61.00	57.90	61.00	60.90	60.24	86	0.05	6	66	76.74
LGBBROSLTD	EQ	27-Nov-2020	268.25	273.75	273.75	258.45	261.00	260.10	262.83	104859	275.60	2925	58369	55.66
LGBFORGE	EQ	27-Nov-2020	2.60	2.65	2.85	2.65	2.85	2.85	2.74	191237	5.23	147	170407	89.11
LIBAS	EQ	27-Nov-2020	29.15	29.70	29.75	28.40	28.50	28.75	28.81	72109	20.78	404	56366	78.17
LIBERTSHOE	EQ	27-Nov-2020	150.85	154.50	158.00	152.00	152.15	153.00	155.40	1224336	1902.63	15321	316699	25.87
LICHSGFIN	EQ	27-Nov-2020	325.40	325.00	341.00	320.50	330.50	329.00	329.31	48252750	158898.95	185700	26063356	54.01
LICNETFGSC	EQ	27-Nov-2020	21.83	21.88	21.96	21.58	21.90	21.90	21.89	94054	20.59	111	92791	98.66
LICNETFN50	EQ	27-Nov-2020	131.57	133.99	135.50	129.71	130.00	130.69	132.23	797	1.05	128	307	38.52
LICNETFSEN	EQ	27-Nov-2020	455.81	442.14	460.85	442.14	460.65	458.05	456.70	84	0.38	27	47	55.95
LICNFNHGP	EQ	27-Nov-2020	130.43	131.00	133.00	128.35	130.99	131.74	130.56	328	0.43	29	66	20.12
LIKHITHA	EQ	27-Nov-2020	153.80	153.05	156.00	153.05	154.70	154.05	154.71	83202	128.72	882	18027	21.67
LINCOLN	EQ	27-Nov-2020	240.75	242.70	244.90	236.95	241.00	242.40	241.25	95061	229.34	2246	39513	41.57
LINCPEN	EQ	27-Nov-2020	188.55	192.00	194.50	190.05	193.00	192.15	192.60	40764	78.51	1265	17625	43.24
LINDEINDIA	EQ	27-Nov-2020	877.60	889.85	936.05	878.60	918.90	911.40	914.11	218303	1995.52	11649	86517	39.63
LIQUIDBEES	EQ	27-Nov-2020	1000.00	1002.40	1002.40	998.30	1000.01	1000.00	1000.00	1021787	10217.90	3259	769759	75.33
LIQUIDETF	EQ	27-Nov-2020	999.99	1000.04	1000.04	999.99	999.99	999.99	1000.00	37427	374.27	56	37334	99.75
LOKESHMACH	EQ	27-Nov-2020	24.10	25.15	25.80	24.30	25.00	24.85	24.96	51559	12.87	334	42208	81.86
LOTUSEYE	EQ	27-Nov-2020	32.90	32.95	33.70	32.35	32.70	32.80	33.08	15451	5.11	101	13670	88.47
LOVABLE	EQ	27-Nov-2020	75.30	77.80	79.70	71.10	72.05	72.65	74.99	890733	667.95	8838	271226	30.45
LPDC	EQ	27-Nov-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.35	12424	0.17	15	12424	100.00
LSIL	EQ	27-Nov-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.67	612299	4.11	346	587413	95.94
LT	EQ	27-Nov-2020	1118.85	1129.00	1139.80	1092.00	1106.00	1122.40	1124.39	18995549	213584.15	196120	15569906	81.97
LTI	EQ	27-Nov-2020	3088.90	3115.35	3250.00	3087.15	3197.75	3200.45	3188.69	5781528	184355.26	183912	4671575	80.80
LTMFEOF2R	MF	27-Nov-2020	10.28	10.28	11.30	10.28	11.30	11.30	11.21	5500	0.62	3	5000	90.91
LTTS	EQ	27-Nov-2020	1706.85	1725.00	1736.80	1703.35	1723.05	1723.20	1721.88	83890	1444.48	7659	32503	38.74
LUMAXIND	EQ	27-Nov-2020	1305.90	1312.45	1339.00	1302.00	1313.50	1321.20	1324.14	5505	72.89	697	2984	54.21
LUMAXTECH	EQ	27-Nov-2020	102.45	102.40	103.85	100.70	101.60	101.95	102.31	43072	44.07	709	27201	63.15
LUPIN	EQ	27-Nov-2020	899.55	903.00	914.30	889.50	891.85	891.80	901.84	5128752	46253.08	86639	1623494	31.65
LUXIND	EQ	27-Nov-2020	1586.60	1594.55	1644.00	1587.05	1615.00	1606.50	1610.95	36782	592.54	3237	9381	25.50
LYKALABS	EQ	27-Nov-2020	20.35	20.80	21.20	20.10	20.75	20.75	20.76	67407	13.99	441	51541	76.46
LYPSAGEMS	EQ	27-Nov-2020	3.05	3.10	3.10	3.00	3.05	3.00	3.04	18166	0.55	44	17988	99.02
M&M	EQ	27-Nov-2020	728.50	736.90	742.95	711.00	717.35	722.00	726.50	11302666	82113.78	119903	5134572	45.43
M&MFIN	EQ	27-Nov-2020	167.30	168.50	173.95	166.30	170.30	171.00	169.90	15492269	26321.68	78693	2710809	17.50
M&MFIN	N2	27-Nov-2020	1104.00	1110.20	1117.99	1101.25	1117.99	1117.99	1109.09	366	4.06	39	365	99.73
M&MFIN	N3	27-Nov-2020	1500.00	1500.25	1500.25	1500.25	1500.25	1500.25	1500.25	10	0.15	1	10	100.00
M100	EQ	27-Nov-2020	19.93	19.92	20.40	19.92	20.40	20.39	20.30	114777	23.30	375	89701	78.15
M14RG	MF	27-Nov-2020	6.45	6.85	6.85	6.85	6.85	6.85	6.85	1000	0.07	1	1000	100.00
M15RD	MF	27-Nov-2020	5.60	6.16	6.16	5.60	5.60	5.60	6.07	17799	1.08	6	17799	100.00
M15RG	MF	27-Nov-2020	6.78	6.31	7.30	6.31	6.31	7.18	6.49	6300	0.41	7	6299	99.98
M17RG	MF	27-Nov-2020	5.60	6.15	6.15	5.60	5.80	5.80	6.15	502	0.03	3	500	99.60
M50	EQ	27-Nov-2020	127.88	128.00	129.00	127.12	127.50	128.13	127.63	2857	3.65	49	2271	79.49
MAANALU	EQ	27-Nov-2020	83.65	84.60	88.00	83.20	84.50	86.20	86.48	55065	47.62	941	30212	54.87
MACPOWER	EQ	27-Nov-2020	61.00	61.75	62.20	60.00	60.25	61.35	60.87	5535	3.37	40	4553	82.26
MADHAV	EQ	27-Nov-2020	28.40	28.95	28.95	27.80	28.80	28.20	28.22	4284	1.21	42	3787	88.40
MADHUCON	EQ	27-Nov-2020	3.15	3.00	3.30	3.00	3.30	3.25	3.18	70037	2.23	125	44777	63.93
MADRASFERT	EQ	27-Nov-2020	17.30	17.10	17.35	16.90	17.20	17.20	17.15	73806	12.66	402	39491	53.51
MAESGETF	EQ	27-Nov-2020	22.34	22.00	22.43	22.00	22.34	22.36	22.33	4461	1.00	32	3227	72.34
MAGADSUGAR	EQ	27-Nov-2020	112.85	116.00	116.00	109.55	110.85	110.30	112.14	46052	51.64	1143	25236	54.80
MAGMA	EQ	27-Nov-2020	46.25	46.95	47.50	46.00	46.75	46.80	46.96	489750	229.96	1468	328713	67.12
MAGMA	N6	27-Nov-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	43	0.43	1	43	100.00
MAGNUM	EQ	27-Nov-2020	4.85	4.90	4.90	4.65	4.70	4.70	4.73	13959	0.66	34	13759	98.57
MAHABANK	EQ	27-Nov-2020	11.80	11.85	12.50	11.80	12.25	12.20	12.28	5939881	729.15	6005	3121801	52.56
MAHAPEXLTD	BE	27-Nov-2020	80.10	84.10	84.10	84.10	84.10	84.10	84.10	1390	1.17	12	-	-
MAHASTEEL	EQ	27-Nov-2020	98.75	99.00	99.90	95.30	96.50	98.30	98.18	8827	8.67	423	4623	52.37
MAHEPC	EQ	27-Nov-2020	146.50	146.00	150.25	145.15	147.90	148.20	147.91	106279	157.19	2018	43782	41.20
MAHESHWARI	BE	27-Nov-2020	83.90	82.15	84.25	82.15	83.25	83.40	83.46	16201	13.52	167	-	-
MAHINDCIE	EQ	27-Nov-2020	158.10	156.10	162.45	156.05	157.35	160.15	159.89	182238	291.37	5464	89628	49.18
MAHLIFE	EQ	27-Nov-2020	281.45	282.00	294.90	281.00	288.10	289.35	290.33	71919	208.81	2864	35114	48.82
MAHLOG	EQ	27-Nov-2020	380.15	383.00	397.50	378.30	393.00	394.95	390.85	105366	411.82	6688	53306	50.59
MAHSCOOTER	EQ	27-Nov-2020	3772.80	3787.00	3860.00	3715.05	3811.00	3834.55	3824.14	5575	213.20	1375	2713	48.66
MAHSEAMLES	EQ	27-Nov-2020	255.45	257.35	261.00	255.05	259.20	259.30	258.47	75719	195.71	1654	53771	71.01
MAITHANALL	EQ	27-Nov-2020	552.40	555.20	557.00	542.55	544.00	546.20	550.45	32282	177.70	1564	18913	58.59
MAJESCO	EQ	27-Nov-2020	957.90	959.90	959.90	951.10	952.50	952.50	954.20	506054	4828.77	3217	479621	94.78
MALUPAPER	EQ	27-Nov-2020	25.00	25.55	25.60	24.65	24.85	24.85	25.09	6702	1.68	78	4257	63.52
MAN50ETF	EQ	27-Nov-2020	132.79	133.00	133.04	129.60	132.63	132.49	132.46	22627	29.97	191	20219	89.36
MANAKALUCO	EQ	27-Nov-2020	7.40	7.50	7.50	7.10	7.25	7.20	7.20	4989	0.36	70	4195	84.08
MANAKCOAT	EQ	27-Nov-2020	5.50	5.50	5.75	5.30	5.50	5.50	5.62	4353	0.24	29	3654	83.94
MANAKSIA	EQ	27-Nov-2020	43.05	43.95	44.25	42.55	43.60	43.75	43.80	32861	14.39	296	26131	79.52
MANAKSTEEL	EQ	27-Nov-2020	13.00	13.00	13.60	12.75	13.50	13.45	13.31	23039	3.07	147	15810	68.62
MANALIPETC	EQ	27-Nov-2020	34.25	34.45	35.35	34.25	35.10	35.00	34.77	672717	233.90	1979	508013	75.52
MANAPPURAM	EQ	27-Nov-2020	172.65	174.40	180.35	172.35	178.10	179.85	177.62	17003788	30202.81	94352	6105015	35.90
MANGALAM	EQ	27-Nov-2020	148.30	150.70	150.70	147.50	149.80	149.10	149.22	68815	102.68	941	44419	64.55
MANGCHEFER	EQ	27-Nov-2020	36.80	36.20	37.05	35.85	36.35	36.65	36.45	573145	208.93	5353	343137	59.87
MANGLMCEM	EQ	27-Nov-2020	216.65	214.50	220.00	214.50	216.30	217.40	218.48	45022	98.36	1170	23131	51.38
MANGTIMBER	EQ	27-Nov-2020	9.00	9.00	9.15	9.00	9.00	9.00	9.02	10960	0.99	27	10960	100.00
MANINDS	EQ	27-Nov-2020	72.05	72.00	73.00	71.05	71.50	71.55	72.07	146749	105.77	1261	72262	49.24
MANINFRA	EQ	27-Nov-2020	26.70	26.80	30.60	26.50	30.00	29.15	28.65	2421587	693.83	4464	1754856	72.47
MANUGRAPH	EQ	27-Nov-2020	10.35	10.35	10.75	9.90	10.00	10.00	10.08	9957	1.00	37	7375	74.07
MANXT50	EQ	27-Nov-2020	299.67	302.00	304.64	300.28	300.28	300.29	301.72	4160	12.55	61	3112	74.81
MARALOVER	EQ	27-Nov-2020	17.40	17.40	17.75	16.50	17.25	17.15	17.05	24598	4.19	87	19169	77.93
MARATHON	EQ	27-Nov-2020	75.50	75.70	76.80	72.25	75.60	75.40	75.17	10647	8.00	357	6200	58.23
MARICO	EQ	27-Nov-2020	373.95	375.30	378.00	361.90	366.40	367.70	369.61	6419987	23729.20	52056	4233458	65.94
MARINE	SM	27-Nov-2020	191.05	199.00	199.00	190.00	190.00	193.55	193.36	66000	127.62	29	20000	30.30
MARKSANS	EQ	27-Nov-2020	58.70	59.00	59.90	58.60	58.95	58.95	59.23	1921155	1137.93	8505	818457	42.60
MARSHALL	SM	27-Nov-2020	7.10	7.00	7.45	7.00	7.45	7.45	7.02	87000	6.11	7	87000	100.00
MARUTI	EQ	27-Nov-2020	6994.25	7040.30	7111.00	6930.00	6985.00	7035.80	7048.97	2123905	149713.38	108503	1184902	55.79
MASFIN	EQ	27-Nov-2020	1013.40	1022.40	1069.15	1001.00	1064.55	1046.95	1042.89	158143	1649.26	6532	145924	92.27
MASKINVEST	BE	27-Nov-2020	36.50	38.30	38.30	36.50	36.50	36.50	36.75	29	0.01	2	-	-
MASTEK	EQ	27-Nov-2020	970.85	973.00	987.00	960.00	965.00	964.15	975.70	52279	510.08	3329	26103	49.93
MATRIMONY	EQ	27-Nov-2020	713.15	718.15	739.00	692.20	739.00	731.20	717.18	15856	113.72	1391	6913	43.60
MAWANASUG	EQ	27-Nov-2020	26.05	26.30	28.55	26.00	27.90	27.90	27.46	405863	111.45	1693	218810	53.91
MAXHEALTH	EQ	27-Nov-2020	124.10	125.00	127.90	124.25	127.15	127.05	126.30	292046	368.86	2384	202356	69.29
MAXIND	EQ	27-Nov-2020	59.60	59.60	62.20	59.45	61.30	61.20	61.23	300152	183.77	4245	198192	66.03
MAXVIL	EQ	27-Nov-2020	43.05	42.85	45.50	42.80	44.60	44.50	44.77	177227	79.35	1078	124115	70.03
MAYURUNIQ	EQ	27-Nov-2020	271.20	271.20	277.00	270.55	272.85	273.65	273.94	34620	94.84	1027	24903	71.93
MAZDA	EQ	27-Nov-2020	572.15	572.20	579.65	554.55	563.95	560.55	564.95	6034	34.09	682	3949	65.45
MAZDOCK	EQ	27-Nov-2020	179.25	179.75	182.65	178.10	178.70	179.00	180.52	1913953	3455.02	12629	582427	30.43
MBAPL	BE	27-Nov-2020	70.00	69.00	70.00	68.00	68.00	68.00	68.51	1180	0.81	7	-	-
MBECL	BE	27-Nov-2020	5.35	5.35	5.50	5.15	5.30	5.20	5.20	260900	13.58	37	-	-
MBLINFRA	EQ	27-Nov-2020	9.05	8.95	9.10	8.70	8.80	8.80	8.90	111734	9.94	167	80688	72.21
MCDHOLDING	EQ	27-Nov-2020	24.10	24.15	24.40	23.80	24.00	24.00	24.14	11788	2.85	105	7812	66.27
MCDOWELL-N	EQ	27-Nov-2020	557.00	559.90	562.10	537.25	547.00	548.40	551.55	4642422	25605.09	60544	3112687	67.05
MCL	EQ	27-Nov-2020	60.50	60.00	61.95	59.55	61.80	61.55	60.62	4179	2.53	48	4099	98.09
MCLEODRUSS	EQ	27-Nov-2020	23.55	23.95	24.30	23.00	23.75	23.80	23.75	367810	87.35	1250	239386	65.08
MCX	EQ	27-Nov-2020	1612.70	1618.10	1643.00	1608.10	1618.00	1614.95	1617.87	211016	3413.97	17877	91085	43.16
MEGASOFT	EQ	27-Nov-2020	8.00	7.90	8.25	7.90	8.10	8.00	8.02	46848	3.76	113	43206	92.23
MEGH	EQ	27-Nov-2020	79.15	79.75	82.50	79.15	80.55	81.10	81.18	2612937	2121.09	18512	972944	37.24
MELSTAR	BZ	27-Nov-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.80	1605	0.03	10	-	-
MENONBE	BE	27-Nov-2020	49.00	49.05	49.30	47.25	48.95	48.65	48.45	22498	10.90	188	-	-
MEP	EQ	27-Nov-2020	14.00	14.05	14.20	13.85	14.00	14.00	14.01	51767	7.25	135	41962	81.06
MERCATOR	EQ	27-Nov-2020	0.85	0.80	0.85	0.80	0.85	0.85	0.81	485966	3.96	177	463131	95.30
METALFORGE	EQ	27-Nov-2020	4.40	4.25	4.50	4.20	4.35	4.25	4.27	34236	1.46	107	23693	69.20
METKORE	BZ	27-Nov-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	25999	0.13	20	-	-
METROPOLIS	EQ	27-Nov-2020	2173.95	2184.70	2274.80	2161.55	2226.00	2234.40	2218.84	118703	2633.83	9704	62529	52.68
MFSL	EQ	27-Nov-2020	637.15	642.00	665.00	632.65	646.00	648.65	646.16	3440682	22232.23	37876	1906374	55.41
MGEL	SM	27-Nov-2020	40.75	40.00	40.50	40.00	40.50	40.50	40.25	6000	2.42	2	6000	100.00
MGL	EQ	27-Nov-2020	929.05	972.00	1068.40	972.00	1056.50	1063.90	1039.57	9103753	94639.94	233093	2191051	24.07
MHHL	SM	27-Nov-2020	18.30	18.00	18.00	17.75	17.75	17.75	17.88	6000	1.07	2	6000	100.00
MHRIL	EQ	27-Nov-2020	187.65	187.60	194.85	186.50	191.00	191.20	190.88	152177	290.48	2933	77810	51.13
MIC	BE	27-Nov-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.78	42872	0.33	40	-	-
MIDHANI	EQ	27-Nov-2020	191.75	191.30	192.75	191.15	191.65	191.90	191.91	265281	509.11	4109	114827	43.29
MINDACORP	EQ	27-Nov-2020	80.10	79.95	82.20	78.80	81.15	81.45	80.70	1748087	1410.65	7824	736571	42.14
MINDAIND	EQ	27-Nov-2020	379.80	390.00	390.00	383.00	384.95	386.60	386.53	148486	573.94	3891	80528	54.23
MINDSPACE	RR	27-Nov-2020	304.95	305.00	314.20	304.50	304.50	306.42	306.31	2092200	6408.54	2719	2016200	96.37
MINDTECK	EQ	27-Nov-2020	36.20	37.40	37.40	35.45	36.60	36.60	36.55	17862	6.53	181	13137	73.55
MINDTREE	EQ	27-Nov-2020	1391.60	1410.00	1426.90	1383.45	1413.95	1417.30	1410.99	1354040	19105.38	38249	422495	31.20
