nse-sec-bhavdata-full-2020-12-16.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	16-Dec-2020	35.20	36.00	37.50	35.30	36.55	36.80	36.44	144941	52.81	812	106668	73.59
21STCENMGM	EQ	16-Dec-2020	10.55	10.70	10.75	10.35	10.70	10.60	10.65	6077	0.65	40	5202	85.60
396GS2022	GS	16-Dec-2020	85.82	81.54	81.54	81.54	81.54	81.54	81.54	1	0.00	1	1	100.00
3IINFOTECH	EQ	16-Dec-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	1183395	63.31	516	1183395	100.00
3MINDIA	EQ	16-Dec-2020	22982.75	23098.10	23100.00	22700.00	22921.15	22849.10	22890.63	8180	1872.45	1681	6900	84.35
3PLAND	EQ	16-Dec-2020	12.35	11.75	11.75	11.75	11.75	11.75	11.75	5397	0.63	29	5397	100.00
5PAISA	EQ	16-Dec-2020	324.40	328.95	328.95	315.00	319.95	317.15	320.13	20126	64.43	708	17743	88.16
63MOONS	BE	16-Dec-2020	82.10	82.10	82.90	81.00	82.40	81.90	81.99	50352	41.28	379	-	-
716GS2050	GS	16-Dec-2020	109.50	104.05	111.00	104.05	110.10	110.55	110.00	1592	1.75	8	1592	100.00
719GS2060	GS	16-Dec-2020	115.72	109.95	115.00	109.95	110.01	110.01	112.49	4	0.00	4	4	100.00
772GS2055	GS	16-Dec-2020	116.12	117.00	117.00	117.00	117.00	117.00	117.00	100	0.12	1	100	100.00
8KMILES	BE	16-Dec-2020	74.90	75.05	76.00	73.05	75.00	74.90	74.85	28495	21.33	315	-	-
A2ZINFRA	EQ	16-Dec-2020	4.70	4.75	4.95	4.45	4.95	4.90	4.77	730918	34.89	590	485563	66.43
AAKASH	EQ	16-Dec-2020	59.35	59.00	65.20	58.00	61.70	60.40	58.64	33680	19.75	556	12946	38.44
AARON	EQ	16-Dec-2020	50.35	50.35	52.85	49.00	50.35	50.70	50.78	23191	11.78	154	20239	87.27
AARTIDRUGS	EQ	16-Dec-2020	775.20	779.80	782.80	766.00	768.55	767.60	771.26	342836	2644.14	18604	182881	53.34
AARTIIND	EQ	16-Dec-2020	1217.65	1225.85	1226.00	1207.15	1215.80	1216.70	1215.15	633485	7697.77	12763	576357	90.98
AARTISURF	EQ	16-Dec-2020	1118.70	1129.80	1174.60	1081.20	1119.00	1124.55	1154.35	93999	1085.08	7170	39670	42.20
AARVEEDEN	EQ	16-Dec-2020	19.80	21.75	21.75	20.00	21.75	21.75	21.64	251735	54.49	958	155581	61.80
AARVI	EQ	16-Dec-2020	44.05	45.15	47.90	43.15	46.55	45.70	46.10	7282	3.36	92	4729	64.94
AAVAS	EQ	16-Dec-2020	1662.20	1665.20	1686.50	1651.40	1658.70	1657.00	1663.88	41470	690.01	7319	24725	59.62
ABAN	BE	16-Dec-2020	30.60	30.70	31.15	30.00	30.25	30.25	30.41	63871	19.42	485	-	-
ABB	EQ	16-Dec-2020	1154.35	1159.30	1206.75	1157.65	1195.75	1194.90	1184.36	323251	3828.47	15679	151700	46.93
ABBOTINDIA	EQ	16-Dec-2020	16379.20	16451.00	16599.00	16202.00	16290.00	16276.60	16357.01	19505	3190.43	7380	10365	53.14
ABCAPITAL	EQ	16-Dec-2020	90.75	91.50	92.30	90.95	91.30	91.25	91.48	1607510	1470.49	7351	544469	33.87