MIRCELECTR	EQ	27-Nov-2020	8.20	8.30	8.35	8.05	8.25	8.20	8.20	244520	20.04	404	149668	61.21
MIRZAINT	EQ	27-Nov-2020	53.40	56.80	62.90	56.80	58.55	59.10	60.51	11141907	6742.45	46316	3013901	27.05
MITTAL	EQ	27-Nov-2020	14.15	14.80	14.85	14.05	14.85	14.65	14.77	42916	6.34	222	36277	84.53
MMFL	EQ	27-Nov-2020	377.65	377.70	386.00	371.45	377.00	375.95	379.21	12971	49.19	660	8875	68.42
MMP	EQ	27-Nov-2020	79.95	82.00	83.20	79.00	81.00	81.70	82.05	15340	12.59	258	11731	76.47
MMTC	EQ	27-Nov-2020	18.90	18.90	19.75	18.45	18.60	18.70	19.07	3752053	715.40	6137	895194	23.86
MODIRUBBER	BE	27-Nov-2020	30.30	30.50	31.80	30.50	31.80	31.80	31.53	288	0.09	5	-	-
MOHOTAIND	EQ	27-Nov-2020	7.95	8.30	8.30	7.85	8.10	8.10	7.97	3216	0.26	22	1698	52.80
MOIL	EQ	27-Nov-2020	128.05	128.40	129.00	121.55	122.90	123.65	125.22	1851423	2318.41	21324	1373237	74.17
MOKSH	SM	27-Nov-2020	26.60	27.00	27.00	27.00	27.00	27.00	27.00	6000	1.62	1	6000	100.00
MOLDTECH	BE	27-Nov-2020	48.05	48.85	48.90	47.40	48.00	47.70	48.05	10774	5.18	131	-	-
MOLDTEKPP	E1	27-Nov-2020	149.85	150.00	179.80	150.00	172.00	170.95	173.16	955	1.65	62	795	83.25
MOLDTKPAC	EQ	27-Nov-2020	284.85	286.20	291.65	283.00	288.00	286.30	286.84	34031	97.61	1195	13391	39.35
MOLDTKPAC	W1	27-Nov-2020	46.00	55.20	55.20	55.20	55.20	55.20	55.20	542	0.30	4	542	100.00
MONTECARLO	EQ	27-Nov-2020	233.40	248.20	248.20	238.00	242.50	243.40	242.29	134498	325.87	4084	57111	42.46
MORARJEE	EQ	27-Nov-2020	10.45	10.05	10.40	10.05	10.40	10.30	10.19	2233	0.23	16	2233	100.00
MOREPENLAB	EQ	27-Nov-2020	29.55	29.55	30.20	29.15	29.35	29.35	29.58	2745726	812.22	5489	1070919	39.00
MOTHERSUMI	EQ	27-Nov-2020	143.20	143.45	149.60	143.05	146.20	148.05	147.64	34986734	51653.84	109575	22320326	63.80
MOTILALOFS	EQ	27-Nov-2020	605.70	608.50	616.00	605.00	610.00	609.30	610.53	75510	461.01	2314	36138	47.86
MOTOGENFIN	EQ	27-Nov-2020	17.40	17.75	19.10	16.75	19.10	19.10	18.94	26124	4.95	93	18899	72.34
MPHASIS	EQ	27-Nov-2020	1325.25	1334.70	1337.95	1308.00	1318.90	1315.70	1316.07	597810	7867.60	20744	452075	75.62
MPSLTD	EQ	27-Nov-2020	362.15	372.00	372.00	360.20	366.95	365.20	364.57	3190	11.63	350	2108	66.08
MRF	EQ	27-Nov-2020	75820.05	76500.00	79228.95	75300.00	77864.95	77738.65	77399.12	281075	217549.58	82471	189453	67.40
MRO-TEK	EQ	27-Nov-2020	25.15	24.25	26.40	23.90	26.40	25.70	25.21	7086	1.79	46	4625	65.27
MRPL	EQ	27-Nov-2020	29.35	29.40	29.85	29.25	29.40	29.50	29.57	1529072	452.17	2762	695414	45.48
MSPL	EQ	27-Nov-2020	7.35	7.70	7.70	7.10	7.30	7.30	7.32	5667	0.42	50	3894	68.71
MSTCLTD	EQ	27-Nov-2020	152.50	153.40	161.20	152.65	157.35	157.80	157.61	942485	1485.45	9584	425518	45.15
MTEDUCARE	EQ	27-Nov-2020	9.40	9.30	9.80	9.20	9.65	9.60	9.51	49224	4.68	194	40084	81.43
MTNL	EQ	27-Nov-2020	9.60	9.55	9.60	9.45	9.55	9.55	9.53	477280	45.49	1150	318981	66.83
MUKANDENGG	EQ	27-Nov-2020	11.80	11.75	12.30	11.25	11.75	11.75	11.51	6306	0.73	62	4513	71.57
MUKANDLTD	EQ	27-Nov-2020	50.50	50.05	50.90	49.50	50.50	49.95	49.99	27117	13.56	229	14875	54.85
MUKANDLTD	P1	27-Nov-2020	5.00	5.45	5.45	4.75	4.75	4.75	5.42	523	0.03	4	523	100.00
MUKTAARTS	EQ	27-Nov-2020	27.80	28.40	28.40	27.05	27.90	27.70	27.72	12199	3.38	157	8747	71.70
MUNJALAU	EQ	27-Nov-2020	60.15	61.25	61.50	59.55	61.20	61.00	60.55	532630	322.50	3704	267192	50.16
MUNJALSHOW	EQ	27-Nov-2020	146.10	144.50	147.00	142.00	144.00	144.50	143.88	96585	138.97	2149	45128	46.72
MURUDCERA	EQ	27-Nov-2020	17.95	18.25	18.25	17.50	17.65	17.70	17.84	91624	16.34	434	46935	51.23
MUTHOOTCAP	EQ	27-Nov-2020	448.35	453.70	457.45	446.95	454.00	450.70	450.81	13627	61.43	818	7447	54.65
MUTHOOTFIN	EQ	27-Nov-2020	1132.00	1143.00	1175.00	1126.70	1144.75	1152.00	1149.02	14387170	165312.18	223688	10324567	71.76
N100	EQ	27-Nov-2020	885.93	898.00	898.00	882.57	891.00	889.94	887.71	15201	134.94	836	10427	68.59
NABARD	N2	27-Nov-2020	1293.04	1290.00	1294.50	1285.50	1291.80	1291.80	1288.48	1158	14.92	44	1020	88.08
NACLIND	EQ	27-Nov-2020	39.80	39.90	40.00	39.10	39.20	39.40	39.58	51162	20.25	349	38699	75.64
NAGAFERT	BE	27-Nov-2020	5.70	5.75	5.90	5.60	5.70	5.70	5.78	283353	16.38	347	-	-
NAGREEKEXP	EQ	27-Nov-2020	15.00	15.00	15.70	14.65	14.95	14.95	14.97	8845	1.32	75	7292	82.44
NAHARCAP	EQ	27-Nov-2020	70.80	70.80	71.40	70.00	71.40	71.25	71.09	4085	2.90	22	2794	68.40
NAHARINDUS	EQ	27-Nov-2020	27.15	27.00	28.50	27.00	27.95	27.70	27.78	45990	12.78	249	39592	86.09
NAHARPOLY	EQ	27-Nov-2020	85.70	86.50	86.90	85.00	85.50	85.70	85.99	42894	36.89	567	27891	65.02
NAHARSPING	EQ	27-Nov-2020	44.60	44.80	48.00	44.05	46.10	46.10	46.28	69323	32.09	697	41898	60.44
NAM-INDIA	EQ	27-Nov-2020	290.40	291.25	294.40	289.20	290.10	290.40	291.52	503611	1468.15	13182	244615	48.57
NATCOPHARM	EQ	27-Nov-2020	899.80	905.20	926.55	901.10	922.00	922.05	920.26	413755	3807.64	21929	185114	44.74
NATHBIOGEN	EQ	27-Nov-2020	278.15	275.95	289.00	273.70	281.30	281.35	282.95	50798	143.73	1649	25695	50.58
NATIONALUM	EQ	27-Nov-2020	37.70	38.20	40.20	37.65	39.05	39.20	38.88	60014452	23332.20	62850	24539065	40.89
NATNLSTEEL	EQ	27-Nov-2020	4.20	4.40	4.40	4.05	4.05	4.10	4.25	55852	2.38	174	39113	70.03
NAUKRI	EQ	27-Nov-2020	4179.50	4165.30	4375.75	4131.00	4209.00	4306.35	4288.14	1433840	61485.12	75485	715311	49.89
NAVINFLUOR	EQ	27-Nov-2020	2523.00	2542.80	2734.80	2526.00	2725.80	2687.10	2656.32	429850	11418.19	36662	312017	72.59
NAVKARCORP	EQ	27-Nov-2020	31.15	31.00	32.00	30.25	31.60	31.60	31.26	1396496	436.58	3822	775295	55.52
NAVNETEDUL	EQ	27-Nov-2020	80.60	80.80	81.50	80.50	80.90	80.65	80.93	43690	35.36	1789	27932	63.93
NBCC	EQ	27-Nov-2020	25.55	25.50	26.35	25.30	26.05	26.00	25.98	13585540	3529.31	20443	6024092	44.34
NBIFIN	EQ	27-Nov-2020	1749.70	1652.05	1789.00	1652.05	1787.60	1787.10	1769.10	571	10.10	128	442	77.41
NBVENTURES	EQ	27-Nov-2020	55.00	55.55	55.70	53.60	53.90	53.90	54.34	1019032	553.74	3831	567144	55.66
NCC	EQ	27-Nov-2020	42.45	42.65	44.00	42.65	43.60	43.60	43.43	7369680	3200.72	11851	2352646	31.92
NCLIND	EQ	27-Nov-2020	141.80	142.00	143.70	139.10	141.55	141.80	142.08	237437	337.34	4346	140134	59.02
NCPSESDL24	EQ	27-Nov-2020	102.73	102.80	102.90	102.80	102.86	102.86	102.80	10210	10.50	5	10210	100.00
NDGL	EQ	27-Nov-2020	653.85	636.00	680.00	636.00	660.00	660.00	659.33	537	3.54	346	135	25.14
NDL	EQ	27-Nov-2020	20.45	20.50	20.80	20.25	20.60	20.60	20.62	28324	5.84	116	20409	72.06
NDRAUTO	EQ	27-Nov-2020	160.65	163.90	166.50	158.50	161.00	162.20	161.72	7007	11.33	188	5395	76.99
NDTV	EQ	27-Nov-2020	42.35	41.50	43.55	41.00	42.30	42.60	42.10	60829	25.61	523	38129	62.68
NECCLTD	EQ	27-Nov-2020	8.85	9.10	9.10	8.75	9.05	9.05	8.94	20859	1.87	79	15495	74.28
NECLIFE	EQ	27-Nov-2020	18.20	18.45	18.60	18.20	18.35	18.30	18.39	168680	31.02	602	105852	62.75
NELCAST	EQ	27-Nov-2020	60.25	60.50	62.90	60.00	61.70	61.70	61.92	377554	233.78	3211	124004	32.84
NELCO	EQ	27-Nov-2020	186.10	187.70	192.50	186.00	189.50	189.40	189.34	95375	180.59	1941	44964	47.14
NEOGEN	EQ	27-Nov-2020	622.15	622.15	637.70	622.15	635.00	630.75	628.82	10565	66.43	918	5950	56.32
NESCO	EQ	27-Nov-2020	517.75	518.05	548.20	518.05	544.05	543.60	535.83	191045	1023.69	8843	105030	54.98
NESTLEIND	EQ	27-Nov-2020	17741.95	17850.00	18068.90	16949.75	16971.20	17888.95	17881.65	1106746	197904.41	87981	929598	83.99
NETF	EQ	27-Nov-2020	138.25	139.35	139.99	135.07	138.97	138.97	138.61	360	0.50	24	225	62.50
NETFCONSUM	EQ	27-Nov-2020	57.59	58.60	59.45	57.51	57.51	57.55	58.22	1152	0.67	39	897	77.86
NETFDIVOPP	EQ	27-Nov-2020	31.00	30.00	31.45	29.55	31.00	31.00	30.41	1013	0.31	31	727	71.77
NETFIT	EQ	27-Nov-2020	22.02	22.09	22.19	21.81	22.04	22.00	22.00	4381192	964.01	1172	4253541	97.09
NETFLTGILT	EQ	27-Nov-2020	22.37	22.38	22.38	22.31	22.35	22.35	22.36	21981	4.91	95	21865	99.47
NETFMID150	EQ	27-Nov-2020	73.21	73.50	74.98	73.30	74.50	74.31	74.58	146363	109.15	715	110492	75.49
NETFNIF100	EQ	27-Nov-2020	132.44	132.00	133.50	127.61	133.50	132.11	131.11	774	1.01	101	286	36.95
NETFNV20	EQ	27-Nov-2020	67.13	66.50	67.73	65.26	67.14	67.24	67.26	1185	0.80	34	839	70.80
NETWORK18	EQ	27-Nov-2020	34.15	34.30	35.60	33.75	34.00	34.10	34.47	1641785	565.89	3430	878763	53.52
NEULANDLAB	EQ	27-Nov-2020	998.95	1007.85	1043.00	1002.30	1030.00	1031.30	1029.47	138788	1428.79	8494	81216	58.52
NEWGEN	EQ	27-Nov-2020	267.60	268.65	274.50	267.10	268.05	271.15	271.64	52166	141.71	2094	28731	55.08
NEXTMEDIA	EQ	27-Nov-2020	4.65	4.60	4.70	4.45	4.45	4.45	4.51	397	0.02	26	340	85.64
NFL	EQ	27-Nov-2020	33.95	33.95	34.45	33.75	34.10	34.10	34.16	545071	186.22	1813	242908	44.56
NH	EQ	27-Nov-2020	374.55	378.00	399.50	369.90	380.00	386.45	387.99	1473086	5715.45	32895	1145700	77.78
NHAI	N1	27-Nov-2020	1057.00	1057.75	1059.80	1057.00	1058.90	1058.27	1058.21	1277	13.51	22	986	77.21
NHAI	N2	27-Nov-2020	1236.00	1235.00	1236.00	1235.00	1235.00	1235.00	1235.18	2852	35.23	26	2852	100.00
NHAI	N6	27-Nov-2020	1351.90	1351.00	1359.90	1351.00	1352.00	1354.76	1354.59	1039	14.07	19	856	82.39
NHAI	N8	27-Nov-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	650	7.80	9	650	100.00
NHAI	NA	27-Nov-2020	1290.00	1292.00	1293.00	1284.01	1286.20	1286.70	1288.53	1411	18.18	34	937	66.41
NHAI	NB	27-Nov-2020	1998.00	1995.00	1995.00	1995.00	1995.00	1995.00	1995.00	2	0.04	1	2	100.00
NHAI	NC	27-Nov-2020	1188.99	1135.00	1135.00	1130.50	1130.50	1130.50	1131.75	18	0.20	2	18	100.00
NHAI	NE	27-Nov-2020	1260.00	1251.40	1251.40	1251.40	1251.40	1251.40	1251.40	3	0.04	1	3	100.00
NHBTF2014	N4	27-Nov-2020	6185.00	6185.00	6185.00	6185.00	6185.00	6185.00	6185.00	3	0.19	1	3	100.00
NHBTF2014	N6	27-Nov-2020	7575.00	7563.00	7563.00	7563.00	7563.00	7563.00	7563.00	150	11.34	1	150	100.00
NHBTF2023	N6	27-Nov-2020	6731.00	6725.00	6725.00	6725.00	6725.00	6725.00	6725.00	5	0.34	1	5	100.00
NHPC	EQ	27-Nov-2020	21.15	21.25	21.65	21.15	21.35	21.45	21.40	7968369	1705.09	8839	3446297	43.25
NHPC	N6	27-Nov-2020	1462.00	1452.01	1452.01	1452.00	1452.00	1452.00	1452.00	1000	14.52	2	1000	100.00
NIACL	EQ	27-Nov-2020	118.20	118.30	120.00	117.20	117.55	117.55	118.32	319005	377.43	5357	133201	41.76
NIBL	EQ	27-Nov-2020	8.35	8.35	8.75	8.10	8.70	8.50	8.71	25561	2.23	194	23380	91.47
NIFTYBEES	EQ	27-Nov-2020	138.24	150.00	150.00	133.04	138.32	138.38	138.42	1273581	1762.89	7610	404031	31.72
NIFTYEES	EQ	27-Nov-2020	16337.50	16625.00	16730.00	16625.00	16730.00	16730.00	16677.50	2	0.33	2	2	100.00
NIITLTD	EQ	27-Nov-2020	176.10	176.95	181.40	175.25	175.75	176.60	177.91	425636	757.27	5475	169314	39.78
NILAINFRA	EQ	27-Nov-2020	4.55	4.60	5.05	4.60	4.95	4.95	4.90	1365399	66.94	1212	737449	54.01
NILASPACES	EQ	27-Nov-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.19	123846	1.47	100	73610	59.44
NILKAMAL	EQ	27-Nov-2020	1350.35	1357.15	1399.00	1349.95	1370.00	1372.45	1368.76	18333	250.93	1330	11406	62.22
NIPPOBATRY	EQ	27-Nov-2020	653.35	660.00	698.40	657.25	670.00	673.55	676.74	6789	45.94	674	3889	57.28
NIRAJ	BE	27-Nov-2020	49.35	50.50	50.50	49.55	49.55	49.55	49.75	5355	2.66	8	-	-
NITCO	EQ	27-Nov-2020	19.75	20.30	20.30	19.20	20.00	19.90	19.69	65391	12.88	403	43342	66.28
NITINFIRE	BZ	27-Nov-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.40	319693	1.27	79	-	-
NITINSPIN	BE	27-Nov-2020	57.95	58.35	60.50	56.75	60.25	59.45	58.51	93185	54.52	372	-	-
NKIND	EQ	27-Nov-2020	17.55	17.55	17.65	17.05	17.55	17.50	17.48	1421	0.25	19	1221	85.93
NLCINDIA	EQ	27-Nov-2020	51.00	51.15	52.10	51.05	51.20	51.20	51.40	756298	388.73	5538	443965	58.70
NMDC	EQ	27-Nov-2020	96.35	96.85	98.75	95.75	96.35	96.40	97.22	12679352	12327.00	31313	4614437	36.39
NOCIL	EQ	27-Nov-2020	140.70	139.65	143.45	139.65	140.00	140.90	142.25	1192795	1696.78	10422	493235	41.35
NOIDATOLL	BE	27-Nov-2020	5.85	6.00	6.10	5.85	5.95	5.95	5.99	71879	4.30	161	-	-
NORBTEAEXP	EQ	27-Nov-2020	8.60	8.90	9.00	8.55	9.00	9.00	8.95	2187	0.20	34	1987	90.86
NOVARTIND	EQ	27-Nov-2020	655.70	660.00	662.00	649.00	654.95	652.00	656.32	5234	34.35	537	3080	58.85
NPBET	EQ	27-Nov-2020	156.82	157.85	157.85	157.85	157.85	157.85	157.85	43	0.07	3	43	100.00
NRAIL	EQ	27-Nov-2020	188.25	193.55	193.55	186.10	190.00	189.25	188.75	12450	23.50	345	9236	74.18
NRBBEARING	EQ	27-Nov-2020	88.55	89.00	89.95	83.40	83.55	83.70	85.13	1346285	1146.07	10339	618224	45.92
NSIL	EQ	27-Nov-2020	871.40	861.05	910.00	861.05	895.00	897.70	889.54	1053	9.37	201	889	84.43
NTL	EQ	27-Nov-2020	1.00	0.95	1.00	0.95	1.00	0.95	0.95	75162	0.72	60	69154	92.01
NTPC	EQ	27-Nov-2020	94.10	95.75	97.05	91.80	93.15	94.70	94.92	216981706	205951.26	184332	170946275	78.78