ABFRL	EQ	16-Dec-2020	160.20	161.30	167.30	160.05	163.00	163.60	163.51	4495845	7351.35	38004	1364986	30.36
ABFRLPP	E1	16-Dec-2020	101.05	100.15	102.50	97.10	101.50	101.80	100.66	202984	204.32	1591	134828	66.42
ABMINTLTD	BE	16-Dec-2020	25.00	25.95	26.25	25.00	25.00	25.00	25.91	1058	0.27	13	-	-
ABSLBANETF	EQ	16-Dec-2020	304.09	304.09	307.62	294.80	306.34	306.34	300.94	460	1.38	25	244	53.04
ABSLNN50ET	EQ	16-Dec-2020	314.90	310.00	310.00	300.50	310.00	310.00	307.97	20	0.06	9	16	80.00
ACC	EQ	16-Dec-2020	1634.45	1644.95	1649.80	1624.25	1633.00	1633.10	1635.58	821837	13441.83	23003	167538	20.39
ACCELYA	EQ	16-Dec-2020	1050.80	1032.00	1047.00	1020.00	1021.00	1020.95	1026.74	11617	119.28	1356	6612	56.92
ACCURACY	EQ	16-Dec-2020	34.40	36.10	36.10	36.10	36.10	36.10	36.10	400	0.14	2	400	100.00
ACE	EQ	16-Dec-2020	132.15	133.00	133.25	130.00	131.20	131.55	131.45	392387	515.79	4165	196155	49.99
ADANIENT	EQ	16-Dec-2020	462.45	462.50	467.55	457.55	463.00	463.25	462.55	4088505	18911.27	40984	326366	7.98
ADANIGAS	EQ	16-Dec-2020	358.70	356.50	361.25	355.15	357.50	358.85	357.96	1303648	4666.54	16515	724076	55.54
ADANIGREEN	EQ	16-Dec-2020	1013.65	1019.75	1029.90	1011.10	1011.50	1019.40	1020.37	451443	4606.38	31475	287863	63.77
ADANIPORTS	EQ	16-Dec-2020	475.75	480.00	480.45	473.15	476.00	475.55	476.32	5452263	25970.18	70859	1329344	24.38
ADANIPOWER	EQ	16-Dec-2020	48.05	48.50	48.70	46.00	46.95	46.90	47.16	10394329	4901.88	32195	5468582	52.61
ADANITRANS	EQ	16-Dec-2020	431.10	434.90	435.15	425.30	431.25	431.65	431.11	342088	1474.76	7954	168063	49.13
ADFFOODS	EQ	16-Dec-2020	560.05	551.10	605.90	551.10	596.60	600.25	582.14	177750	1034.75	5836	59330	33.38
ADHUNIKIND	EQ	16-Dec-2020	25.30	26.00	27.80	25.20	27.80	27.80	27.27	94748	25.83	470	72767	76.80
ADL	BE	16-Dec-2020	29.80	31.25	31.25	29.55	31.25	31.20	31.12	4975	1.55	57	-	-
ADORWELD	EQ	16-Dec-2020	277.55	279.35	279.40	271.90	272.50	273.55	275.20	31659	87.13	1140	18504	58.45
ADROITINFO	BE	16-Dec-2020	7.25	7.25	7.60	6.90	7.60	7.50	7.36	15508	1.14	31	-	-
ADSL	EQ	16-Dec-2020	29.85	30.00	30.30	29.20	29.40	29.70	29.88	93082	27.82	651	55900	60.05
ADVANIHOTR	BE	16-Dec-2020	54.00	54.85	54.85	53.05	53.80	53.95	54.27	7720	4.19	89	-	-
ADVENZYMES	EQ	16-Dec-2020	348.70	351.25	352.70	341.25	345.00	343.75	346.91	157746	547.24	6457	80115	50.79
AEGISCHEM	EQ	16-Dec-2020	244.75	246.00	248.00	240.00	241.55	241.85	243.64	140004	341.10	5258	81600	58.28
AFFLE	EQ	16-Dec-2020	3878.55	4046.30	4072.45	3952.10	4020.00	4025.80	4047.51	323059	13075.84	26280	142321	44.05
AGARIND	EQ	16-Dec-2020	100.85	103.00	110.00	101.05	103.00	104.35	105.64	49176	51.95	578	36310	73.84