NTPC	N1	27-Nov-2020	1275.00	1096.05	1189.99	1096.05	1140.00	1143.01	1146.38	407	4.67	16	403	99.02
NTPC	N4	27-Nov-2020	1214.00	1190.45	1190.45	1150.00	1150.00	1150.00	1179.72	340	4.01	8	315	92.65
NTPC	N5	27-Nov-2020	1399.59	1358.90	1358.90	1358.90	1358.90	1358.90	1358.90	150	2.04	1	150	100.00
NTPC	N6	27-Nov-2020	1519.00	1481.00	1481.00	1419.40	1430.00	1430.00	1444.43	2267	32.75	71	1763	77.77
NTPC	N7	27-Nov-2020	14.52	14.52	14.60	14.30	14.52	14.52	14.52	26067	3.78	109	26067	100.00
NTPC	NC	27-Nov-2020	1210.00	1253.99	1254.00	1253.99	1254.00	1254.00	1254.00	500	6.27	3	500	100.00
NUCLEUS	EQ	27-Nov-2020	560.95	556.00	566.70	554.00	555.00	555.55	557.90	30180	168.37	1594	19848	65.77
NXTDIGITAL	EQ	27-Nov-2020	602.25	605.05	608.15	593.00	594.80	597.20	599.81	15733	94.37	615	1757	11.17
OAL	EQ	27-Nov-2020	503.65	509.00	520.70	504.05	517.00	516.85	516.11	30909	159.52	1210	20297	65.67
OBEROIRLTY	EQ	27-Nov-2020	447.05	449.90	465.85	446.30	461.75	463.40	461.80	1882523	8693.58	37700	1590401	84.48
OCCL	EQ	27-Nov-2020	863.65	860.60	884.00	849.50	852.00	856.45	861.13	4536	39.06	479	2603	57.39
OFSS	EQ	27-Nov-2020	3014.90	3030.05	3065.70	3010.10	3010.15	3040.15	3043.32	58187	1770.81	5680	42655	73.31
OIL	EQ	27-Nov-2020	97.00	97.50	98.25	95.20	95.80	96.15	96.90	1001954	970.90	7231	523112	52.21
OILCOUNTUB	BE	27-Nov-2020	4.70	4.70	4.90	4.50	4.90	4.90	4.54	13301	0.60	28	-	-
OISL	EQ	27-Nov-2020	2.95	2.85	2.95	2.85	2.85	2.85	2.86	22008	0.63	39	18271	83.02
OLECTRA	EQ	27-Nov-2020	65.65	65.50	68.90	65.15	68.15	67.95	67.83	174138	118.12	1583	112058	64.35
OMAXAUTO	EQ	27-Nov-2020	42.50	43.25	44.00	41.70	42.75	42.85	43.03	90219	38.82	1219	43591	48.32
OMAXE	EQ	27-Nov-2020	69.35	70.50	70.50	69.00	69.45	69.25	69.24	97876	67.77	641	84555	86.39
OMKARCHEM	EQ	27-Nov-2020	7.05	7.40	7.40	6.90	7.40	7.35	7.29	25967	1.89	106	24102	92.82
OMMETALS	EQ	27-Nov-2020	17.70	17.95	19.00	17.10	18.50	18.15	18.00	215584	38.80	552	127220	59.01
ONELIFECAP	EQ	27-Nov-2020	5.80	6.00	6.05	6.00	6.05	6.05	6.05	2219	0.13	6	2219	100.00
ONEPOINT	BE	27-Nov-2020	14.35	14.50	15.00	13.65	14.90	14.85	14.48	19860	2.88	25	-	-
ONGC	EQ	27-Nov-2020	80.20	80.80	81.15	78.00	78.45	78.50	79.33	44245938	35100.29	111143	21061590	47.60
ONMOBILE	EQ	27-Nov-2020	56.50	58.00	59.30	57.00	59.30	59.30	59.02	343706	202.86	805	276534	80.46
ONWARDTEC	EQ	27-Nov-2020	63.90	64.45	67.75	63.55	65.00	64.85	65.26	63657	41.54	648	44864	70.48
OPTIEMUS	BE	27-Nov-2020	96.10	95.75	96.00	91.30	91.30	91.30	91.92	88144	81.03	498	-	-
OPTOCIRCUI	BE	27-Nov-2020	5.45	5.20	5.20	5.20	5.20	5.20	5.20	224467	11.67	437	-	-
ORBTEXP	EQ	27-Nov-2020	64.50	64.45	65.90	64.15	64.80	64.90	65.35	7029	4.59	276	5485	78.03
ORCHPHARMA	BZ	27-Nov-2020	40.50	42.50	42.50	42.50	42.50	42.50	42.50	26	0.01	10	-	-
ORICONENT	EQ	27-Nov-2020	20.20	20.20	21.15	20.20	20.55	20.65	20.62	200910	41.43	644	129957	64.68
ORIENTABRA	EQ	27-Nov-2020	19.75	20.40	20.40	19.50	19.65	19.85	19.86	39815	7.91	459	30517	76.65
ORIENTALTL	EQ	27-Nov-2020	7.85	8.05	8.20	7.75	8.00	8.05	8.05	29960	2.41	82	24857	82.97
ORIENTBELL	EQ	27-Nov-2020	138.20	137.70	139.40	137.55	138.00	138.65	138.80	8431	11.70	224	6122	72.61
ORIENTCEM	EQ	27-Nov-2020	69.75	69.70	71.90	69.50	71.55	71.65	71.24	513816	366.05	2827	279195	54.34
ORIENTELEC	EQ	27-Nov-2020	227.20	227.20	241.05	227.05	237.25	237.70	235.02	1618724	3804.40	20006	1297019	80.13
ORIENTHOT	EQ	27-Nov-2020	22.10	22.40	22.45	21.60	22.25	22.15	22.16	27378	6.07	177	24101	88.03
ORIENTLTD	EQ	27-Nov-2020	76.20	77.75	77.75	73.45	77.35	77.35	76.50	88	0.07	7	68	77.27
ORIENTPPR	EQ	27-Nov-2020	18.50	18.65	18.65	18.25	18.35	18.30	18.41	265384	48.87	667	161545	60.87
ORIENTREF	EQ	27-Nov-2020	216.65	217.75	223.60	215.05	216.00	217.10	217.91	25501	55.57	733	17308	67.87
ORISSAMINE	EQ	27-Nov-2020	2340.80	2500.00	2785.60	2490.00	2604.00	2606.95	2629.58	104958	2759.95	16324	37708	35.93
ORTEL	BZ	27-Nov-2020	0.85	0.80	0.90	0.80	0.80	0.80	0.85	145507	1.24	67	-	-
ORTINLABSS	EQ	27-Nov-2020	21.95	22.00	22.70	21.55	22.20	22.15	22.18	27285	6.05	217	19229	70.47
OSWALAGRO	EQ	27-Nov-2020	9.35	9.35	9.55	9.05	9.45	9.35	9.43	59472	5.61	180	21254	35.74
PAGEIND	EQ	27-Nov-2020	22837.85	22900.00	23000.00	22641.00	22650.35	22754.95	22779.83	53980	12296.55	14634	20856	38.64
PAISALO	EQ	27-Nov-2020	378.25	381.00	383.50	376.00	383.00	381.50	381.46	132848	506.77	223	131240	98.79
PALASHSECU	EQ	27-Nov-2020	37.40	35.80	38.45	35.80	36.00	36.00	36.98	3496	1.29	37	3106	88.84
PALREDTEC	EQ	27-Nov-2020	38.85	37.00	38.70	36.95	36.95	36.95	36.99	14332	5.30	201	11268	78.62
PANACEABIO	EQ	27-Nov-2020	198.25	199.80	202.00	199.80	199.85	200.45	200.74	81769	164.14	1995	44874	54.88
PANACHE	EQ	27-Nov-2020	41.50	42.95	42.95	41.55	42.00	42.35	41.70	32146	13.41	66	25393	78.99
PANAMAPET	EQ	27-Nov-2020	80.50	81.50	81.50	78.50	79.70	79.60	80.08	233463	186.95	1454	179428	76.86
PANSARI	SM	27-Nov-2020	22.00	22.60	22.60	22.00	22.00	22.00	22.30	162000	36.13	27	150000	92.59
PAR	SM	27-Nov-2020	70.25	70.50	70.50	70.50	70.50	70.50	70.50	6000	4.23	1	6000	100.00
PARABDRUGS	BZ	27-Nov-2020	2.30	2.20	2.40	2.20	2.30	2.30	2.35	16628	0.39	39	-	-
PARACABLES	EQ	27-Nov-2020	6.55	6.60	6.70	6.55	6.55	6.65	6.63	165731	10.98	334	128870	77.76
PARAGMILK	EQ	27-Nov-2020	109.50	109.50	110.75	109.05	109.35	109.55	110.04	233207	256.62	3191	138959	59.59
PARSVNATH	EQ	27-Nov-2020	3.50	3.40	3.65	3.35	3.65	3.65	3.57	591365	21.12	440	423072	71.54
PATELENG	EQ	27-Nov-2020	11.25	11.35	12.05	11.10	11.70	11.70	11.76	812201	95.51	1515	462101	56.89
PATINTLOG	EQ	27-Nov-2020	25.75	26.60	26.80	24.70	24.70	25.25	25.83	63411	16.38	246	45177	71.24
PATSPINLTD	EQ	27-Nov-2020	4.35	4.35	4.55	4.25	4.55	4.55	4.48	4922	0.22	21	3386	68.79
PCJEWELLER	EQ	27-Nov-2020	15.30	15.45	15.65	15.30	15.45	15.35	15.41	1730888	266.70	9900	868855	50.20
PDMJEPAPER	EQ	27-Nov-2020	20.95	21.80	21.80	20.10	21.00	21.00	21.00	173796	36.50	453	143286	82.44
PDSMFL	EQ	27-Nov-2020	415.15	415.30	422.00	414.00	422.00	419.65	416.36	3061	12.74	105	3005	98.17
PEARLPOLY	EQ	27-Nov-2020	16.65	17.15	17.45	16.65	16.65	16.65	16.91	854	0.14	18	750	87.82
PEL	EQ	27-Nov-2020	1423.75	1420.00	1442.00	1374.15	1382.00	1388.10	1405.31	1734495	24375.08	53164	828853	47.79
PENIND	EQ	27-Nov-2020	17.85	18.00	18.35	17.55	17.65	17.80	17.95	217953	39.13	656	172686	79.23
PENINLAND	EQ	27-Nov-2020	4.70	4.85	4.90	4.85	4.90	4.90	4.89	80210	3.93	79	60010	74.82
PENTAGOLD	SM	27-Nov-2020	27.60	28.75	28.75	28.75	28.75	28.75	28.75	3000	0.86	1	3000	100.00
PERSISTENT	EQ	27-Nov-2020	1199.65	1214.00	1215.10	1190.00	1201.00	1193.35	1201.70	271790	3266.11	9519	221868	81.63
PETRONET	EQ	27-Nov-2020	256.00	255.05	259.50	244.15	247.75	251.25	252.61	14192919	35853.36	87853	10492355	73.93
PFC	EQ	27-Nov-2020	109.10	110.00	110.50	107.35	107.75	108.20	108.86	10136011	11033.61	31932	4432862	43.73
PFC	N4	27-Nov-2020	1053.80	1058.77	1058.77	1052.00	1052.01	1052.64	1052.97	3338	35.15	56	2827	84.69
PFC	N5	27-Nov-2020	1219.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	20	0.24	2	20	100.00
PFC	N8	27-Nov-2020	1411.99	1412.01	1424.00	1412.00	1417.00	1417.02	1417.02	3058	43.33	45	2281	74.59
PFIZER	EQ	27-Nov-2020	5119.90	5099.95	5124.85	5060.00	5105.00	5104.50	5099.86	44344	2261.48	6217	19558	44.11
PFOCUS	EQ	27-Nov-2020	37.75	38.35	38.35	36.10	37.80	37.70	37.51	31138	11.68	288	19134	61.45
PFS	EQ	27-Nov-2020	18.40	18.40	18.60	18.00	18.05	18.05	18.24	590329	107.66	1364	320008	54.21
PGEL	EQ	27-Nov-2020	148.45	151.45	155.85	142.00	143.20	144.55	147.53	61409	90.60	742	42170	68.67
PGHH	EQ	27-Nov-2020	10646.20	10565.20	10800.00	10494.30	10535.00	10519.90	10600.50	13732	1455.66	2679	10275	74.83
PGHL	EQ	27-Nov-2020	6355.15	6409.55	6976.00	6360.00	6917.10	6868.10	6731.79	70272	4730.56	11363	46177	65.71
PGIL	EQ	27-Nov-2020	165.35	166.00	168.80	163.15	168.80	166.50	165.79	4118	6.83	93	2123	51.55
PHILIPCARB	EQ	27-Nov-2020	165.65	165.60	169.70	164.80	167.00	166.85	167.97	926010	1555.40	8912	402904	43.51
PHOENIXLTD	EQ	27-Nov-2020	657.40	661.00	692.30	655.20	677.85	682.55	678.05	743254	5039.61	26749	419209	56.40
PIDILITIND	EQ	27-Nov-2020	1533.60	1543.80	1554.50	1500.60	1512.85	1542.55	1541.65	2812113	43352.94	70235	2168051	77.10
PIIND	EQ	27-Nov-2020	2272.65	2285.00	2353.65	2142.00	2212.80	2208.40	2216.56	8566231	189875.55	258141	6257355	73.05
PILANIINVS	EQ	27-Nov-2020	2152.50	2187.00	2187.00	2131.10	2145.00	2145.70	2144.20	1407	30.17	337	941	66.88
PILITA	EQ	27-Nov-2020	8.20	8.25	8.25	7.70	8.10	8.00	7.88	80925	6.38	156	59699	73.77
PIONDIST	EQ	27-Nov-2020	108.75	109.00	110.25	107.00	107.55	107.50	108.26	5612	6.08	277	2868	51.10
PIONEEREMB	EQ	27-Nov-2020	26.05	26.80	27.05	24.20	27.05	26.80	26.30	65432	17.21	584	49006	74.90
PITTIENG	EQ	27-Nov-2020	47.10	47.45	49.05	46.05	46.80	46.95	47.59	217791	103.65	1567	53933	24.76
PKTEA	BE	27-Nov-2020	210.00	201.10	215.40	201.10	210.00	209.85	209.78	4170	8.75	15	-	-
PLASTIBLEN	EQ	27-Nov-2020	265.20	265.20	271.00	260.10	262.05	262.10	263.24	34951	92.01	995	22644	64.79
PNB	EQ	27-Nov-2020	32.05	32.15	34.15	32.05	33.40	33.45	33.13	71951138	23835.33	85675	14330708	19.92
PNBGILTS	EQ	27-Nov-2020	41.90	41.90	42.90	41.70	42.10	42.15	42.23	376562	159.03	1620	179782	47.74
PNBHOUSING	EQ	27-Nov-2020	380.10	380.00	383.90	374.05	376.50	378.45	379.54	275213	1044.54	5758	121248	44.06
PNC	EQ	27-Nov-2020	14.95	15.55	15.55	14.40	14.70	14.65	14.65	11352	1.66	109	8710	76.73
PNCINFRA	EQ	27-Nov-2020	170.25	171.15	179.95	169.00	170.00	170.70	171.14	556707	952.74	10326	464551	83.45
PODDARHOUS	EQ	27-Nov-2020	180.00	177.05	182.95	174.95	178.50	177.35	177.68	6583	11.70	349	4136	62.83
PODDARMENT	EQ	27-Nov-2020	185.60	190.10	192.00	185.10	187.05	188.10	187.40	6073	11.38	233	3713	61.14
POKARNA	EQ	27-Nov-2020	141.95	141.95	142.50	140.15	141.50	141.40	141.76	33541	47.55	394	23106	68.89
POLYCAB	EQ	27-Nov-2020	944.35	950.00	975.60	946.00	960.00	958.40	962.11	742088	7139.71	27646	302788	40.80
POLYMED	EQ	27-Nov-2020	486.15	487.60	495.40	482.15	488.10	489.60	489.69	43199	211.54	1983	19903	46.07
POLYPLEX	EQ	27-Nov-2020	748.35	754.00	755.35	727.05	737.00	735.40	735.17	200215	1471.91	6951	138162	69.01
PONNIERODE	EQ	27-Nov-2020	161.95	161.95	164.00	158.30	158.30	159.10	161.65	2885	4.66	143	1877	65.06
POWERGRID	EQ	27-Nov-2020	197.65	197.65	197.65	188.70	191.25	192.40	193.19	26321546	50851.17	97010	17961217	68.24
POWERINDIA	EQ	27-Nov-2020	1055.05	1085.00	1179.85	1067.00	1139.00	1139.75	1117.86	120137	1342.96	6769	58903	49.03
POWERMECH	EQ	27-Nov-2020	423.85	425.50	428.85	420.00	427.00	425.40	424.53	102186	433.81	2479	62802	61.46
PPAP	EQ	27-Nov-2020	273.35	274.00	278.95	268.00	272.45	272.45	273.50	19413	53.10	657	12106	62.36
PPL	EQ	27-Nov-2020	76.35	77.55	77.55	76.05	76.30	76.55	76.70	55690	42.71	621	36112	64.84
PRABHAT	EQ	27-Nov-2020	68.60	68.70	69.75	68.10	68.40	68.40	68.84	23149	15.94	257	13297	57.44
PRAENG	EQ	27-Nov-2020	6.45	6.35	6.65	6.35	6.35	6.40	6.46	38043	2.46	114	31489	82.77
PRAJIND	EQ	27-Nov-2020	84.30	84.30	88.25	84.30	86.45	86.80	87.04	3452174	3004.90	17270	898582	26.03
PRAKASH	EQ	27-Nov-2020	45.80	46.00	47.45	45.85	46.00	46.05	46.55	1208841	562.76	4199	755056	62.46
PRAKASHSTL	EQ	27-Nov-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.69	116102	0.80	61	103952	89.54
PRAXIS	EQ	27-Nov-2020	35.55	36.50	36.60	35.15	35.75	35.55	35.73	1728	0.62	79	1098	63.54
PRECAM	EQ	27-Nov-2020	42.20	42.55	48.30	42.05	46.10	46.15	46.07	1366355	629.44	7189	696394	50.97
PRECOT	BE	27-Nov-2020	57.60	59.95	60.45	55.15	59.05	59.05	59.72	6948	4.15	44	-	-
PRECWIRE	EQ	27-Nov-2020	150.00	153.00	155.25	148.25	151.90	153.00	153.00	18569	28.41	675	11145	60.02
PREMEXPLN	EQ	27-Nov-2020	139.45	138.95	138.95	135.65	136.00	136.05	136.30	9556	13.03	235	7483	78.31
PREMIER	EQ	27-Nov-2020	2.75	2.85	2.85	2.65	2.85	2.85	2.82	5869	0.17	41	4599	78.36
PREMIERPOL	EQ	27-Nov-2020	32.90	33.70	33.70	32.55	33.00	33.10	32.88	7626	2.51	83	7239	94.93
PRESSMN	EQ	27-Nov-2020	19.30	20.00	20.75	19.20	19.50	19.60	19.94	49506	9.87	313	34283	69.25
PRESTIGE	EQ	27-Nov-2020	275.05	275.05	277.55	265.10	266.50	267.30	270.73	738678	1999.86	10799	470384	63.68
PRICOLLTD	EQ	27-Nov-2020	48.40	49.45	50.50	48.85	50.00	49.95	50.00	137300	68.65	965	100976	73.54
PRIMESECU	EQ	27-Nov-2020	51.05	51.05	51.50	48.20	50.00	50.60	50.20	105414	52.92	968	53143	50.41
PRINCEPIPE	EQ	27-Nov-2020	260.30	262.95	267.90	257.50	259.00	259.35	262.89	154164	405.28	10229	106232	68.91
PRIVISCL	EQ	27-Nov-2020	537.05	539.05	545.00	532.00	540.00	539.95	539.62	4570	24.66	191	3210	70.24
PROLIFE	SM	27-Nov-2020	37.50	35.90	39.35	35.90	39.35	39.35	37.63	6000	2.26	2	6000	100.00
PROSEED	EQ	27-Nov-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.34	40904	0.14	56	37402	91.44
PROZONINTU	EQ	27-Nov-2020	17.55	18.00	18.80	18.00	18.30	18.20	18.33	396800	72.74	1266	192875	48.61
PRSMJOHNSN	EQ	27-Nov-2020	82.80	83.25	83.65	81.40	81.60	81.95	82.46	259665	214.12	3447	90746	34.95
PSB	EQ	27-Nov-2020	13.15	13.25	14.25	12.85	13.95	13.90	13.82	2999669	414.50	4877	1379437	45.99
PSPPROJECT	EQ	27-Nov-2020	388.65	390.00	415.00	389.00	409.55	408.85	401.40	92415	370.95	4735	55184	59.71
PSUBNKBEES	EQ	27-Nov-2020	16.94	17.07	17.35	16.91	17.01	17.08	17.09	318840	54.50	677	257776	80.85
PTC	EQ	27-Nov-2020	54.35	54.55	55.70	54.35	54.70	54.65	55.00	971915	534.56	10144	518001	53.30
PTL	EQ	27-Nov-2020	40.45	40.45	41.40	40.40	40.70	40.75	41.01	29041	11.91	555	19378	66.73
PUNJABCHEM	EQ	27-Nov-2020	648.05	648.95	669.90	642.10	664.00	660.05	657.69	12375	81.39	918	7953	64.27
PUNJLLOYD	BZ	27-Nov-2020	1.55	1.55	1.60	1.50	1.60	1.55	1.53	164457	2.51	174	-	-
PURVA	EQ	27-Nov-2020	77.20	77.20	77.70	70.35	73.00	74.10	75.81	610145	462.54	3893	281070	46.07
PVR	EQ	27-Nov-2020	1311.85	1312.80	1325.95	1300.00	1302.25	1306.10	1312.25	1000635	13130.82	27408	117605	11.75
QGOLDHALF	EQ	27-Nov-2020	2131.30	2122.00	2127.00	2118.00	2124.00	2124.65	2123.74	964	20.47	110	683	70.85
QNIFTY	EQ	27-Nov-2020	1338.50	1343.00	1343.00	1343.00	1343.00	1343.00	1343.00	5	0.07	1	5	100.00
QUESS	EQ	27-Nov-2020	475.85	476.05	504.00	471.65	500.00	500.80	493.17	478222	2358.44	14201	173717	36.33
QUICKHEAL	EQ	27-Nov-2020	154.05	157.90	158.80	155.00	155.00	155.50	156.27	285129	445.58	3973	104046	36.49
RADAAN	EQ	27-Nov-2020	0.95	0.95	1.00	0.90	1.00	0.90	0.94	27827	0.26	35	21537	77.40
RADICO	EQ	27-Nov-2020	444.90	445.95	455.00	444.80	452.10	454.50	452.44	649303	2937.71	14178	352398	54.27
RADIOCITY	BE	27-Nov-2020	22.85	23.00	23.00	22.50	22.60	22.80	22.60	163338	36.91	361	-	-
RAIN	EQ	27-Nov-2020	117.10	117.00	118.70	114.55	114.80	115.45	116.89	932621	1090.12	7197	391328	41.96
RAJESHEXPO	EQ	27-Nov-2020	449.55	451.10	457.00	449.05	450.75	450.40	451.95	116058	524.52	4204	46462	40.03
RAJMET	SM	27-Nov-2020	33.15	32.50	32.50	31.15	31.15	31.15	31.83	16000	5.09	2	16000	100.00
RAJRATAN	EQ	27-Nov-2020	408.25	409.00	419.30	401.90	408.00	406.65	408.37	6623	27.05	436	4392	66.31
RAJRAYON	BZ	27-Nov-2020	0.15	0.20	0.20	0.15	0.20	0.15	0.15	559330	0.86	80	-	-
RAJSREESUG	EQ	27-Nov-2020	13.50	13.90	13.90	12.70	13.30	13.30	13.36	13774	1.84	119	8216	59.65
RAJTV	EQ	27-Nov-2020	34.15	34.00	35.85	34.00	34.65	34.90	34.79	7053	2.45	132	2620	37.15
RALLIS	EQ	27-Nov-2020	278.05	278.05	288.50	278.00	282.25	281.95	284.36	1123473	3194.73	20063	558865	49.74
RAMANEWS	EQ	27-Nov-2020	13.20	13.10	13.65	13.05	13.45	13.35	13.33	44715	5.96	179	33056	73.93
RAMASTEEL	EQ	27-Nov-2020	47.55	47.05	49.90	46.50	48.25	48.75	48.55	26674	12.95	547	11790	44.20
RAMCOCEM	EQ	27-Nov-2020	860.95	860.95	897.70	855.00	878.90	892.15	886.99	1692375	15011.27	24474	1176769	69.53
RAMCOIND	EQ	27-Nov-2020	208.30	209.30	212.25	208.00	210.00	209.10	209.56	28711	60.17	943	14785	51.50
RAMCOSYS	EQ	27-Nov-2020	445.05	449.00	450.00	442.00	444.55	445.70	444.84	132678	590.20	2083	68034	51.28
RAMKY	EQ	27-Nov-2020	33.00	33.70	34.30	33.05	34.30	33.80	33.75	85992	29.03	417	59551	69.25
RAMSARUP	BZ	27-Nov-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.53	5450	0.03	15	-	-
RANASUG	EQ	27-Nov-2020	6.10	6.20	6.35	6.00	6.00	6.05	6.14	223563	13.72	347	158007	70.68
RANEENGINE	EQ	27-Nov-2020	214.55	220.50	220.50	211.00	211.00	213.45	214.31	7042	15.09	287	4544	64.53
RANEHOLDIN	EQ	27-Nov-2020	486.75	490.00	495.85	465.05	483.10	482.05	480.54	52159	250.64	2085	31025	59.48
RATNAMANI	EQ	27-Nov-2020	1643.40	1651.00	1750.00	1623.00	1738.90	1689.50	1683.41	202875	3415.22	10072	179721	88.59
RAYMOND	EQ	27-Nov-2020	318.40	320.95	325.00	317.00	321.00	322.05	321.79	1298484	4178.34	18891	437472	33.69
RBL	EQ	27-Nov-2020	700.45	700.05	709.50	682.95	689.90	690.90	698.04	16340	114.06	1086	7442	45.54
RBLBANK	EQ	27-Nov-2020	222.40	224.00	227.00	222.40	223.50	223.80	224.84	13504425	30363.80	75908	1778612	13.17
RCF	EQ	27-Nov-2020	46.75	46.80	47.60	46.50	47.00	47.10	47.16	966732	455.89	3874	424337	43.89
RCOM	EQ	27-Nov-2020	1.65	1.65	1.65	1.60	1.65	1.60	1.62	4523622	73.43	2920	3236278	71.54
RECLTD	EQ	27-Nov-2020	121.90	122.60	123.60	118.15	118.95	121.45	121.73	19765061	24060.77	84572	13274931	67.16
RECLTD	N1	27-Nov-2020	1066.00	1050.51	1061.81	1050.51	1059.80	1060.75	1059.71	772	8.18	36	772	100.00
RECLTD	N2	27-Nov-2020	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	80	0.95	3	80	100.00
RECLTD	N6	27-Nov-2020	1245.44	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	416	5.20	11	416	100.00
RECLTD	N8	27-Nov-2020	1140.00	1131.00	1131.00	1130.00	1130.00	1130.50	1130.50	50	0.57	2	50	100.00
RECLTD	N9	27-Nov-2020	1295.00	1304.90	1304.90	1287.20	1290.00	1290.00	1290.60	456	5.89	16	456	100.00
RECLTD	NF	27-Nov-2020	1304.16	1300.00	1300.00	1275.01	1287.00	1287.00	1276.04	409	5.22	13	400	97.80
RECLTD	NH	27-Nov-2020	1270.00	1300.01	1329.85	1300.01	1329.85	1329.85	1306.24	112	1.46	7	107	95.54
REDINGTON	EQ	27-Nov-2020	134.95	138.95	139.50	130.20	130.90	131.40	133.94	574624	769.65	10677	327244	56.95
REFEX	EQ	27-Nov-2020	80.45	81.00	88.45	80.15	88.45	88.45	85.84	540402	463.90	4740	302933	56.06
RELAXO	EQ	27-Nov-2020	736.15	739.85	741.95	730.85	734.00	737.60	736.86	190543	1404.04	10871	60120	31.55
RELCAPITAL	EQ	27-Nov-2020	10.25	9.85	9.90	9.75	9.75	9.75	9.77	2035523	198.87	1842	1224518	60.16
RELIANCE	EQ	27-Nov-2020	1952.60	1940.50	1956.10	1921.40	1940.50	1929.80	1935.45	21845931	422816.38	314085	12489338	57.17
RELIANCEPP	E1	27-Nov-2020	1068.10	1062.30	1065.00	1036.35	1048.45	1042.15	1051.61	1232099	12956.88	54692	643423	52.22
RELIGARE	EQ	27-Nov-2020	64.30	64.70	64.70	61.50	62.50	62.70	62.92	796429	501.13	4496	338731	42.53
RELINFRA	EQ	27-Nov-2020	21.75	21.70	21.90	20.90	21.25	21.35	21.41	3337583	714.44	5290	2159363	64.70
REMSONSIND	EQ	27-Nov-2020	90.35	94.40	94.40	89.55	93.30	92.60	92.61	5116	4.74	126	3634	71.03
RENUKA	EQ	27-Nov-2020	10.25	10.10	10.20	9.80	9.95	9.95	9.92	3077082	305.10	1847	1936412	62.93
REPCOHOME	EQ	27-Nov-2020	239.25	242.00	244.80	235.00	239.00	238.40	239.74	192016	460.33	2869	79496	41.40
REPL	SM	27-Nov-2020	88.50	84.25	88.40	84.25	88.00	87.40	86.62	36000	31.18	12	18000	50.00
REPRO	EQ	27-Nov-2020	349.20	359.70	360.00	346.70	351.90	350.70	349.96	8418	29.46	435	7198	85.51
RESPONIND	EQ	27-Nov-2020	166.85	168.90	171.55	166.05	166.95	166.80	167.88	243584	408.93	1382	28728	11.79
REVATHI	EQ	27-Nov-2020	415.95	422.25	436.80	408.00	425.00	424.75	427.25	10097	43.14	735	4890	48.43
RGL	EQ	27-Nov-2020	260.80	264.90	274.80	254.45	254.60	256.35	259.23	8025	20.80	415	4898	61.03
RHFL	EQ	27-Nov-2020	2.05	2.10	2.10	2.00	2.05	2.05	2.06	911900	18.76	725	529195	58.03
RHFL	N4	27-Nov-2020	174.00	161.01	180.00	161.01	170.00	170.00	171.49	47	0.08	3	27	57.45
RHFL	N6	27-Nov-2020	171.50	161.00	163.00	161.00	162.11	162.19	161.39	61	0.10	3	61	100.00
RICOAUTO	EQ	27-Nov-2020	32.40	32.45	33.20	32.25	32.75	32.75	32.76	531016	173.96	1827	303093	57.08
RIIL	EQ	27-Nov-2020	382.80	385.60	391.90	383.30	386.00	385.45	387.58	196614	762.04	4347	43396	22.07
RITES	EQ	27-Nov-2020	248.65	249.75	251.75	243.10	244.00	245.65	247.86	321990	798.10	5926	199183	61.86
RKDL	EQ	27-Nov-2020	6.20	6.40	6.40	6.05	6.25	6.35	6.26	8964	0.56	47	7049	78.64
RKEC	SM	27-Nov-2020	33.00	34.85	35.30	33.60	35.00	35.00	34.76	10000	3.48	10	8000	80.00
RKFORGE	EQ	27-Nov-2020	409.00	419.00	486.00	419.00	455.00	452.65	447.64	117956	528.01	3355	47647	40.39
RMCL	EQ	27-Nov-2020	2.75	2.85	2.85	2.70	2.85	2.85	2.80	46501	1.30	52	46186	99.32
RMDRIP	SM	27-Nov-2020	52.00	51.25	52.00	50.00	50.60	50.60	51.23	66000	33.81	30	42000	63.64
RML	EQ	27-Nov-2020	233.15	233.70	237.70	231.10	236.00	233.65	234.74	12143	28.50	719	5462	44.98
RNAVAL	EQ	27-Nov-2020	3.20	3.05	3.10	3.05	3.05	3.05	3.05	2375724	72.46	1145	1965619	82.74
ROHITFERRO	BE	27-Nov-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	302	0.00	5	-	-
ROHLTD	EQ	27-Nov-2020	68.85	68.90	68.90	67.30	67.65	68.30	68.25	21480	14.66	342	12324	57.37
ROLLT	EQ	27-Nov-2020	2.15	2.10	2.25	2.10	2.20	2.20	2.20	13307	0.29	86	12792	96.13
ROLTA	EQ	27-Nov-2020	4.65	4.70	4.85	4.60	4.85	4.75	4.73	265421	12.54	7420	200153	75.41
ROML	EQ	27-Nov-2020	16.05	16.85	16.85	16.85	16.85	16.85	16.85	85	0.01	7	85	100.00
ROSSARI	EQ	27-Nov-2020	801.80	804.40	810.00	792.95	799.95	801.80	801.79	95806	768.16	7995	32157	33.56
ROSSELLIND	EQ	27-Nov-2020	129.55	129.75	130.80	127.55	128.10	128.10	128.72	13125	16.89	367	9488	72.29
ROUTE	EQ	27-Nov-2020	1004.05	1015.25	1054.25	1005.00	1054.25	1054.25	1044.04	396588	4140.55	13848	212459	53.57
RPGLIFE	EQ	27-Nov-2020	360.10	359.90	373.00	357.00	361.00	363.25	365.53	27695	101.23	1266	14193	51.25
RPOWER	BE	27-Nov-2020	3.20	3.20	3.25	3.05	3.05	3.10	3.09	12344907	381.20	6968	-	-
RPPINFRA	EQ	27-Nov-2020	45.45	45.20	46.35	45.10	45.60	45.60	45.97	16208	7.45	143	11481	70.84
RPPL	SM	27-Nov-2020	90.00	90.00	93.95	90.00	90.00	91.95	90.83	5000	4.54	4	3000	60.00
RSSOFTWARE	EQ	27-Nov-2020	19.90	20.15	20.15	18.95	19.00	19.00	19.13	124670	23.85	481	94285	75.63
RSWM	EQ	27-Nov-2020	91.30	92.35	93.25	90.10	93.15	93.00	92.78	16515	15.32	175	13997	84.75
RSYSTEMS	EQ	27-Nov-2020	116.40	116.95	117.90	115.20	117.90	117.75	116.87	27595	32.25	443	20632	74.77
RTNINFRA	EQ	27-Nov-2020	5.60	5.70	5.80	5.45	5.55	5.55	5.69	368886	21.00	393	260800	70.70
RTNPOWER	EQ	27-Nov-2020	2.00	2.00	2.05	1.95	2.00	1.95	1.98	2449933	48.48	2166	1754432	71.61
RUBYMILLS	EQ	27-Nov-2020	196.55	204.40	209.40	182.90	185.05	186.95	199.15	108081	215.24	3804	46573	43.09
RUCHI	BE	27-Nov-2020	741.20	737.00	737.00	708.00	710.10	711.35	715.48	44178	316.08	2834	-	-
RUCHINFRA	BE	27-Nov-2020	8.05	7.65	7.65	7.65	7.65	7.65	7.65	154437	11.81	418	-	-
RUCHIRA	EQ	27-Nov-2020	49.45	50.00	50.35	48.80	50.20	50.25	49.96	45549	22.76	311	31313	68.75
RUPA	EQ	27-Nov-2020	230.45	230.00	232.00	224.00	226.70	225.60	227.61	85420	194.43	2666	46828	54.82
RUSHIL	EQ	27-Nov-2020	149.30	155.10	164.20	144.30	159.50	158.90	156.53	724694	1134.33	14350	213985	29.53
RVNL	EQ	27-Nov-2020	20.85	21.00	22.10	20.85	21.70	21.85	21.57	11083800	2391.25	18710	4926507	44.45
SABTN	EQ	27-Nov-2020	1.50	1.50	1.55	1.50	1.50	1.50	1.53	6499	0.10	29	6499	100.00
SADBHAV	EQ	27-Nov-2020	50.00	50.50	52.50	50.00	51.80	51.85	51.42	1347153	692.73	8561	977331	72.55
SADBHIN	EQ	27-Nov-2020	16.45	16.80	17.05	16.45	16.90	16.95	16.87	222466	37.53	554	162701	73.14
SAFARI	EQ	27-Nov-2020	535.90	547.00	554.95	536.95	545.00	541.15	547.40	6900	37.77	650	4117	59.67
SAGARDEEP	BE	27-Nov-2020	40.95	40.40	42.00	40.40	41.00	40.95	40.96	16836	6.90	122	-	-
SAGCEM	EQ	27-Nov-2020	710.10	710.00	726.90	703.90	713.00	714.30	717.82	17659	126.76	1106	9271	52.50
SAIL	EQ	27-Nov-2020	46.55	46.80	49.70	46.80	48.40	48.45	48.54	76580878	37175.27	90230	22096389	28.85
SAKAR	EQ	27-Nov-2020	80.15	81.10	82.00	79.15	81.65	81.00	80.28	14755	11.85	92	2614	17.72
SAKHTISUG	EQ	27-Nov-2020	9.40	9.60	9.60	9.20	9.30	9.25	9.33	52293	4.88	167	26147	50.00
SAKSOFT	EQ	27-Nov-2020	315.50	318.00	320.85	315.00	318.80	317.25	317.96	25730	81.81	818	15172	58.97
SAKUMA	EQ	27-Nov-2020	5.15	5.10	5.40	5.10	5.25	5.20	5.18	344813	17.86	398	269661	78.20
SALASAR	EQ	27-Nov-2020	203.80	203.80	206.45	200.70	201.50	203.80	204.77	93005	190.45	1686	34888	37.51
SALONA	EQ	27-Nov-2020	62.10	59.60	64.90	59.60	64.70	64.55	64.11	2273	1.46	109	1464	64.41
SALSTEEL	EQ	27-Nov-2020	2.95	2.90	3.15	2.85	3.05	2.95	2.92	75297	2.20	108	53808	71.46
SALZERELEC	EQ	27-Nov-2020	117.10	117.80	129.75	117.80	124.90	125.15	125.40	577327	723.96	11642	214923	37.23
SAMBHAAV	EQ	27-Nov-2020	1.90	1.90	1.95	1.90	1.95	1.95	1.92	11757	0.23	30	11756	99.99
SANCO	EQ	27-Nov-2020	13.50	13.50	13.95	13.30	13.75	13.70	13.67	13605	1.86	57	12900	94.82
SANDESH	EQ	27-Nov-2020	562.35	562.95	580.05	560.00	563.30	563.35	568.81	356	2.02	62	212	59.55
SANDHAR	EQ	27-Nov-2020	260.50	263.00	279.95	255.10	266.05	268.65	272.58	52344	142.68	2453	17830	34.06
SANGAMIND	EQ	27-Nov-2020	56.65	56.65	57.85	56.00	56.20	56.50	56.77	38016	21.58	346	16111	42.38
SANGHIIND	EQ	27-Nov-2020	33.45	34.10	36.30	33.50	34.85	35.00	35.13	3511472	1233.44	7391	1658711	47.24