AGCNET	BE	16-Dec-2020	614.90	609.00	621.70	607.00	620.00	619.05	618.27	5047	31.20	90	-	-
AGRITECH	EQ	16-Dec-2020	39.85	40.90	40.90	38.60	39.50	39.75	39.52	21047	8.32	257	15432	73.32
AGROPHOS	EQ	16-Dec-2020	19.05	20.00	20.00	19.55	20.00	20.00	19.99	150000	29.98	419	125689	83.79
AHLADA	SM	16-Dec-2020	90.95	91.45	93.40	89.25	89.25	90.90	91.43	6000	5.49	6	3000	50.00
AHLEAST	EQ	16-Dec-2020	172.95	171.30	188.95	171.30	179.05	179.80	183.24	42909	78.63	1165	26527	61.82
AHLUCONT	EQ	16-Dec-2020	262.45	262.60	268.80	262.00	263.75	262.85	264.07	12882	34.02	589	6879	53.40
AHLWEST	EQ	16-Dec-2020	276.45	276.65	284.80	276.60	280.50	280.25	281.19	3168	8.91	213	1923	60.70
AIAENG	EQ	16-Dec-2020	1946.20	1950.50	2007.00	1940.00	1998.00	1983.35	1969.33	35710	703.25	5000	21027	58.88
AIRAN	EQ	16-Dec-2020	17.20	16.50	17.25	16.50	17.00	16.95	17.03	28328	4.82	255	26225	92.58
AIROLAM	SM	16-Dec-2020	28.45	25.00	26.60	25.00	26.60	26.60	25.80	6000	1.55	2	3000	50.00
AISL	SM	16-Dec-2020	20.15	19.60	21.15	19.60	21.10	21.10	20.62	6000	1.24	5	3600	60.00
AJANTPHARM	EQ	16-Dec-2020	1687.00	1687.00	1704.85	1680.05	1683.00	1689.30	1695.07	57795	979.67	4820	20453	35.39
AJMERA	EQ	16-Dec-2020	138.00	138.90	151.40	137.00	144.35	145.35	146.09	1150419	1680.68	17484	224431	19.51
AJOONI	SM	16-Dec-2020	32.00	33.50	33.50	33.50	33.50	33.50	33.50	4000	1.34	1	4000	100.00
AKASH	EQ	16-Dec-2020	248.65	251.00	251.00	237.30	245.05	245.65	244.69	18155	44.42	238	14776	81.39
AKG	SM	16-Dec-2020	57.10	60.00	60.00	60.00	60.00	60.00	60.00	6400	3.84	1	6400	100.00
AKSHARCHEM	EQ	16-Dec-2020	248.15	251.45	252.00	246.05	246.50	246.85	249.05	34003	84.68	1718	20764	61.07
AKSHOPTFBR	EQ	16-Dec-2020	8.05	8.20	8.20	7.80	7.90	7.90	7.93	321070	25.47	650	210377	65.52
AKZOINDIA	EQ	16-Dec-2020	2256.95	2265.00	2310.00	2219.25	2272.35	2287.55	2272.39	17053	387.51	3020	7978	46.78
ALANKIT	EQ	16-Dec-2020	17.05	17.05	17.40	16.80	17.00	16.95	17.06	100098	17.08	412	73484	73.41
ALBERTDAVD	EQ	16-Dec-2020	454.70	455.00	460.40	447.05	449.70	449.40	453.56	19210	87.13	1083	12070	62.83
ALCHEM	EQ	16-Dec-2020	10.95	11.45	11.45	10.45	10.45	10.45	10.99	175813	19.32	666	161337	91.77
ALEMBICLTD	EQ	16-Dec-2020	103.05	103.50	104.85	102.95	103.40	103.35	103.71	369023	382.72	3767	164109	44.47
ALICON	EQ	16-Dec-2020	334.40	338.95	349.90	332.00	334.90	337.30	337.54	3024	10.21	174	1875	62.00
ALKALI	EQ	16-Dec-2020	49.00	49.95	53.00	49.00	50.95	51.25	51.00	122906	62.68	1422	39946	32.50
ALKEM	EQ	16-Dec-2020	2898.50	2905.00	2910.00	2881.00	2893.10	2896.10	2893.72	94352	2730.28	6083	74843	79.32
ALKYLAMINE	EQ	16-Dec-2020	3807.10	3800.00	3889.80	3796.00	3825.00	3816.50	3838.70	26247	1007.54	5351	12799	48.76