SANGHVIFOR	EQ	27-Nov-2020	20.55	21.50	21.55	21.00	21.55	21.55	21.53	4839	1.04	16	4839	100.00
SANGHVIMOV	EQ	27-Nov-2020	98.65	99.65	102.00	95.60	95.75	96.65	98.43	37605	37.01	500	27958	74.35
SANGINITA	EQ	27-Nov-2020	30.05	28.55	28.55	28.55	28.55	28.55	28.55	82543	23.57	354	82543	100.00
SANOFI	EQ	27-Nov-2020	8256.85	8256.85	8348.00	8022.05	8060.00	8267.35	8276.24	75318	6233.50	8775	61146	81.18
SANWARIA	BZ	27-Nov-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.36	431424	5.87	259	-	-
SARDAEN	EQ	27-Nov-2020	305.55	306.00	314.50	306.00	312.60	313.45	311.35	82470	256.77	2545	44256	53.66
SAREGAMA	EQ	27-Nov-2020	772.00	770.00	787.95	758.35	780.00	782.00	773.65	20090	155.43	1039	14253	70.95
SARLAPOLY	EQ	27-Nov-2020	18.50	18.60	19.40	18.40	19.30	19.25	19.13	156197	29.88	420	106759	68.35
SARVESHWAR	SM	27-Nov-2020	12.45	11.90	11.90	11.90	11.90	11.90	11.90	1600	0.19	1	1600	100.00
SASKEN	EQ	27-Nov-2020	664.40	664.45	669.00	653.00	657.00	655.35	660.34	12566	82.98	979	8147	64.83
SASTASUNDR	EQ	27-Nov-2020	132.20	134.75	138.00	130.20	134.50	133.80	134.52	42135	56.68	872	27484	65.23
SATIA	EQ	27-Nov-2020	94.90	94.90	95.00	93.10	93.10	93.45	94.01	21398	20.12	418	12146	56.76
SATIN	EQ	27-Nov-2020	72.85	74.00	74.00	70.40	70.90	71.00	71.74	261814	187.82	3351	129948	49.63
SATINPP	E1	27-Nov-2020	35.70	37.45	37.45	34.60	37.00	36.20	35.48	15448	5.48	275	10689	69.19
SBICARD	EQ	27-Nov-2020	809.25	814.00	814.60	792.00	798.70	799.30	805.72	1016666	8191.52	40851	487843	47.98
SBIETFIT	EQ	27-Nov-2020	220.59	220.58	223.59	218.02	219.50	220.96	220.81	463	1.02	47	359	77.54
SBIETFPB	EQ	27-Nov-2020	165.48	165.48	167.00	162.31	167.00	164.09	164.83	1065	1.76	27	677	63.57
SBIETFQLTY	EQ	27-Nov-2020	113.56	114.00	114.46	113.49	113.49	113.73	114.18	983	1.12	43	802	81.59
SBILIFE	EQ	27-Nov-2020	851.50	855.00	857.60	841.00	849.10	846.05	846.22	2310173	19549.10	55414	1458022	63.11
SBIN	EQ	27-Nov-2020	245.45	245.45	246.25	242.05	244.20	244.25	243.85	54355703	132548.84	222385	15981860	29.40
SBIN	N5	27-Nov-2020	10868.29	10874.00	10885.00	10853.25	10869.00	10858.21	10863.76	693	75.29	121	687	99.13
SBIN	N6	27-Nov-2020	10801.00	10909.99	10909.99	10800.00	10800.00	10800.00	10855.00	4	0.43	2	2	50.00
SCAPDVR	EQ	27-Nov-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.34	46151	0.62	97	43337	93.90
SCHAEFFLER	EQ	27-Nov-2020	3920.15	3939.50	4040.00	3873.05	3949.70	3984.15	3974.39	36687	1458.08	4723	24126	65.76
SCHAND	EQ	27-Nov-2020	67.50	67.65	70.20	67.00	68.90	68.80	68.83	44182	30.41	252	40114	90.79
SCHNEIDER	EQ	27-Nov-2020	89.90	90.50	92.40	89.00	90.10	90.75	90.96	219019	199.22	2273	97048	44.31
SCI	EQ	27-Nov-2020	56.90	56.50	56.85	55.75	55.85	56.00	56.22	1544716	868.44	5485	648451	41.98
SDAFXXVGR	MF	27-Nov-2020	10.51	10.00	10.00	10.00	10.00	10.00	10.00	500	0.05	1	500	100.00
SDBL	EQ	27-Nov-2020	25.95	26.00	26.35	25.55	26.00	25.95	25.96	138062	35.84	753	76352	55.30
SEAMECLTD	EQ	27-Nov-2020	401.85	408.70	416.95	390.90	394.00	398.95	402.52	16846	67.81	767	6873	40.80
SELAN	EQ	27-Nov-2020	122.20	123.30	125.00	120.80	123.50	123.50	123.27	102248	126.04	1707	68306	66.80
SELMCL	BZ	27-Nov-2020	2.35	2.40	2.45	2.30	2.35	2.35	2.42	70205	1.70	54	-	-
SEPOWER	EQ	27-Nov-2020	2.45	2.50	2.55	2.35	2.35	2.35	2.37	26157	0.62	217	19764	75.56
SEQUENT	EQ	27-Nov-2020	153.25	154.20	157.85	153.50	155.90	155.65	155.86	663431	1034.01	7477	177313	26.73
SERVOTECH	SM	27-Nov-2020	23.00	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	1	4000	100.00
SESHAPAPER	EQ	27-Nov-2020	134.70	137.80	145.00	136.05	141.60	141.95	141.30	168332	237.86	2178	79116	47.00
SETCO	EQ	27-Nov-2020	12.80	13.25	13.25	12.30	12.50	12.40	12.51	89807	11.23	271	63615	70.84
SETF10GILT	EQ	27-Nov-2020	202.95	206.90	206.90	201.50	203.49	203.48	203.07	134	0.27	14	114	85.07
SETFGOLD	EQ	27-Nov-2020	4392.80	4392.80	4394.90	4363.20	4379.95	4377.35	4376.37	9283	406.26	1578	5026	54.14
SETFNIF50	EQ	27-Nov-2020	134.56	135.00	135.22	134.25	134.39	134.73	134.74	241841	325.85	872	197253	81.56
SETFNIFBK	EQ	27-Nov-2020	294.93	295.67	296.28	292.73	295.00	294.86	294.77	27794	81.93	662	14128	50.83
SETFNN50	EQ	27-Nov-2020	313.17	312.99	316.91	311.92	316.20	314.73	316.38	36648	115.95	281	35739	97.52
SETUINFRA	EQ	27-Nov-2020	0.65	0.65	0.70	0.65	0.65	0.70	0.67	26874	0.18	48	26862	99.96
SEYAIND	EQ	27-Nov-2020	60.70	60.10	60.85	59.95	60.50	60.40	60.37	7091	4.28	145	5813	81.98
SEZAL	BZ	27-Nov-2020	2.15	2.05	2.15	2.05	2.05	2.05	2.05	7039	0.14	18	-	-
SFL	EQ	27-Nov-2020	1507.50	1510.00	1584.00	1510.00	1545.00	1531.85	1539.80	46246	712.10	8140	17711	38.30
SGBAPR28I	GB	27-Nov-2020	4758.73	4758.00	4785.00	4700.00	4700.00	4716.10	4722.90	1304	61.59	166	1202	92.18
SGBAUG24	GB	27-Nov-2020	4885.00	4913.00	4950.00	4885.00	4885.00	4889.00	4926.93	206	10.15	40	184	89.32
SGBAUG27	GB	27-Nov-2020	4770.84	4839.00	4858.80	4820.00	4830.00	4833.63	4834.36	50	2.42	22	48	96.00
SGBAUG28V	GB	27-Nov-2020	4801.71	4800.00	4825.00	4780.00	4815.00	4820.74	4802.99	2820	135.44	294	2552	90.50
SGBDC27VII	GB	27-Nov-2020	4780.00	4839.00	4869.00	4838.00	4850.00	4849.96	4848.40	43	2.08	12	43	100.00
SGBDEC25	GB	27-Nov-2020	4898.92	4898.91	4898.91	4898.91	4898.91	4898.91	4898.91	1	0.05	1	1	100.00
SGBDEC2512	GB	27-Nov-2020	4850.00	4850.00	4870.00	4850.00	4860.00	4860.00	4859.33	15	0.73	4	15	100.00
SGBDEC26	GB	27-Nov-2020	4888.99	4800.00	4839.00	4800.00	4839.00	4839.00	4829.25	4	0.19	3	3	75.00
SGBFEB24	GB	27-Nov-2020	4885.00	4897.00	4897.00	4850.00	4880.00	4859.64	4870.03	41	2.00	15	32	78.05
SGBFEB27	GB	27-Nov-2020	4797.00	4839.00	4839.00	4839.00	4839.00	4839.00	4839.00	2	0.10	1	2	100.00
SGBFEB28IX	GB	27-Nov-2020	4812.00	4848.00	4848.00	4846.89	4846.89	4846.89	4847.45	2	0.10	2	2	100.00
SGBJ28VIII	GB	27-Nov-2020	4819.99	4732.00	4820.00	4710.00	4820.00	4803.33	4764.50	12	0.57	10	8	66.67
SGBJAN26	GB	27-Nov-2020	4780.00	4780.00	4799.00	4780.00	4799.00	4799.00	4793.30	10	0.48	2	10	100.00
SGBJAN27	GB	27-Nov-2020	4798.68	4702.00	4785.00	4702.00	4775.00	4775.00	4731.97	34	1.61	12	24	70.59
SGBJUL25	GB	27-Nov-2020	4778.82	4784.90	4784.90	4700.00	4713.00	4715.32	4734.66	586	27.75	69	439	74.91
SGBJUL27	GB	27-Nov-2020	4797.00	4839.00	4839.00	4839.00	4839.00	4839.00	4839.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	27-Nov-2020	4776.75	4788.00	4788.00	4755.00	4761.00	4774.55	4768.12	589	28.08	75	498	84.55
SGBJUN27	GB	27-Nov-2020	4806.00	4728.00	4795.00	4728.00	4780.00	4779.83	4776.36	36	1.72	4	33	91.67
SGBJUN28	GB	27-Nov-2020	4774.22	4774.00	4794.00	4774.00	4774.00	4775.56	4784.99	520	24.88	34	384	73.85
SGBMAR24	GB	27-Nov-2020	4930.00	4866.00	4899.00	4850.00	4899.00	4899.00	4867.55	31	1.51	7	20	64.52
SGBMAR25	GB	27-Nov-2020	4751.08	4797.00	4900.00	4794.00	4849.00	4845.66	4822.59	61	2.94	13	56	91.80
SGBMAR28X	GB	27-Nov-2020	4767.99	4712.25	4783.90	4712.25	4724.00	4742.85	4740.46	44	2.09	10	39	88.64
SGBMAY25	GB	27-Nov-2020	4750.00	4775.00	4775.00	4740.00	4760.00	4743.04	4747.97	742	35.23	68	704	94.88
SGBMAY26	GB	27-Nov-2020	4803.33	4766.01	4766.01	4766.01	4766.01	4766.01	4766.01	9	0.43	1	9	100.00
SGBMAY28	GB	27-Nov-2020	4745.03	4768.00	4768.00	4722.01	4725.00	4737.69	4740.56	304	14.41	53	291	95.72
SGBNOV23	GB	27-Nov-2020	4916.47	4900.15	4945.00	4890.00	4943.95	4923.10	4901.17	67	3.28	20	61	91.04
SGBNOV24	GB	27-Nov-2020	4850.19	4880.00	4880.00	4848.00	4858.00	4851.41	4852.31	369	17.91	43	331	89.70
SGBNOV25	GB	27-Nov-2020	4825.00	5098.00	5098.00	5098.00	5098.00	5098.00	5098.00	1	0.05	1	1	100.00
SGBNOV26	GB	27-Nov-2020	4800.02	4815.00	4839.00	4815.00	4815.00	4827.00	4822.76	34	1.64	6	34	100.00
SGBOC28VII	GB	27-Nov-2020	4848.80	4808.00	4830.00	4780.00	4800.00	4800.00	4800.62	530	25.44	86	414	78.11
SGBOCT25	GB	27-Nov-2020	4880.00	4795.00	4815.00	4795.00	4815.00	4815.00	4796.88	24	1.15	7	24	100.00
SGBOCT25V	GB	27-Nov-2020	4880.00	4895.00	4895.00	4895.00	4895.00	4895.00	4895.00	1	0.05	1	1	100.00
SGBOCT26	GB	27-Nov-2020	4711.00	4751.01	4751.01	4751.01	4751.01	4751.01	4751.01	10	0.48	2	10	100.00
SGBOCT27	GB	27-Nov-2020	4839.97	4839.00	4841.00	4839.00	4841.00	4841.00	4839.50	10	0.48	5	10	100.00
SGBOCT27VI	GB	27-Nov-2020	4790.60	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	8	0.38	5	8	100.00
SGBSEP24	GB	27-Nov-2020	4920.00	4870.00	4870.00	4807.00	4840.00	4845.00	4844.10	33	1.60	14	22	66.67
SGBSEP27	GB	27-Nov-2020	4771.01	4800.00	4820.00	4800.00	4820.00	4820.00	4806.67	3	0.14	3	3	100.00
SGBSEP28VI	GB	27-Nov-2020	4855.57	4949.00	4949.00	4846.00	4860.00	4861.90	4857.40	161	7.82	39	152	94.41
SGL	EQ	27-Nov-2020	6.45	6.55	6.60	6.40	6.60	6.55	6.54	26725	1.75	78	20826	77.93
SHAHALLOYS	EQ	27-Nov-2020	7.40	7.05	7.85	7.05	7.80	7.75	7.70	5336	0.41	33	4595	86.11
SHAKTIPUMP	BE	27-Nov-2020	226.75	230.80	238.05	228.00	238.05	238.05	236.28	53135	125.55	666	-	-
SHALBY	EQ	27-Nov-2020	106.90	107.45	108.75	105.00	105.05	105.25	106.86	294484	314.67	4347	80419	27.31
SHALPAINTS	EQ	27-Nov-2020	67.50	67.20	72.70	67.15	70.00	70.70	70.59	542108	382.66	3285	208583	38.48
SHANKARA	EQ	27-Nov-2020	328.20	330.10	335.50	325.75	329.05	329.45	330.83	50748	167.89	1901	24971	49.21
SHANTIGEAR	EQ	27-Nov-2020	106.25	106.00	112.40	105.00	110.00	110.15	109.35	214003	234.01	2111	154163	72.04
SHARDACROP	EQ	27-Nov-2020	267.40	272.70	284.80	270.00	277.00	277.55	278.24	55741	155.09	2845	31184	55.94
SHARDAMOTR	EQ	27-Nov-2020	1515.75	1555.00	1620.00	1525.00	1557.00	1576.35	1582.32	23751	375.82	2746	13086	55.10
SHAREINDIA	EQ	27-Nov-2020	104.45	105.00	107.20	104.50	106.50	105.70	105.22	11583	12.19	88	983	8.49
SHARIABEES	EQ	27-Nov-2020	316.94	322.00	324.94	315.05	317.95	318.05	318.82	656	2.09	41	514	78.35
SHEMAROO	EQ	27-Nov-2020	56.80	56.80	57.90	56.50	57.10	57.20	57.17	32695	18.69	633	20147	61.62
SHIL	EQ	27-Nov-2020	117.50	118.40	120.05	112.20	115.30	116.65	116.56	331913	386.89	4457	243369	73.32
SHILPAMED	EQ	27-Nov-2020	464.70	464.70	479.75	455.15	471.00	471.35	470.40	708960	3334.98	17677	180260	25.43
SHIRPUR-G	BE	27-Nov-2020	7.45	7.65	7.70	7.40	7.65	7.60	7.62	12435	0.95	50	-	-
SHIVAMAUTO	EQ	27-Nov-2020	21.45	21.75	22.50	21.05	22.45	22.45	22.02	326575	71.92	1055	228165	69.87
SHIVAMILLS	EQ	27-Nov-2020	25.55	25.95	26.50	25.60	25.80	25.80	25.95	3789	0.98	30	1710	45.13
SHIVATEX	EQ	27-Nov-2020	79.40	82.35	82.35	80.15	80.85	80.80	80.78	3092	2.50	45	1345	43.50
SHK	EQ	27-Nov-2020	126.35	126.15	133.60	126.00	130.00	130.35	130.31	1072579	1397.70	11214	386993	36.08
SHOPER-RE	BE	27-Nov-2020	43.40	60.75	60.75	31.10	42.70	41.25	46.95	63767	29.94	1063	-	-
SHOPERSTOP	EQ	27-Nov-2020	183.40	190.00	190.00	185.05	185.50	186.20	187.24	143201	268.13	2868	70592	49.30
SHRADHA	EQ	27-Nov-2020	61.00	61.00	61.00	59.75	61.00	61.00	60.90	131	0.08	6	131	100.00
SHREDIGCEM	EQ	27-Nov-2020	60.55	60.90	61.70	59.60	60.00	59.90	60.61	717859	435.08	3419	398470	55.51
SHREECEM	EQ	27-Nov-2020	24381.15	24473.70	24529.05	23351.00	23811.95	24306.35	24300.93	190961	46405.30	31219	140996	73.83
SHREEPUSHK	EQ	27-Nov-2020	100.00	101.80	102.90	101.35	101.80	101.95	102.02	123192	125.68	2409	86868	70.51
SHREERAMA	EQ	27-Nov-2020	6.95	6.95	7.25	6.80	7.05	7.15	7.11	18837	1.34	65	14810	78.62
SHRENIK	EQ	27-Nov-2020	5.65	5.65	5.65	5.50	5.60	5.55	5.56	291620	16.21	641	222221	76.20
SHREYANIND	EQ	27-Nov-2020	73.35	74.90	79.50	72.90	78.00	78.30	77.59	170261	132.11	2467	80832	47.48
SHREYAS	EQ	27-Nov-2020	60.10	60.10	61.00	58.80	59.05	59.20	59.57	36255	21.60	245	30052	82.89
SHRIPISTON	BE	27-Nov-2020	589.95	589.95	602.00	562.00	597.90	592.90	592.24	207	1.23	32	-	-
SHRIRAMCIT	EQ	27-Nov-2020	1101.90	1108.65	1109.00	1057.70	1065.00	1080.10	1092.46	51389	561.41	4757	31809	61.90
SHRIRAMEPC	EQ	27-Nov-2020	3.45	3.50	3.55	3.40	3.50	3.45	3.49	118497	4.14	140	95244	80.38
SHUBHLAXMI	SM	27-Nov-2020	13.80	13.25	13.25	13.20	13.20	13.20	13.23	3000	0.40	3	3000	100.00
SHYAMCENT	EQ	27-Nov-2020	3.95	4.05	4.05	3.80	3.90	3.90	3.86	33214	1.28	55	25384	76.43
SICAGEN	EQ	27-Nov-2020	12.75	12.65	13.10	12.50	12.50	12.60	12.69	28048	3.56	125	21659	77.22
SICAL	EQ	27-Nov-2020	9.60	9.70	9.70	9.50	9.60	9.60	9.56	80030	7.65	272	52726	65.88
SIEMENS	EQ	27-Nov-2020	1516.70	1525.00	1534.80	1490.80	1513.80	1513.45	1512.96	2723226	41201.43	94781	537449	19.74
SIGIND	EQ	27-Nov-2020	22.65	22.40	22.90	22.00	22.40	22.40	22.38	20872	4.67	127	18774	89.95
SIL	BE	27-Nov-2020	8.25	7.85	8.65	7.85	8.65	8.65	8.52	36184	3.08	68	-	-
SILINV	EQ	27-Nov-2020	148.50	148.55	161.60	147.65	159.70	160.25	158.17	14515	22.96	454	12459	85.84
SILLYMONKS	BE	27-Nov-2020	21.25	20.20	22.20	20.20	21.25	21.25	21.29	1400	0.30	12	-	-
SILVERTUC	SM	27-Nov-2020	91.00	98.00	99.00	98.00	98.00	98.00	98.72	26000	25.67	21	26000	100.00
SIMBHALS	EQ	27-Nov-2020	6.10	6.35	6.35	5.85	6.15	6.10	6.10	17555	1.07	99	14237	81.10
SIMPLEXINF	EQ	27-Nov-2020	31.60	32.00	32.50	31.60	31.85	31.95	31.87	89280	28.46	441	56634	63.43
SINTERCOM	EQ	27-Nov-2020	72.05	72.00	75.45	70.00	70.00	70.95	71.69	23337	16.73	43	22249	95.34
SINTEX	BE	27-Nov-2020	3.05	3.10	3.20	3.00	3.20	3.20	3.13	1384749	43.37	1031	-	-
SIRCA	EQ	27-Nov-2020	243.05	245.20	247.00	241.60	247.00	245.95	245.49	12826	31.49	435	9796	76.38
SIS	EQ	27-Nov-2020	431.65	436.90	450.00	436.00	446.00	446.65	443.92	403003	1789.02	14897	139468	34.61
SITINET	EQ	27-Nov-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	3463248	27.71	1027	3463248	100.00
SIYSIL	EQ	27-Nov-2020	160.70	163.00	164.95	160.30	161.00	161.30	162.39	147103	238.88	2420	76370	51.92
SJVN	EQ	27-Nov-2020	24.15	24.30	24.70	24.00	24.20	24.20	24.25	3458860	838.68	6036	1735538	50.18
SKFINDIA	EQ	27-Nov-2020	1546.70	1565.00	1592.00	1549.10	1568.00	1570.05	1568.81	33666	528.16	4039	17101	50.80
SKIL	EQ	27-Nov-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.84	74066	2.10	98	70878	95.70
SKIPPER	EQ	27-Nov-2020	56.00	56.50	56.50	54.80	55.45	55.35	55.58	56868	31.61	583	38793	68.22
SKMEGGPROD	EQ	27-Nov-2020	49.00	48.55	51.65	48.05	49.40	49.70	50.44	68197	34.40	766	41769	61.25
SMARTLINK	EQ	27-Nov-2020	72.20	73.45	73.80	72.50	73.15	72.55	73.02	4356	3.18	127	1065	24.45
SMLISUZU	EQ	27-Nov-2020	423.25	425.00	438.85	424.00	430.00	427.20	431.67	37794	163.14	1840	15926	42.14
SMPL	BZ	27-Nov-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	2376	0.00	5	-	-
SMSLIFE	EQ	27-Nov-2020	582.15	590.00	590.00	581.70	583.15	585.25	584.55	2100	12.28	153	1513	72.05
SMSPHARMA	EQ	27-Nov-2020	86.75	87.10	89.00	86.75	89.00	88.35	87.89	166607	146.43	1151	105254	63.18
SNOWMAN	EQ	27-Nov-2020	61.55	62.00	62.30	57.85	58.40	58.00	59.50	2799878	1666.06	15575	1945125	69.47
SOBHA	EQ	27-Nov-2020	311.05	311.70	316.90	309.35	310.50	310.95	313.11	264523	828.26	4895	99503	37.62
SOLARA	EQ	27-Nov-2020	1152.75	1150.10	1180.55	1150.10	1167.00	1169.50	1169.84	80108	937.14	6267	54819	68.43
SOLARINDS	EQ	27-Nov-2020	1038.80	1038.80	1054.35	1038.10	1044.00	1043.15	1046.13	10818	113.17	1447	5407	49.98
SOMANYCERA	EQ	27-Nov-2020	268.50	269.75	284.60	267.70	280.60	280.10	274.42	355407	975.29	6550	287718	80.95
SOMICONVEY	EQ	27-Nov-2020	21.30	20.30	21.55	20.30	21.55	21.40	21.15	13100	2.77	108	11015	84.08
SONATSOFTW	EQ	27-Nov-2020	340.15	341.10	350.00	335.70	342.50	341.45	343.33	1228593	4218.12	22955	1003235	81.66
SORILINFRA	EQ	27-Nov-2020	69.75	69.70	75.90	69.00	72.40	72.55	72.50	149719	108.55	1724	53106	35.47
SOTL	EQ	27-Nov-2020	688.85	692.95	705.00	683.00	690.00	690.00	691.23	6591	45.56	405	5400	81.93
SOUTHBANK	EQ	27-Nov-2020	7.55	7.55	7.70	7.45	7.60	7.55	7.61	19507746	1484.78	29206	12307444	63.09
SOUTHWEST	EQ	27-Nov-2020	31.55	32.00	33.10	32.00	33.10	33.10	32.92	29752	9.79	110	27005	90.77
SPAL	EQ	27-Nov-2020	141.10	143.70	145.00	138.20	143.00	142.75	142.85	31231	44.61	566	26880	86.07
SPANDANA	EQ	27-Nov-2020	731.80	722.00	768.00	722.00	742.05	749.95	750.48	65139	488.85	4548	43281	66.44
SPARC	EQ	27-Nov-2020	175.55	175.85	183.80	175.50	181.00	181.70	181.20	1597573	2894.76	16387	615747	38.54
SPECIALITY	EQ	27-Nov-2020	36.75	37.75	41.50	37.05	39.70	39.75	39.38	752101	296.20	4530	282623	37.58
SPENCERS	EQ	27-Nov-2020	77.60	78.75	84.70	78.00	81.35	81.55	82.21	2703880	2222.82	19290	847418	31.34
SPENTEX	BZ	27-Nov-2020	0.55	0.55	0.60	0.55	0.55	0.55	0.58	3995	0.02	8	-	-
SPIC	EQ	27-Nov-2020	19.65	19.65	20.25	19.40	19.85	19.75	19.82	100813	19.99	494	53265	52.84
SPICEJET	EQ	27-Nov-2020	70.55	71.20	72.00	69.45	71.30	71.50	70.74	5775017	4085.19	27337	2533123	43.86
SPLIL	EQ	27-Nov-2020	28.70	28.75	29.30	28.60	28.75	28.80	29.07	21570	6.27	221	18216	84.45
SPMLINFRA	EQ	27-Nov-2020	8.15	8.25	8.35	7.90	8.15	8.15	8.16	24342	1.99	49	19519	80.19
SPTL	EQ	27-Nov-2020	2.30	2.35	2.40	2.30	2.40	2.40	2.37	1330329	31.56	364	684682	51.47
SPYL	EQ	27-Nov-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	588692	3.53	110	588592	99.98
SREEL	EQ	27-Nov-2020	143.60	143.80	148.00	143.80	144.80	144.90	145.91	15612	22.78	376	7237	46.36
SREIBNPNCD	N9	27-Nov-2020	830.00	823.90	824.00	823.90	824.00	824.00	823.94	20	0.16	2	20	100.00
SREIBNPNCD	NJ	27-Nov-2020	724.07	799.99	799.99	700.00	798.97	798.97	723.99	285	2.06	12	285	100.00
SREIBNPNCD	NL	27-Nov-2020	757.63	758.00	760.00	750.00	758.00	758.88	758.22	73	0.55	4	73	100.00
SREIBNPNCD	NN	27-Nov-2020	1032.72	852.00	852.00	852.00	852.00	852.00	852.00	30	0.26	1	30	100.00
SREIBNPNCD	NO	27-Nov-2020	718.00	720.00	775.00	720.00	765.00	720.09	722.86	653	4.72	26	637	97.55
SREIBNPNCD	NP	27-Nov-2020	665.00	630.00	690.00	616.10	616.10	616.10	630.06	364	2.29	9	364	100.00
SREIBNPNCD	NR	27-Nov-2020	989.99	850.00	989.99	850.00	988.99	988.99	988.84	123	1.22	3	123	100.00
SREIBNPNCD	NU	27-Nov-2020	564.02	585.00	589.85	555.00	555.00	556.31	569.50	58	0.33	7	52	89.66
SREIBNPNCD	NV	27-Nov-2020	700.00	700.00	700.00	675.00	675.00	675.00	695.52	134	0.93	4	134	100.00
SREIBNPNCD	NX	27-Nov-2020	780.00	849.70	849.70	713.05	800.00	800.00	772.99	398	3.08	20	328	82.41
SREIBNPNCD	NZ	27-Nov-2020	1050.00	1050.00	1050.00	1010.11	1050.00	1050.00	1027.30	265	2.72	19	255	96.23
SREIBNPNCD	Y1	27-Nov-2020	697.01	750.00	750.00	750.00	750.00	750.00	750.00	10	0.08	1	10	100.00
SREIBNPNCD	Y8	27-Nov-2020	640.00	610.00	610.00	610.00	610.00	610.00	610.00	10	0.06	1	10	100.00
SREINFRA	EQ	27-Nov-2020	6.00	6.10	6.10	5.95	6.05	6.00	6.00	914120	54.84	802	671642	73.47
SRF	EQ	27-Nov-2020	5076.10	5090.00	5192.00	5030.00	5126.00	5133.65	5112.83	495836	25351.24	36433	331541	66.87
SRHHYPOLTD	EQ	27-Nov-2020	249.80	250.00	260.00	248.20	257.00	257.75	256.55	36572	93.82	1060	27059	73.99
SRIPIPES	EQ	27-Nov-2020	130.25	130.75	133.70	129.60	131.70	132.00	132.01	144295	190.48	2208	93542	64.83
SRPL	EQ	27-Nov-2020	32.00	32.00	32.50	30.60	31.50	31.50	31.44	7796	2.45	65	2965	38.03
SRTRANSFIN	EQ	27-Nov-2020	1051.70	1060.00	1091.90	1054.10	1074.20	1070.20	1071.75	13521867	144920.00	156838	8091065	59.84
SRTRANSFIN	Y9	27-Nov-2020	1054.00	1059.00	1059.00	1048.00	1053.99	1053.99	1049.34	1120	11.75	17	1050	93.75
SRTRANSFIN	YB	27-Nov-2020	1029.10	1028.99	1029.00	1013.04	1013.04	1013.04	1021.95	558	5.70	13	548	98.21
SRTRANSFIN	YH	27-Nov-2020	1003.00	1014.60	1014.60	1012.75	1012.75	1012.75	1014.29	24	0.24	2	24	100.00
SRTRANSFIN	YI	27-Nov-2020	1000.00	1000.00	1007.95	1000.00	1007.95	1007.95	1003.98	10	0.10	6	5	50.00
SRTRANSFIN	YJ	27-Nov-2020	1032.00	1030.00	1034.00	1030.00	1034.00	1034.00	1033.53	343	3.55	7	343	100.00
SRTRANSFIN	YL	27-Nov-2020	1015.00	1020.00	1020.00	1002.65	1002.65	1008.74	1009.98	2128	21.49	36	2128	100.00
SRTRANSFIN	YM	27-Nov-2020	1220.05	1221.11	1227.00	1221.11	1224.50	1223.49	1222.60	189	2.31	5	139	73.54
SRTRANSFIN	YN	27-Nov-2020	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	210	2.57	2	210	100.00
SRTRANSFIN	YO	27-Nov-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	2575	25.75	19	2575	100.00
SRTRANSFIN	YQ	27-Nov-2020	1009.00	1015.99	1016.00	1003.00	1007.01	1007.01	1005.92	1640	16.50	30	1533	93.48
SRTRANSFIN	YR	27-Nov-2020	1024.90	1010.00	1010.00	1008.00	1008.00	1008.00	1009.67	30	0.30	2	30	100.00
SRTRANSFIN	YS	27-Nov-2020	1050.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	5	0.05	1	5	100.00
SRTRANSFIN	YV	27-Nov-2020	1004.85	999.00	1002.00	999.00	1002.00	1002.00	1001.49	118	1.18	18	118	100.00
SRTRANSFIN	YW	27-Nov-2020	1013.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	91	0.99	3	91	100.00
SRTRANSFIN	YX	27-Nov-2020	1065.11	1060.00	1070.00	1060.00	1070.00	1070.00	1068.83	970	10.37	13	970	100.00
SRTRANSFIN	YY	27-Nov-2020	1058.00	1078.56	1080.00	1078.56	1080.00	1080.00	1078.75	165	1.78	5	165	100.00
SRTRANSFIN	Z6	27-Nov-2020	1016.05	1017.00	1017.00	996.50	996.50	996.50	1005.04	120	1.21	2	120	100.00
SRTRANSFIN	Z7	27-Nov-2020	1025.00	1019.00	1046.00	1000.01	1045.00	1045.00	1023.57	53	0.54	9	42	79.25
SRTRANSFIN	Z9	27-Nov-2020	1058.73	1016.10	1100.00	989.00	1015.06	1015.62	1026.97	794	8.15	35	330	41.56
SRTRANSFIN	ZH	27-Nov-2020	1026.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
SRTRANSFIN	ZJ	27-Nov-2020	1009.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
SSINFRA	SM	27-Nov-2020	6.50	6.50	6.80	6.50	6.80	6.80	6.60	9000	0.59	3	9000	100.00
SSWL	EQ	27-Nov-2020	490.15	493.90	497.95	490.10	496.50	495.70	494.47	20980	103.74	968	10841	51.67
STAR	EQ	27-Nov-2020	750.35	754.00	773.90	733.20	760.00	764.10	758.14	1480398	11223.48	30433	517334	34.95
STARCEMENT	EQ	27-Nov-2020	89.95	89.35	91.70	89.35	89.70	89.80	90.44	161552	146.11	1970	79407	49.15
STARPAPER	EQ	27-Nov-2020	93.30	93.90	95.65	93.45	93.90	93.80	94.25	79379	74.81	1022	31121	39.21
STCINDIA	EQ	27-Nov-2020	63.30	62.10	69.60	62.10	69.00	69.10	68.39	463937	317.27	3211	131487	28.34
STEELCITY	EQ	27-Nov-2020	33.65	33.95	36.25	33.75	35.95	35.80	35.26	39009	13.75	202	35468	90.92
STEELXIND	EQ	27-Nov-2020	32.50	32.50	32.85	32.00	32.15	32.30	32.38	42680	13.82	163	32634	76.46
STEL	EQ	27-Nov-2020	61.15	62.75	62.75	61.00	61.00	61.05	61.39	5825	3.58	120	4707	80.81
STERTOOLS	EQ	27-Nov-2020	188.05	191.95	191.95	185.00	188.25	187.85	188.06	19460	36.60	660	11200	57.55
STLTECH	EQ	27-Nov-2020	153.45	154.80	163.35	153.00	162.05	162.75	160.37	3303290	5297.44	34459	1596704	48.34
SUBCAPCITY	BE	27-Nov-2020	21.00	21.95	21.95	21.95	21.95	21.95	21.95	102	0.02	8	-	-
SUBEXLTD	EQ	27-Nov-2020	19.90	20.20	23.50	20.20	22.55	22.75	22.11	14323693	3167.26	22187	6660944	46.50
SUBROS	EQ	27-Nov-2020	294.85	296.35	297.65	291.15	293.50	293.10	293.04	38579	113.05	1456	19704	51.07
SUDARSCHEM	EQ	27-Nov-2020	477.20	480.70	480.70	466.00	469.00	470.60	473.66	159167	753.91	5269	73098	45.93
SUJANAUNI	BE	27-Nov-2020	0.35	0.40	0.40	0.35	0.35	0.40	0.38	261888	0.99	169	-	-
SUMEETINDS	EQ	27-Nov-2020	2.00	2.00	2.05	1.95	1.95	1.95	1.99	75488	1.50	69	46887	62.11
SUMICHEM	EQ	27-Nov-2020	279.80	279.95	283.50	279.65	281.95	282.85	282.29	643781	1817.30	3598	443956	68.96
SUMIT	EQ	27-Nov-2020	8.20	8.10	8.20	8.10	8.10	8.10	8.11	9512	0.77	31	8892	93.48
SUMMITSEC	EQ	27-Nov-2020	480.15	471.05	488.40	471.00	488.00	487.20	483.77	1571	7.60	230	1039	66.14
SUNCLAYLTD	EQ	27-Nov-2020	1760.55	1769.40	1829.85	1752.05	1804.00	1814.90	1801.03	3844	69.23	646	2644	68.78
SUNDARAM	EQ	27-Nov-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.23	122854	1.51	262	99037	80.61
SUNDARMFIN	EQ	27-Nov-2020	1694.95	1708.55	1767.40	1651.20	1762.55	1746.80	1736.86	451036	7833.86	14445	375170	83.18
SUNDARMHLD	EQ	27-Nov-2020	55.85	55.45	56.35	54.85	56.00	56.00	55.66	124400	69.24	751	84260	67.73
SUNDRMBRAK	EQ	27-Nov-2020	307.25	307.00	314.55	300.00	300.35	302.35	304.55	5073	15.45	396	3099	61.09
SUNDRMFAST	EQ	27-Nov-2020	499.60	501.60	528.00	498.50	526.75	521.55	518.38	623846	3233.87	18120	533479	85.51
SUNFLAG	EQ	27-Nov-2020	57.05	57.00	57.30	55.70	55.95	56.00	56.55	468255	264.81	2424	219173	46.81
SUNPHARMA	EQ	27-Nov-2020	511.70	514.00	520.80	509.20	511.50	511.65	514.59	12954065	66660.80	129064	5608328	43.29
SUNTECK	EQ	27-Nov-2020	312.75	315.00	325.00	311.80	314.75	314.95	317.11	659538	2091.44	12336	112073	16.99
SUNTV	EQ	27-Nov-2020	420.35	423.00	448.00	420.00	440.35	439.95	436.31	6411874	27975.76	78477	1444860	22.53
SUPERHOUSE	EQ	27-Nov-2020	107.15	113.90	114.40	107.15	107.50	108.65	110.43	101899	112.52	2002	37278	36.58
SUPERSPIN	EQ	27-Nov-2020	4.40	4.60	4.60	4.25	4.60	4.55	4.53	23216	1.05	138	19034	81.99
SUPPETRO	EQ	27-Nov-2020	324.35	325.00	330.95	324.80	325.00	326.75	328.04	62281	204.30	1816	42391	68.06
SUPRAJIT	EQ	27-Nov-2020	194.55	195.50	197.95	192.00	196.35	195.85	193.98	139857	271.30	8904	70639	50.51
SUPREMEIND	EQ	27-Nov-2020	1590.50	1563.10	1731.00	1544.00	1729.30	1630.95	1623.04	477428	7748.83	20468	419666	87.90
SUPREMEINF	BZ	27-Nov-2020	9.90	9.90	10.35	9.90	9.90	9.90	9.91	2540	0.25	14	-	-
SURANASOL	EQ	27-Nov-2020	7.85	8.15	8.35	7.85	8.05	8.15	8.16	82283	6.72	285	67991	82.63
SURANAT&P	EQ	27-Nov-2020	3.90	3.90	3.90	3.75	3.90	3.80	3.82	12064	0.46	34	12039	99.79
SURYALAXMI	EQ	27-Nov-2020	18.40	18.15	18.85	18.10	18.35	18.35	18.50	6255	1.16	101	4802	76.77
SURYAROSNI	EQ	27-Nov-2020	259.85	261.00	265.00	259.65	262.00	261.05	261.89	74101	194.06	5210	37548	50.67
SUTLEJTEX	EQ	27-Nov-2020	29.20	29.20	29.60	28.55	28.60	28.65	28.89	57012	16.47	158	52397	91.91