ALLCARGO	EQ	16-Dec-2020	136.05	137.00	138.85	135.50	136.00	136.10	137.19	286547	393.12	4332	159192	55.56
ALLSEC	EQ	16-Dec-2020	266.40	266.95	271.80	252.75	257.85	256.10	259.40	16590	43.03	820	9976	60.13
ALMONDZ	EQ	16-Dec-2020	17.85	18.20	18.60	17.85	18.60	18.30	18.18	26828	4.88	108	13895	51.79
ALOKINDS	EQ	16-Dec-2020	22.95	23.20	23.20	22.70	22.85	22.85	22.96	6619111	1519.47	11606	3524436	53.25
ALPA	BE	16-Dec-2020	36.95	36.60	37.65	36.00	36.50	36.25	36.52	44082	16.10	242	-	-
ALPHAGEO	BE	16-Dec-2020	208.80	207.70	210.95	205.75	207.00	206.75	207.73	17256	35.85	349	-	-
AMARAJABAT	EQ	16-Dec-2020	943.75	942.00	963.25	941.25	952.20	958.10	955.89	877871	8391.45	24966	180054	20.51
AMBER	EQ	16-Dec-2020	2326.80	2370.50	2409.95	2338.95	2359.95	2358.05	2363.78	276307	6531.29	19856	141881	51.35
AMBIKCO	EQ	16-Dec-2020	841.85	845.00	858.00	832.00	840.70	839.00	838.80	14290	119.87	925	10392	72.72
AMBUJACEM	EQ	16-Dec-2020	247.60	249.10	249.70	245.10	248.10	247.25	247.21	7488289	18512.03	51549	3149687	42.06
AMDIND	EQ	16-Dec-2020	16.95	17.40	20.30	16.65	20.30	20.30	19.41	325175	63.11	637	182397	56.09
AMJLAND	EQ	16-Dec-2020	26.85	26.05	27.00	25.25	25.70	25.65	26.08	32841	8.56	299	24673	75.13
AMRUTANJAN	EQ	16-Dec-2020	504.70	509.75	525.00	505.05	514.95	511.60	517.01	121967	630.58	7714	43251	35.46
ANANTRAJ	EQ	16-Dec-2020	25.65	25.80	26.70	25.50	26.40	26.35	26.21	1166470	305.72	3932	752907	64.55
ANDHRACEMT	EQ	16-Dec-2020	6.50	6.75	6.80	6.35	6.50	6.45	6.53	359557	23.49	689	215237	59.86
ANDHRAPAP	EQ	16-Dec-2020	208.20	210.00	215.50	207.20	211.65	212.55	212.54	54804	116.48	1287	34286	62.56
ANDHRSUGAR	EQ	16-Dec-2020	338.95	342.00	347.25	330.10	335.35	332.65	339.78	202209	687.06	5699	97638	48.29
ANGELBRKG	EQ	16-Dec-2020	358.50	359.00	363.75	357.00	360.20	360.45	360.12	213563	769.08	3615	137119	64.21
ANIKINDS	EQ	16-Dec-2020	22.35	23.00	24.55	22.80	24.55	24.55	24.17	91156	22.03	272	70766	77.63
ANKITMETAL	EQ	16-Dec-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	42005	0.57	14	42004	100.00
ANSALAPI	EQ	16-Dec-2020	7.05	7.30	7.40	6.70	7.15	7.20	7.12	768057	54.71	720	504990	65.75
ANSALHSG	EQ	16-Dec-2020	5.95	6.05	6.05	5.70	5.95	5.90	5.93	210186	12.47	303	103156	49.08
ANUP	EQ	16-Dec-2020	793.35	783.60	802.00	762.00	779.00	771.50	782.21	25411	198.77	1267	16909	66.54
APARINDS	EQ	16-Dec-2020	376.75	379.65	382.65	363.00	368.05	369.05	371.77	60552	225.11	1766	45950	75.89
APCL	EQ	16-Dec-2020	206.85	205.35	211.30	205.35	208.00	207.55	208.51	30634	63.87	882	13797	45.04