SUULD	EQ	27-Nov-2020	102.05	102.30	104.95	102.00	102.50	103.50	102.46	45768	46.90	155	35285	77.10
SUVEN	EQ	27-Nov-2020	46.95	47.05	47.95	46.25	46.40	46.45	46.94	515596	242.01	2611	317272	61.54
SUVENPHAR	EQ	27-Nov-2020	368.50	368.50	401.00	365.20	400.65	396.95	386.75	1523778	5893.22	23134	985661	64.69
SUZLON	BE	27-Nov-2020	3.45	3.45	3.50	3.40	3.45	3.45	3.44	4389355	150.86	3742	-	-
SVLL	SM	27-Nov-2020	83.40	83.95	83.95	83.95	83.95	83.95	83.95	1000	0.84	1	1000	100.00
SWANENERGY	EQ	27-Nov-2020	138.90	140.05	146.00	137.60	139.00	139.25	140.24	190552	267.23	4725	25889	13.59
SWARAJENG	EQ	27-Nov-2020	1381.85	1381.85	1407.55	1381.85	1400.20	1401.75	1393.67	14600	203.48	2383	9026	61.82
SWELECTES	EQ	27-Nov-2020	146.70	150.95	152.85	147.40	149.90	149.75	150.74	16575	24.99	481	12118	73.11
SWSOLAR	EQ	27-Nov-2020	222.90	224.00	225.05	221.00	223.00	222.45	222.99	155896	347.62	3613	111340	71.42
SYMPHONY	EQ	27-Nov-2020	841.25	846.00	856.00	840.00	845.00	844.20	844.91	79057	667.96	7518	41846	52.93
SYNCOM	BZ	27-Nov-2020	1.60	1.60	1.65	1.55	1.65	1.65	1.62	74204	1.20	78	-	-
SYNGENE	EQ	27-Nov-2020	566.95	571.70	587.80	563.85	578.50	577.95	578.19	1795003	10378.48	75598	1214041	67.63
TAINWALCHM	EQ	27-Nov-2020	74.55	74.30	76.40	70.50	75.35	72.75	73.23	17014	12.46	429	7078	41.60
TAJGVK	EQ	27-Nov-2020	142.40	139.00	142.35	137.50	140.25	140.70	139.53	208046	290.29	3400	89849	43.19
TAKE	EQ	27-Nov-2020	40.10	40.25	43.20	40.15	40.50	40.50	41.67	3544887	1477.33	13295	2015384	56.85
TALBROAUTO	EQ	27-Nov-2020	157.95	161.65	167.50	151.20	152.35	154.05	160.97	76424	123.02	1869	35379	46.29
TANLA	EQ	27-Nov-2020	583.50	599.95	612.65	583.50	612.65	612.65	609.63	1143017	6968.22	13953	515801	45.13
TANTIACONS	BE	27-Nov-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.28	5094	0.06	16	-	-
TARMAT	EQ	27-Nov-2020	38.45	36.75	40.35	36.75	38.25	38.55	38.45	195885	75.31	511	183099	93.47
TASTYBITE	EQ	27-Nov-2020	11431.70	11512.35	11512.35	11350.00	11401.00	11415.95	11429.02	776	88.69	556	208	26.80
TATACAPHSG	N4	27-Nov-2020	1075.47	1076.00	1076.00	1065.00	1065.00	1065.00	1069.34	83	0.89	6	83	100.00
TATACAPHSG	N6	27-Nov-2020	1082.01	1103.94	1103.94	1103.94	1103.94	1103.94	1103.94	17	0.19	1	17	100.00
TATACAPHSG	NB	27-Nov-2020	1159.00	1135.00	1150.00	1135.00	1150.00	1150.00	1135.71	105	1.19	5	105	100.00
TATACHEM	EQ	27-Nov-2020	383.30	386.05	396.95	381.30	389.10	392.10	389.98	6115382	23848.78	50662	2294084	37.51
TATACOFFEE	EQ	27-Nov-2020	102.60	102.60	104.35	102.10	103.50	103.25	103.43	529507	547.67	4499	222725	42.06
TATACOMM	EQ	27-Nov-2020	1070.30	1080.00	1100.00	1052.00	1063.00	1061.55	1075.72	152728	1642.92	9212	71331	46.70
TATACONSUM	EQ	27-Nov-2020	519.85	520.80	545.30	520.55	537.05	538.00	536.52	18853563	101153.65	154113	15098885	80.09
TATAELXSI	EQ	27-Nov-2020	1507.40	1520.30	1609.00	1515.10	1595.05	1588.25	1564.96	969512	15172.50	40702	437088	45.08
TATAINVEST	EQ	27-Nov-2020	933.60	938.95	944.85	930.05	943.40	941.15	939.30	32489	305.17	2363	11058	34.04
TATAMETALI	EQ	27-Nov-2020	529.85	533.95	547.35	531.15	536.70	538.95	539.25	120082	647.54	4764	56663	47.19
TATAMOTORS	EQ	27-Nov-2020	173.75	174.65	183.85	174.65	178.65	180.35	181.13	125926062	228086.81	404522	24420086	19.39
TATAMTRDVR	EQ	27-Nov-2020	75.85	76.90	79.80	76.25	77.75	78.15	78.52	12290330	9650.35	36764	4334796	35.27
TATAPOWER	EQ	27-Nov-2020	62.35	63.00	65.25	62.45	64.40	64.90	63.78	56608140	36103.71	99942	16061537	28.37
TATASTEEL	EQ	27-Nov-2020	568.40	570.00	582.35	563.05	574.90	577.35	575.57	46291248	266440.15	258773	26434718	57.11
TATASTLBSL	EQ	27-Nov-2020	34.85	35.25	35.70	34.65	35.25	35.30	35.22	5586826	1967.49	9366	2103743	37.66
TATASTLLP	EQ	27-Nov-2020	460.20	463.00	500.80	463.00	480.20	478.25	476.11	462725	2203.07	9914	276171	59.68
TATASTLPP	E1	27-Nov-2020	132.80	136.00	141.00	130.95	132.50	134.05	136.40	2196556	2996.05	13438	1093601	49.79
TBZ	EQ	27-Nov-2020	42.00	42.15	42.70	41.90	42.00	42.20	42.31	123891	52.42	975	60629	48.94
TCFSL	NB	27-Nov-2020	1032.38	1032.00	1032.05	1027.00	1031.00	1030.81	1029.28	1686	17.35	38	1170	69.40
TCFSL	ND	27-Nov-2020	1093.13	1094.00	1094.93	1087.01	1092.00	1092.00	1091.25	345	3.76	6	207	60.00
TCFSL	NF	27-Nov-2020	1147.56	1131.30	1150.00	1131.30	1140.00	1143.15	1141.31	903	10.31	20	703	77.85
TCFSL	NH	27-Nov-2020	1042.00	1042.05	1043.00	1042.00	1042.00	1042.00	1042.19	178	1.86	6	178	100.00
TCFSL	NJ	27-Nov-2020	1090.00	1089.99	1089.99	1089.99	1089.99	1089.99	1089.99	101	1.10	2	101	100.00
TCFSL	NL	27-Nov-2020	1115.01	1110.00	1130.00	1110.00	1130.00	1130.00	1120.00	200	2.24	15	100	50.00
TCI	EQ	27-Nov-2020	252.25	256.80	257.50	251.00	251.00	251.70	253.74	15829	40.16	686	8172	51.63
TCIDEVELOP	EQ	27-Nov-2020	302.55	331.30	331.30	301.55	310.00	304.90	305.06	503	1.53	55	273	54.27
TCIEXP	EQ	27-Nov-2020	801.65	806.90	810.00	792.00	804.00	806.45	805.72	9363	75.44	1024	6248	66.73
TCNSBRANDS	EQ	27-Nov-2020	400.20	400.20	408.00	388.00	408.00	397.80	395.85	261827	1036.45	9988	208739	79.72
TCPLPACK	EQ	27-Nov-2020	369.40	365.05	378.00	361.35	374.95	371.50	373.41	1937	7.23	140	1122	57.92
TCS	EQ	27-Nov-2020	2720.60	2705.00	2717.70	2669.05	2678.00	2679.65	2684.61	6086808	163406.91	168842	3377042	55.48
TDPOWERSYS	EQ	27-Nov-2020	124.80	126.00	129.45	124.00	124.00	125.90	126.46	76705	97.00	1679	43049	56.12
TEAMLEASE	EQ	27-Nov-2020	2341.15	2380.00	2715.45	2305.10	2489.00	2499.90	2492.21	85159	2122.34	8585	54125	63.56
TECHM	EQ	27-Nov-2020	857.05	864.00	885.95	855.30	867.00	876.85	874.46	16482729	144135.52	157065	12989201	78.80
TECHNOE	EQ	27-Nov-2020	216.65	216.95	218.25	213.10	215.00	215.75	215.92	19163	41.38	663	15701	81.93
TECHNOFAB	EQ	27-Nov-2020	8.85	9.25	9.25	8.70	9.25	9.15	8.97	15458	1.39	130	11293	73.06
TEJASNET	EQ	27-Nov-2020	102.90	103.80	104.65	101.25	102.85	102.85	102.52	556807	570.85	4265	428444	76.95
TERASOFT	EQ	27-Nov-2020	29.10	29.05	32.70	29.00	31.10	31.00	31.62	360730	114.08	1759	134486	37.28
TEXINFRA	EQ	27-Nov-2020	36.70	38.00	39.20	36.00	37.55	37.50	38.18	662751	253.06	2188	242765	36.63
TEXMOPIPES	EQ	27-Nov-2020	20.85	21.30	21.50	20.70	21.45	21.40	21.24	172553	36.64	896	116678	67.62
TEXRAIL	EQ	27-Nov-2020	24.70	24.75	26.40	24.70	25.40	25.60	25.71	2299147	591.01	6748	758343	32.98
TFCILTD	EQ	27-Nov-2020	41.85	42.25	42.50	41.45	42.15	42.10	42.02	280727	117.96	1839	167186	59.55
TGBHOTELS	EQ	27-Nov-2020	4.80	4.90	5.00	4.80	5.00	4.90	4.87	3602	0.18	33	3094	85.90
THANGAMAYL	EQ	27-Nov-2020	436.95	438.90	449.80	436.30	446.90	444.80	442.50	27766	122.87	1533	17444	62.83
THEINVEST	EQ	27-Nov-2020	129.15	130.00	133.80	127.00	129.10	131.10	129.40	1551	2.01	50	1064	68.60
THEJO	SM	27-Nov-2020	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	100	1.21	1	100	100.00
THEMISMED	EQ	27-Nov-2020	347.35	347.10	358.00	345.05	346.45	348.40	350.43	15993	56.04	457	8878	55.51
THERMAX	EQ	27-Nov-2020	850.90	860.50	910.00	852.20	908.95	893.40	887.70	212921	1890.11	7782	164295	77.16
THIRUSUGAR	BZ	27-Nov-2020	3.70	3.60	3.60	3.55	3.55	3.55	3.57	610	0.02	14	-	-
THOMASCOOK	EQ	27-Nov-2020	45.00	46.00	47.25	45.00	47.25	47.25	46.93	2101585	986.26	6414	1005992	47.87
THYROCARE	EQ	27-Nov-2020	1047.65	1048.00	1108.20	1022.00	1095.00	1098.25	1090.97	453363	4946.04	16792	297610	65.64
TI	EQ	27-Nov-2020	17.20	17.35	17.70	17.25	17.40	17.40	17.46	60792	10.62	223	44159	72.64
TIDEWATER	EQ	27-Nov-2020	4429.60	4438.00	4467.00	4381.00	4409.80	4397.15	4418.51	2537	112.10	589	1715	67.60
TIIL	EQ	27-Nov-2020	299.65	308.00	308.00	296.55	301.50	301.60	301.93	21369	64.52	544	16035	75.04
TIINDIA	EQ	27-Nov-2020	812.75	844.70	850.90	812.35	815.50	823.60	824.42	463581	3821.84	20335	310914	67.07
TIJARIA	EQ	27-Nov-2020	7.55	7.80	7.90	7.25	7.50	7.45	7.52	158897	11.95	231	76585	48.20
TIL	EQ	27-Nov-2020	141.40	141.00	146.35	138.50	143.00	143.60	143.15	12471	17.85	369	7321	58.70
TIMESGTY	EQ	27-Nov-2020	29.25	29.00	30.30	27.80	28.35	28.85	29.13	12102	3.53	136	5841	48.26
TIMETECHNO	EQ	27-Nov-2020	45.25	45.65	46.40	45.05	45.20	45.30	45.69	393725	179.91	1659	223162	56.68
TIMKEN	EQ	27-Nov-2020	1205.85	1211.95	1211.95	1192.55	1208.00	1201.45	1200.57	114827	1378.58	3978	91387	79.59
TINPLATE	EQ	27-Nov-2020	145.20	146.25	149.40	145.05	146.00	145.85	146.97	620523	911.96	7930	142594	22.98
TIPSINDLTD	EQ	27-Nov-2020	257.55	261.95	261.95	255.30	258.85	258.40	257.42	11171	28.76	394	3509	31.41
TIRUMALCHM	EQ	27-Nov-2020	96.70	97.05	100.70	96.25	99.20	99.25	98.98	1367228	1353.28	8423	492357	36.01
TIRUPATI	SM	27-Nov-2020	28.80	27.40	27.40	27.40	27.40	27.40	27.40	3000	0.82	1	3000	100.00
TIRUPATIFL	BE	27-Nov-2020	26.10	25.95	25.95	25.95	25.95	25.95	25.95	433	0.11	1	-	-
TITAN	EQ	27-Nov-2020	1327.40	1333.00	1368.40	1313.55	1334.00	1361.20	1353.41	5497388	74402.29	123518	2976253	54.14
TMRVL	EQ	27-Nov-2020	10.05	10.50	10.90	10.10	10.45	10.55	10.50	183311	19.24	649	125459	68.44
TNPETRO	EQ	27-Nov-2020	39.50	39.45	40.40	39.45	39.80	39.90	39.96	224658	89.76	1135	110255	49.08
TNPL	EQ	27-Nov-2020	111.55	112.00	112.50	110.60	110.80	110.90	111.52	78617	87.67	1253	42874	54.54
TNTELE	BE	27-Nov-2020	1.55	1.55	1.55	1.50	1.55	1.55	1.55	3201	0.05	9	-	-
TOKYOPLAST	EQ	27-Nov-2020	67.80	68.90	68.90	66.30	68.40	68.25	67.55	1919	1.30	64	1258	65.55
TORNTPHARM	EQ	27-Nov-2020	2615.70	2620.00	2679.50	2596.00	2618.00	2615.10	2633.56	661988	17433.82	26691	283444	42.82
TORNTPOWER	EQ	27-Nov-2020	306.75	308.00	317.00	305.50	316.00	316.00	312.98	2971179	9299.25	34660	1611955	54.25
TOTAL	EQ	27-Nov-2020	60.00	63.00	63.00	63.00	63.00	63.00	63.00	22128	13.94	42	22128	100.00
TOUCHWOOD	EQ	27-Nov-2020	43.30	43.30	47.60	41.50	47.60	47.60	45.99	15699	7.22	110	9664	61.56
TPLPLASTEH	EQ	27-Nov-2020	146.05	148.50	148.50	140.10	143.05	142.85	144.98	10982	15.92	318	7686	69.99
TREEHOUSE	EQ	27-Nov-2020	6.55	6.75	6.75	6.25	6.40	6.35	6.39	356933	22.80	428	199720	55.95
TREJHARA	EQ	27-Nov-2020	31.80	32.10	33.35	32.10	33.35	33.35	33.22	15607	5.18	100	12730	81.57
TRENT	EQ	27-Nov-2020	706.90	712.95	739.00	695.30	720.90	720.30	718.50	22823095	163984.37	197242	17044499	74.68
TRF	EQ	27-Nov-2020	82.70	84.65	85.00	82.25	83.55	84.15	84.25	23829	20.08	514	17929	75.24
TRIDENT	EQ	27-Nov-2020	8.00	8.05	8.10	7.90	7.95	7.90	7.96	7574639	602.68	18608	4510172	59.54
TRIGYN	EQ	27-Nov-2020	63.15	64.00	66.30	61.60	66.30	66.20	64.98	223956	145.53	1539	159593	71.26
TRIL	EQ	27-Nov-2020	10.90	10.90	11.25	10.75	10.95	11.00	11.09	215181	23.85	586	135173	62.82
TRITURBINE	EQ	27-Nov-2020	74.40	75.30	75.45	73.90	74.60	74.55	74.75	49862	37.27	594	31357	62.89
TRIVENI	EQ	27-Nov-2020	72.60	73.05	73.05	71.30	71.75	71.70	72.26	387579	280.07	3883	178870	46.15
TTKHLTCARE	EQ	27-Nov-2020	468.20	470.05	481.00	465.00	477.00	477.00	476.09	2200	10.47	215	1580	71.82
TTKPRESTIG	EQ	27-Nov-2020	5842.75	5841.95	5842.00	5699.50	5742.00	5745.80	5762.27	9606	553.52	2094	5995	62.41
TTL	EQ	27-Nov-2020	43.50	43.80	43.80	42.25	42.45	42.55	42.56	4320	1.84	111	2265	52.43
TTML	BE	27-Nov-2020	7.45	7.45	7.45	7.10	7.40	7.30	7.24	2176756	157.65	4535	-	-
TV18BRDCST	EQ	27-Nov-2020	29.50	29.70	30.40	29.40	29.65	29.70	29.87	3991507	1192.23	5367	1815022	45.47
TVSELECT	EQ	27-Nov-2020	100.05	100.05	105.80	99.05	101.90	101.80	102.83	94703	97.38	1439	31386	33.14
TVSMOTOR	EQ	27-Nov-2020	474.65	475.10	504.80	475.00	498.00	499.65	495.34	7543390	37365.66	93466	1066617	14.14
TVSSRICHAK	EQ	27-Nov-2020	1550.10	1557.70	1569.05	1540.25	1556.90	1558.20	1555.90	8175	127.19	1222	4225	51.68
TVTODAY	EQ	27-Nov-2020	201.85	202.90	206.60	201.00	203.75	203.10	203.75	68764	140.10	5032	35116	51.07
TVVISION	EQ	27-Nov-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.16	11076	0.13	21	11076	100.00
TWL	EQ	27-Nov-2020	44.85	45.00	47.50	44.05	46.00	46.30	46.50	844230	392.55	4239	395780	46.88
UBL	EQ	27-Nov-2020	1045.75	1046.00	1057.70	1026.50	1030.00	1038.95	1037.66	628142	6517.96	23690	233712	37.21
UCALFUEL	EQ	27-Nov-2020	124.65	125.00	128.70	121.70	125.40	126.35	126.73	61693	78.19	1047	27959	45.32
UCOBANK	EQ	27-Nov-2020	12.20	12.30	12.55	12.20	12.30	12.35	12.37	3057500	378.35	7265	1035360	33.86
UFLEX	EQ	27-Nov-2020	349.95	351.70	354.70	347.00	350.00	349.50	351.24	71021	249.46	3120	37091	52.23
UFO	EQ	27-Nov-2020	77.10	77.65	78.95	76.60	77.65	77.65	77.81	145654	113.34	1733	64713	44.43
UGARSUGAR	EQ	27-Nov-2020	14.55	14.45	14.70	14.30	14.60	14.55	14.47	177157	25.64	605	90843	51.28
UJAAS	EQ	27-Nov-2020	2.90	2.95	3.00	2.85	3.00	2.95	2.92	1709558	49.98	923	1242027	72.65