APCOTEXIND	EQ	16-Dec-2020	168.65	168.05	172.50	166.40	167.95	167.15	168.42	115353	194.28	1199	81895	71.00
APEX	EQ	16-Dec-2020	317.10	319.65	323.00	318.00	319.20	318.80	320.01	119847	383.52	2942	56425	47.08
APLAPOLLO	EQ	16-Dec-2020	780.55	783.50	796.90	780.55	790.00	790.20	788.52	246840	1946.39	11456	118485	48.00
APLLTD	EQ	16-Dec-2020	1075.75	1075.00	1117.90	1066.05	1107.00	1104.35	1091.25	317579	3465.59	13935	172807	54.41
APOLLO	EQ	16-Dec-2020	127.45	127.45	128.50	125.00	126.00	125.75	126.69	81405	103.13	1862	45174	55.49
APOLLOHOSP	EQ	16-Dec-2020	2355.20	2369.00	2411.25	2360.00	2390.00	2389.70	2384.78	948217	22612.93	34143	227413	23.98
APOLLOPIPE	EQ	16-Dec-2020	666.70	679.80	679.80	657.40	662.90	661.25	664.56	16162	107.41	1089	9989	61.81
APOLLOTYRE	EQ	16-Dec-2020	189.55	191.00	200.00	190.40	195.25	196.70	197.11	20035196	39491.12	87280	2445132	12.20
APOLSINHOT	EQ	16-Dec-2020	579.60	591.90	603.00	572.70	575.00	574.75	579.70	1362	7.90	108	905	66.45
APTECHT	EQ	16-Dec-2020	138.65	140.00	144.00	137.55	138.90	139.50	140.62	976755	1373.48	12813	342652	35.08
ARCHIDPLY	EQ	16-Dec-2020	30.05	30.70	31.25	29.55	30.20	30.15	30.23	50336	15.22	686	28204	56.03
ARCHIES	EQ	16-Dec-2020	14.40	14.20	14.65	14.20	14.35	14.35	14.38	47796	6.87	247	37812	79.11
ARCOTECH	EQ	16-Dec-2020	2.95	2.85	3.05	2.85	3.05	3.05	3.03	153075	4.64	183	97853	63.92
ARENTERP	EQ	16-Dec-2020	11.15	11.35	11.35	10.60	11.20	11.10	11.02	6467	0.71	75	4454	68.87
ARIES	EQ	16-Dec-2020	108.55	108.55	111.40	107.10	108.45	108.20	109.06	81405	88.78	1746	37269	45.78
ARIHANT	EQ	16-Dec-2020	20.20	18.95	20.35	18.95	20.10	19.50	19.66	1496	0.29	24	1429	95.52
ARIHANTSUP	EQ	16-Dec-2020	35.85	35.95	37.60	35.00	37.50	37.50	37.39	42715	15.97	115	42148	98.67
ARMANFIN	EQ	16-Dec-2020	739.60	748.50	749.90	730.50	735.00	736.65	740.71	8141	60.30	692	4992	61.32
AROGRANITE	EQ	16-Dec-2020	40.90	41.65	49.05	41.00	46.90	48.35	46.55	1132628	527.27	4298	252683	22.31
ARROWGREEN	EQ	16-Dec-2020	55.45	56.90	58.00	52.10	56.20	54.75	55.46	9656	5.36	177	4453	46.12
ARSHIYA	EQ	16-Dec-2020	17.15	17.35	17.75	16.80	16.90	16.95	17.22	21571	3.71	145	14315	66.36
ARSSINFRA	EQ	16-Dec-2020	19.85	19.75	20.80	19.75	20.80	20.80	20.63	59541	12.28	205	54186	91.01
ARTEMISMED	EQ	16-Dec-2020	220.00	224.95	224.95	218.00	218.00	219.35	219.97	1127	2.48	44	924	81.99
ARVIND	EQ	16-Dec-2020	46.95	47.45	48.80	46.70	47.75	48.00	47.64	2561619	1220.38	9098	853462	33.32
ARVINDFASN	EQ	16-Dec-2020	151.80	152.95	164.85	152.95	162.30	162.30	158.45	1367072	2166.18	15487	635430	46.48
ARVSMART	EQ	16-Dec-2020	117.75	122.00	134.90	120.60	124.00	123.40	128.07	7966646	10203.04	54097	1615133	20.27
ASAHIINDIA	EQ	16-Dec-2020	266.00	269.50	269.50	262.10	263.05	263.70	265.24	35376	93.83	1135	18173	51.37
ASAHISONG	EQ	16-Dec-2020	268.20	274.00	282.85	267.65	267.65	271.10	275.50	119806	330.06	3572	67799	56.59
ASAL	EQ	16-Dec-2020	28.15	28.20	28.20	27.10	27.50	27.45	27.66	9064	2.51	375	8464	93.38
ASALCBR	EQ	16-Dec-2020	292.75	293.00	301.00	292.65	299.00	299.50	297.93	42292	126.00	1276	23210	54.88
ASHAPURMIN	EQ	16-Dec-2020	87.50	90.90	91.85	89.05	89.50	91.05	91.17	364066	331.92	1615	254774	69.98
ASHIANA	EQ	16-Dec-2020	103.55	103.30	109.55	103.30	104.30	104.85	106.19	160405	170.33	2116	76296	47.56
ASHIMASYN	BE	16-Dec-2020	13.45	13.45	13.50	12.80	12.80	12.80	12.94	64162	8.30	177	-	-
ASHOKA	EQ	16-Dec-2020	94.55	95.20	95.95	92.80	92.95	93.00	94.22	1248910	1176.67	13747	681327	54.55
ASHOKLEY	EQ	16-Dec-2020	94.95	95.50	100.45	95.50	99.80	100.05	98.89	69348851	68580.08	208236	16372742	23.61
ASIANHOTNR	EQ	16-Dec-2020	67.85	68.95	77.90	68.55	74.50	73.55	74.35	127356	94.69	1451	42208	33.14
ASIANPAINT	EQ	16-Dec-2020	2527.45	2540.00	2587.90	2537.60	2583.95	2582.45	2569.92	1920875	49364.96	97258	579318	30.16
ASIANTILES	EQ	16-Dec-2020	283.45	285.00	291.95	281.80	288.00	288.55	285.92	130948	374.41	3147	35530	27.13
ASPINWALL	EQ	16-Dec-2020	138.00	134.55	138.55	134.00	135.50	135.45	135.18	3153	4.26	54	1568	49.73
ASTEC	EQ	16-Dec-2020	1104.00	1113.20	1139.00	1107.35	1130.40	1126.75	1127.69	143208	1614.95	7374	78777	55.01
ASTERDM	EQ	16-Dec-2020	168.95	170.70	171.75	167.35	168.55	169.50	169.65	824078	1398.07	5690	627903	76.19
ASTRAL	EQ	16-Dec-2020	1471.95	1479.25	1499.90	1467.10	1495.20	1495.40	1489.72	73763	1098.86	7402	38873	52.70
ASTRAMICRO	EQ	16-Dec-2020	127.15	128.00	129.15	124.10	124.80	124.80	126.76	524728	665.16	5156	151702	28.91
ASTRAZEN	EQ	16-Dec-2020	4434.90	4440.00	4470.00	4409.00	4422.00	4424.05	4423.96	23938	1059.01	3531	11639	48.62
ASTRON	EQ	16-Dec-2020	53.65	53.50	56.05	53.10	54.40	54.00	54.22	37149	20.14	522	16954	45.64
ATFL	EQ	16-Dec-2020	782.50	786.45	854.90	778.30	824.00	821.05	818.14	56402	461.45	4035	29622	52.52
ATLANTA	EQ	16-Dec-2020	9.25	9.55	9.55	9.10	9.20	9.40	9.43	31647	2.98	218	24578	77.66
ATLASCYCLE	BZ	16-Dec-2020	40.25	40.50	42.00	40.50	41.80	41.20	41.35	4494	1.86	79	-	-
ATUL	EQ	16-Dec-2020	5998.35	5990.00	6054.90	5952.00	6038.00	6032.00	5994.55	68908	4130.73	6960	52123	75.64
ATULAUTO	EQ	16-Dec-2020	191.85	193.50	194.85	191.00	191.00	191.25	192.48	102297	196.90	2191	55482	54.24
AUBANK	EQ	16-Dec-2020	922.60	924.90	926.90	910.10	914.00	915.80	915.82	256234	2346.64	8582	139517	54.45