UJJIVAN	EQ	27-Nov-2020	272.40	274.00	286.80	272.00	284.90	282.95	279.45	926850	2590.06	16404	323919	34.95
UJJIVANSFB	EQ	27-Nov-2020	37.80	37.90	38.15	37.65	37.80	37.80	37.85	1200092	454.28	3965	612574	51.04
ULTRACEMCO	EQ	27-Nov-2020	4834.15	4834.20	4873.45	4770.00	4807.70	4802.00	4802.03	920840	44219.01	53203	561184	60.94
UMANGDAIRY	EQ	27-Nov-2020	44.60	45.00	46.65	44.85	46.45	46.30	46.01	9369	4.31	240	6981	74.51
UMESLTD	EQ	27-Nov-2020	1.25	1.20	1.30	1.20	1.25	1.25	1.22	153	0.00	8	153	100.00
UNICHEMLAB	EQ	27-Nov-2020	261.60	260.95	261.55	254.00	256.80	255.35	257.17	58751	151.09	2411	30843	52.50
UNIDT	EQ	27-Nov-2020	264.60	264.50	265.40	260.00	262.00	264.50	262.09	13809	36.19	377	5406	39.15
UNIENTER	EQ	27-Nov-2020	59.25	58.65	61.25	58.35	59.60	60.00	59.91	2478	1.48	86	1799	72.60
UNIINFO	SM	27-Nov-2020	16.20	15.75	15.75	15.75	15.75	15.75	15.75	4000	0.63	2	4000	100.00
UNIONBANK	EQ	27-Nov-2020	27.25	27.45	28.20	27.30	27.90	28.00	27.85	9118979	2539.49	17426	2840594	31.15
UNITECH	BZ	27-Nov-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.42	937406	13.28	424	-	-
UNITEDPOLY	SM	27-Nov-2020	15.50	16.25	16.25	16.25	16.25	16.25	16.25	3000	0.49	1	3000	100.00
UNITEDTEA	EQ	27-Nov-2020	320.80	318.05	330.40	315.50	324.20	326.80	327.60	3142	10.29	119	2126	67.66
UNITY	BZ	27-Nov-2020	1.25	1.30	1.30	1.20	1.30	1.25	1.23	7447	0.09	22	-	-
UNIVASTU	EQ	27-Nov-2020	31.10	31.40	32.00	31.35	32.00	31.90	31.69	123	0.04	9	42	34.15
UNIVCABLES	EQ	27-Nov-2020	142.10	142.10	144.00	140.00	141.50	141.20	141.34	16926	23.92	406	11426	67.51
UNIVPHOTO	EQ	27-Nov-2020	195.80	204.00	204.90	187.05	190.00	193.80	196.20	2250	4.41	241	1550	68.89
UPL	EQ	27-Nov-2020	420.55	421.20	425.50	416.30	418.70	417.70	419.84	7024437	29491.19	84071	3963517	56.42
URJA	EQ	27-Nov-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	784204	27.45	432	784184	100.00
USHAMART	EQ	27-Nov-2020	25.10	25.25	26.50	24.90	25.15	25.10	25.35	624980	158.45	1057	419379	67.10
UTIAMC	EQ	27-Nov-2020	547.25	551.00	556.00	543.60	547.20	548.55	549.33	378045	2076.73	13573	141570	37.45
UTIBANKETF	EQ	27-Nov-2020	296.84	295.70	297.63	295.30	297.63	296.90	296.34	107	0.32	36	89	83.18
UTIFEFRGR5	MF	27-Nov-2020	10.51	10.51	10.55	10.51	10.55	10.55	10.54	1500	0.16	2	1500	100.00
UTINEXT50	EQ	27-Nov-2020	309.50	312.00	318.76	309.00	314.95	314.95	312.95	967	3.03	100	518	53.57
UTINIFTETF	EQ	27-Nov-2020	1380.53	1390.00	1390.00	1376.85	1389.00	1389.00	1387.78	277	3.84	28	271	97.83
UTISENSETF	EQ	27-Nov-2020	466.01	473.97	473.97	460.50	469.00	469.40	468.23	1773	8.30	72	1065	60.07
UTISXN50	EQ	27-Nov-2020	325.00	319.99	329.00	315.00	320.00	320.00	324.00	33	0.11	10	0	0.00
UTTAMSTL	EQ	27-Nov-2020	6.60	6.75	6.90	6.60	6.85	6.90	6.86	458263	31.46	416	329474	71.90
UTTAMSUGAR	EQ	27-Nov-2020	98.30	98.45	98.45	93.00	95.45	95.20	95.65	134849	128.98	2540	50508	37.46
V2RETAIL	EQ	27-Nov-2020	80.65	84.65	84.65	80.10	84.65	84.65	84.23	1085773	914.50	3061	480044	44.21
VADILALIND	EQ	27-Nov-2020	800.25	807.00	833.90	792.35	809.00	808.95	811.97	10814	87.81	898	6731	62.24
VAIBHAVGBL	EQ	27-Nov-2020	2112.85	2115.00	2150.00	2110.05	2116.30	2129.45	2129.89	144308	3073.60	11225	134423	93.15
VAISHALI	EQ	27-Nov-2020	33.00	33.00	33.60	32.50	33.00	33.15	33.09	36375	12.04	102	32225	88.59
VAKRANGEE	EQ	27-Nov-2020	34.65	35.10	39.75	35.10	38.40	38.40	38.18	13408104	5118.98	26681	6814696	50.83
VALIANTORG	EQ	27-Nov-2020	3125.80	3149.50	3177.00	3115.40	3145.00	3134.00	3134.29	9052	283.72	1054	7004	77.38
VARDHACRLC	EQ	27-Nov-2020	30.35	30.80	31.05	30.35	30.40	30.50	30.65	32635	10.00	141	21529	65.97
VARDMNPOLY	EQ	27-Nov-2020	8.00	7.90	7.95	7.20	7.75	7.85	7.60	32729	2.49	97	16057	49.06
VARROC	EQ	27-Nov-2020	366.60	368.00	389.00	368.00	382.40	385.60	383.09	805862	3087.19	16902	492275	61.09
VASA	SM	27-Nov-2020	5.25	5.25	5.25	5.25	5.25	5.25	5.25	4000	0.21	1	4000	100.00
VASCONEQ	EQ	27-Nov-2020	13.30	14.05	14.60	13.95	14.60	14.60	14.46	2505336	362.21	2353	1505466	60.09
VASWANI	EQ	27-Nov-2020	4.25	4.15	4.40	4.10	4.35	4.30	4.25	2883	0.12	28	2783	96.53
VBL	EQ	27-Nov-2020	777.55	781.40	924.00	779.10	890.00	871.40	854.78	2419944	20685.32	89965	1317112	54.43
VEDL	EQ	27-Nov-2020	118.80	118.80	122.85	117.50	120.45	120.75	120.41	37532330	45192.06	119169	17249821	45.96
VENKEYS	EQ	27-Nov-2020	1621.85	1630.00	1718.65	1622.00	1662.15	1665.60	1688.78	349546	5903.05	28969	70897	20.28
VENUSREM	EQ	27-Nov-2020	140.40	140.40	144.00	137.00	140.10	140.75	139.78	29894	41.79	526	17361	58.08
VERTOZ	EQ	27-Nov-2020	183.15	184.30	184.70	181.10	181.20	182.20	183.19	34520	63.24	486	17400	50.41
VESUVIUS	EQ	27-Nov-2020	971.45	955.00	987.60	955.00	974.95	971.60	972.98	2009	19.55	229	1448	72.08
VETO	EQ	27-Nov-2020	68.15	68.85	72.00	66.00	67.45	67.85	69.06	95855	66.20	986	67038	69.94
VGUARD	EQ	27-Nov-2020	176.60	176.90	186.00	176.90	183.70	184.95	183.08	2516428	4606.97	33228	1438032	57.15
VHL	EQ	27-Nov-2020	1306.05	1306.05	1338.00	1292.10	1293.00	1306.35	1318.48	184	2.43	72	108	58.70
VICEROY	BE	27-Nov-2020	2.45	2.55	2.55	2.35	2.55	2.55	2.49	33652	0.84	37	-	-
VIDEOIND	BZ	27-Nov-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	86785	5.21	114	-	-
VIDHIING	EQ	27-Nov-2020	121.10	122.10	123.60	120.00	121.00	121.30	121.88	59071	72.00	1207	35898	60.77
VIJIFIN	EQ	27-Nov-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	163896	0.78	107	92330	56.33
VIKASECO	EQ	27-Nov-2020	5.40	5.50	5.60	5.15	5.15	5.20	5.44	3040421	165.45	1931	1974693	64.95
VIKASMCORP	EQ	27-Nov-2020	8.50	8.10	8.10	8.10	8.10	8.10	8.10	7553701	611.85	2009	7528699	99.67
VIKASPROP	EQ	27-Nov-2020	2.55	2.55	2.55	2.50	2.55	2.50	2.52	1319883	33.26	969	948267	71.84
VIKASWSP	EQ	27-Nov-2020	4.15	4.20	4.45	4.15	4.35	4.35	4.32	448090	19.35	480	282459	63.04
VIMTALABS	EQ	27-Nov-2020	134.70	138.00	138.00	133.00	135.00	135.10	135.07	24616	33.25	404	20192	82.03
VINATIORGA	EQ	27-Nov-2020	1160.75	1169.30	1183.25	1163.00	1183.00	1177.85	1174.05	60021	704.68	5153	24761	41.25
VINDHYATEL	EQ	27-Nov-2020	726.10	728.60	749.35	728.60	742.00	740.15	737.03	13051	96.19	628	10435	79.96
VINYLINDIA	EQ	27-Nov-2020	102.60	104.50	104.50	102.20	103.00	102.70	103.01	52325	53.90	852	21449	40.99
VIPCLOTHNG	EQ	27-Nov-2020	10.45	10.80	10.95	10.25	10.40	10.55	10.67	233482	24.90	478	163202	69.90
VIPIND	EQ	27-Nov-2020	341.40	341.90	369.95	339.10	365.00	361.45	355.54	1076141	3826.14	18587	444892	41.34
VIPULLTD	EQ	27-Nov-2020	14.50	14.50	15.40	14.50	15.20	15.30	15.00	7569	1.14	70	6478	85.59
VISAKAIND	EQ	27-Nov-2020	368.55	370.00	373.60	367.00	371.00	369.50	370.36	20201	74.82	988	12843	63.58
VISASTEEL	EQ	27-Nov-2020	5.50	5.70	5.75	5.35	5.75	5.75	5.72	22208	1.27	56	19455	87.60
VISHAL	EQ	27-Nov-2020	114.65	112.40	112.40	112.40	112.40	112.40	112.40	4190	4.71	117	4190	100.00
VISHNU	EQ	27-Nov-2020	167.20	167.20	170.80	163.05	168.40	167.30	167.41	9826	16.45	257	6640	67.58
VISHWARAJ	EQ	27-Nov-2020	125.50	127.80	127.80	123.05	125.80	125.00	125.40	3971	4.98	171	2183	54.97
VIVIDHA	EQ	27-Nov-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	354801	1.37	171	144007	40.59
VIVIMEDLAB	EQ	27-Nov-2020	17.25	17.40	17.55	16.85	17.00	17.00	17.17	180274	30.95	554	135806	75.33
VLSFINANCE	EQ	27-Nov-2020	68.25	68.95	71.30	65.75	69.80	70.05	70.04	159773	111.91	1414	84522	52.90
VMART	EQ	27-Nov-2020	2308.65	2307.95	2318.50	2222.00	2230.00	2252.30	2266.26	35296	799.90	7857	17904	50.73
VOLTAMP	EQ	27-Nov-2020	1109.55	1105.50	1210.45	1105.50	1175.00	1180.20	1165.57	46436	541.24	4036	31097	66.97
VOLTAS	EQ	27-Nov-2020	769.10	773.40	820.80	766.35	800.00	806.60	803.09	5821482	46751.97	71169	2439766	41.91
VRLLOG	EQ	27-Nov-2020	173.00	173.75	184.00	172.00	179.15	179.35	179.97	508115	914.47	7653	186141	36.63
VSSL	EQ	27-Nov-2020	101.20	101.25	105.95	101.25	104.00	104.85	103.84	60830	63.17	1000	49339	81.11
VSTIND	EQ	27-Nov-2020	3540.25	3540.60	3610.00	3540.50	3585.00	3593.45	3578.73	5104	182.66	939	3427	67.14
VSTTILLERS	EQ	27-Nov-2020	1921.45	1915.05	1948.90	1910.00	1920.00	1922.30	1924.29	11392	219.21	2426	6548	57.48
VTL	EQ	27-Nov-2020	849.65	853.90	859.70	802.40	808.95	815.15	818.02	69002	564.45	3772	53024	76.84
WABAG	EQ	27-Nov-2020	198.65	200.15	205.55	197.85	198.00	198.90	201.70	470887	949.76	12524	192299	40.84
WABCOINDIA	EQ	27-Nov-2020	5561.95	5582.30	5610.65	5500.10	5533.85	5517.05	5545.58	3576	198.31	1292	1849	51.71
WALCHANNAG	EQ	27-Nov-2020	55.75	55.55	60.80	55.55	58.35	58.65	59.23	578407	342.58	4532	184142	31.84
WANBURY	BE	27-Nov-2020	35.85	37.40	37.55	34.80	37.00	37.00	36.78	42078	15.47	143	-	-
WATERBASE	EQ	27-Nov-2020	102.90	103.30	113.15	103.30	107.55	107.75	109.47	1201212	1314.98	13504	282746	23.54
WEBELSOLAR	EQ	27-Nov-2020	22.05	22.00	23.15	22.00	22.50	22.55	22.78	100214	22.83	561	76923	76.76
WEIZMANIND	EQ	27-Nov-2020	32.50	32.45	33.70	31.80	32.90	32.00	32.39	9960	3.23	189	4335	43.52
WELCORP	EQ	27-Nov-2020	115.65	116.00	120.00	114.95	117.50	118.10	118.18	2300417	2718.65	16367	874217	38.00
WELENT	EQ	27-Nov-2020	81.20	81.45	82.00	81.00	81.50	81.50	81.33	84923	69.07	525	56490	66.52
WELINV	EQ	27-Nov-2020	287.00	285.05	297.90	285.00	297.90	297.50	287.28	321	0.92	23	280	87.23
WELSPUNIND	EQ	27-Nov-2020	67.75	67.50	70.00	67.25	68.15	68.65	68.98	1291925	891.23	8736	822918	63.70
WENDT	EQ	27-Nov-2020	3166.65	3248.00	3248.00	3120.00	3167.00	3177.60	3186.04	205	6.53	116	93	45.37
WESTLIFE	EQ	27-Nov-2020	424.50	430.00	440.65	425.00	433.70	435.55	432.64	788165	3409.95	24637	426129	54.07
WEWIN	SM	27-Nov-2020	48.95	48.50	48.95	48.50	48.95	48.95	48.73	2000	0.97	2	2000	100.00
WHEELS	EQ	27-Nov-2020	432.10	433.95	439.95	428.00	433.90	432.65	432.78	8791	38.05	508	6838	77.78
WHIRLPOOL	EQ	27-Nov-2020	2120.80	2134.40	2208.00	2099.95	2202.35	2183.30	2142.56	73848	1582.24	6661	37228	50.41
WILLAMAGOR	EQ	27-Nov-2020	17.35	18.10	18.10	17.30	17.80	17.55	17.69	8797	1.56	68	5996	68.16
WINDMACHIN	EQ	27-Nov-2020	14.15	14.45	14.85	14.00	14.80	14.75	14.72	53521	7.88	155	45414	84.85
WIPL	BE	27-Nov-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	100	0.05	1	-	-
WIPRO	EQ	27-Nov-2020	354.85	354.85	357.50	347.85	350.95	350.50	351.80	12402084	43630.62	84716	7497319	60.45
WOCKPHARMA	EQ	27-Nov-2020	434.65	443.80	472.45	442.35	451.00	452.85	459.42	2252140	10346.77	49855	659781	29.30
WONDERLA	EQ	27-Nov-2020	179.00	179.70	184.35	178.55	181.00	181.10	181.79	80308	145.99	2264	47313	58.91
WORTH	EQ	27-Nov-2020	46.55	47.45	48.50	46.25	47.50	47.50	47.66	16296	7.77	96	12920	79.28
WSI	EQ	27-Nov-2020	3.05	3.05	3.05	2.95	2.95	2.95	3.04	658	0.02	7	658	100.00
WSTCSTPAPR	EQ	27-Nov-2020	159.95	161.40	163.50	159.80	160.05	160.50	161.23	369795	596.21	6087	237568	64.24
XCHANGING	EQ	27-Nov-2020	84.45	84.45	86.00	83.60	84.95	84.75	85.00	202374	172.02	3007	154566	76.38
XELPMOC	EQ	27-Nov-2020	250.45	253.50	261.00	248.00	250.00	251.15	255.14	29934	76.37	798	21079	70.42
XPROINDIA	BE	27-Nov-2020	35.75	35.10	37.50	35.05	37.50	37.50	37.15	16629	6.18	111	-	-
YESBANK	EQ	27-Nov-2020	14.10	14.20	14.80	14.05	14.80	14.70	14.60	1095161050	159842.37	160023	787086390	71.87
ZEEL	EQ	27-Nov-2020	189.75	190.80	201.00	190.05	191.30	192.75	196.19	46930628	92075.22	207884	15232023	32.46
ZEEL	P2	27-Nov-2020	3.90	3.90	3.95	3.85	3.90	3.90	3.90	422226	16.46	48	404455	95.79
ZEELEARN	EQ	27-Nov-2020	11.95	12.10	12.60	11.85	12.25	12.35	12.40	2479843	307.47	3125	1514448	61.07
ZEEMEDIA	EQ	27-Nov-2020	4.80	4.85	4.90	4.80	4.90	4.90	4.86	729078	35.41	853	653289	89.60
ZENITHEXPO	EQ	27-Nov-2020	43.00	43.00	46.70	41.80	45.90	45.40	44.76	1580	0.71	23	1520	96.20
ZENSARTECH	EQ	27-Nov-2020	212.85	214.75	234.00	213.05	230.70	227.70	226.12	890013	2012.52	18499	695374	78.13
ZENTEC	EQ	27-Nov-2020	78.10	78.80	82.00	77.25	78.85	79.35	80.26	624710	501.37	5376	157817	25.26
ZICOM	EQ	27-Nov-2020	2.10	2.10	2.20	2.05	2.20	2.15	2.13	38887	0.83	109	24535	63.09
ZODIAC	SM	27-Nov-2020	12.95	13.50	13.55	13.00	13.55	13.55	13.35	12000	1.60	3	12000	100.00
ZODIACLOTH	EQ	27-Nov-2020	99.75	99.95	100.00	99.25	99.95	99.70	99.90	8137	8.13	169	5251	64.53
ZODJRDMKJ	EQ	27-Nov-2020	24.25	24.50	24.60	23.15	23.95	23.95	23.41	1374	0.32	20	1128	82.10
ZOTA	EQ	27-Nov-2020	140.00	140.50	158.90	139.00	146.50	146.75	146.18	68070	99.50	779	32116	47.18
ZUARI	EQ	27-Nov-2020	86.50	86.60	89.00	86.10	86.75	86.80	87.54	30838	27.00	542	15764	51.12
ZUARIGLOB	EQ	27-Nov-2020	57.10	56.50	58.40	56.00	56.80	57.05	57.21	36101	20.65	361	23241	64.38
ZYDUSWELL	EQ	27-Nov-2020	1847.60	1880.00	1904.45	1830.00	1841.70	1864.15	1870.42	243537	4555.16	17510	177543	72.90