AURIONPRO	EQ	16-Dec-2020	79.55	80.90	83.00	79.25	80.90	81.00	80.85	20391	16.49	368	11294	55.39
AUROPHARMA	EQ	16-Dec-2020	874.45	878.00	884.50	870.20	876.50	875.70	876.61	2264825	19853.67	56746	956255	42.22
AUSOMENT	EQ	16-Dec-2020	53.65	54.45	54.80	53.25	53.30	53.65	53.91	13636	7.35	178	9522	69.83
AUTOAXLES	EQ	16-Dec-2020	908.40	920.50	1030.00	908.15	1015.50	983.50	961.30	72484	696.79	4580	45048	62.15
AUTOIND	EQ	16-Dec-2020	35.45	36.90	36.90	34.30	35.40	35.30	35.29	31657	11.17	300	18935	59.81
AUTOLITIND	EQ	16-Dec-2020	24.35	24.50	25.80	24.35	24.80	24.55	24.79	15916	3.95	170	12346	77.57
AVADHSUGAR	EQ	16-Dec-2020	233.90	235.05	244.45	226.20	227.50	229.75	237.43	375847	892.38	7059	138986	36.98
AVANTIFEED	EQ	16-Dec-2020	541.80	544.45	550.40	540.75	546.00	545.35	544.82	222079	1209.92	6255	83611	37.65
AVTNPL	EQ	16-Dec-2020	46.25	46.35	51.00	46.30	50.35	50.35	49.82	1191093	593.36	4756	604014	50.71
AXISBANK	EQ	16-Dec-2020	607.10	613.55	614.90	604.80	605.75	606.10	609.19	14860853	90531.46	148177	5079344	34.18
AXISBNKETF	EQ	16-Dec-2020	306.11	315.00	315.00	305.67	306.15	306.15	306.87	375	1.15	25	153	40.80
AXISCADES	EQ	16-Dec-2020	56.00	56.45	58.80	55.75	58.80	58.80	58.17	186530	108.50	809	147756	79.21
AXISGOLD	EQ	16-Dec-2020	42.75	42.55	43.39	42.31	43.30	43.15	43.01	74942	32.23	1435	60993	81.39
AXISNIFTY	EQ	16-Dec-2020	140.28	141.18	141.90	140.63	141.51	141.54	141.08	2695	3.80	89	2531	93.91
AYMSYNTEX	BE	16-Dec-2020	41.05	41.05	41.80	39.10	40.70	40.45	40.46	18699	7.57	80	-	-
BAFNAPH	BE	16-Dec-2020	201.85	211.80	211.90	211.80	211.90	211.90	211.88	8374	17.74	191	-	-
BAGFILMS	EQ	16-Dec-2020	3.55	3.65	3.90	3.65	3.75	3.75	3.74	482424	18.05	416	394883	81.85
BAJAJ-AUTO	EQ	16-Dec-2020	3271.65	3289.00	3308.45	3252.00	3307.00	3303.50	3289.31	616704	20285.33	34755	204698	33.19
BAJAJCON	EQ	16-Dec-2020	211.60	212.75	222.00	210.20	219.50	219.90	216.80	1597210	3462.72	22330	627780	39.30
BAJAJELEC	EQ	16-Dec-2020	593.55	595.45	611.85	595.10	609.30	608.15	605.65	146054	884.58	5382	38782	26.55
BAJAJFINSV	EQ	16-Dec-2020	9296.95	9369.60	9450.00	9212.00	9250.00	9257.70	9326.68	761170	70991.92	59184	84109	11.05
BAJAJHIND	EQ	16-Dec-2020	6.65	6.75	7.20	6.65	6.80	6.75	6.89	13899555	957.57	9066	7224315	51.98
BAJAJHLDNG	EQ	16-Dec-2020	3118.85	3145.00	3170.90	3105.00	3127.00	3148.95	3144.15	58222	1830.59	7563	28000	48.09
BAJFINANCE	EQ	16-Dec-2020	5122.50	5199.00	5225.00	5120.00	5127.05	5146.60	5170.19	3269184	169023.10	150808	460768	14.09
BALAJITELE	EQ	16-Dec-2020	71.00	71.50	71.90	69.25	70.10	69.95	70.81	282075	199.75	2147	134511	47.69
BALAMINES	EQ	16-Dec-2020	922.65	930.00	955.90	923.05	938.00	939.40	943.30	116228	1096.38	6139	38593	33.20
BALAXI	EQ	16-Dec-2020	642.75	659.95	659.95	631.95	632.35	633.70	639.88	1071	6.85	147	799	74.60
BALKRISHNA	BE	16-Dec-2020	18.40	18.40	19.30	18.40	19.30	18.85	18.53	2890	0.54	28	-	-
BALKRISIND	EQ	16-Dec-2020	1629.70	1620.00	1652.90	1619.95	1636.00	1634.05	1635.29	837937	13702.72	26651	207616	24.78
BALLARPUR	BZ	16-Dec-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.71	3004542	51.52	1031	-	-
BALMLAWRIE	EQ	16-Dec-2020	115.60	116.85	120.30	115.70	118.30	118.60	119.07	652041	776.36	6560	268264	41.14
BALPHARMA	BE	16-Dec-2020	57.50	58.25	59.00	56.65	57.50	57.10	57.94	21733	12.59	158	-	-
BALRAMCHIN	EQ	16-Dec-2020	182.15	184.50	185.80	175.00	176.50	177.15	181.77	4497473	8175.12	37828	1605398	35.70
BANARBEADS	EQ	16-Dec-2020	58.20	59.25	59.80	55.05	57.35	56.95	57.10	16011	9.14	315	9755	60.93
BANARISUG	EQ	16-Dec-2020	1452.05	1480.05	1480.05	1450.00	1450.00	1460.40	1457.06	1979	28.84	187	1690	85.40
BANCOINDIA	EQ	16-Dec-2020	145.60	146.75	147.40	142.05	142.60	143.15	144.53	321880	465.21	6933	63680	19.78
BANDHANBNK	EQ	16-Dec-2020	412.15	415.90	418.45	408.85	409.90	410.15	412.70	3743529	15449.72	50507	1110874	29.67
BANG	EQ	16-Dec-2020	24.30	24.90	24.95	23.80	24.40	24.40	24.24	4607	1.12	78	3549	77.03
BANKA	EQ	16-Dec-2020	54.05	59.00	59.45	57.10	59.45	59.45	59.29	55362	32.82	223	52407	94.66
BANKBARODA	EQ	16-Dec-2020	67.15	67.70	67.90	65.65	66.40	66.40	67.05	33186305	22252.54	57596	6677640	20.12
BANKBEES	EQ	16-Dec-2020	308.43	308.43	310.54	307.71	308.90	309.01	309.29	379184	1172.79	4320	94235	24.85
BANKINDIA	EQ	16-Dec-2020	52.15	52.50	53.00	50.55	51.40	51.50	52.06	2842067	1479.53	10539	858321	30.20
BANSWRAS	EQ	16-Dec-2020	112.40	111.90	114.00	107.20	112.40	112.45	111.56	21330	23.80	642	11856	55.58
BARTRONICS	BZ	16-Dec-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	1188	0.03	7	-	-
BASF	EQ	16-Dec-2020	1635.30	1647.75	1673.00	1622.80	1665.00	1664.10	1654.22	69108	1143.20	5544	41558	60.13
BASML	EQ	16-Dec-2020	106.40	108.80	114.70	107.00	111.35	111.45	111.99	134440	150.56	1916	75349	56.05
BATAINDIA	EQ	16-Dec-2020	1606.65	1608.30	1626.00	1593.15	1609.00	1610.45	1610.42	626550	10090.07	20907	160850	25.67
BAYERCROP	EQ	16-Dec-2020	5198.10	5223.85	5363.95	5162.45	5326.00	5341.30	5289.62	41230	2180.91	6245	19495	47.28
BBL	EQ	16-Dec-2020	917.15	945.00	945.00	920.00	933.00	928.80	934.28	26470	247.30	2323	10645	40.22
BBTC	EQ	16-Dec-2020	1329.55	1332.00	1360.00	1332.00	1340.00	1336.55	1345.29	77933	1048.43	5067	25102	32.21
BBTCL	SM	16-Dec-2020	40.00	40.50	41.00	39.50	41.00	41.00	40.38	12000	4.85	4	9000	75.00
BCG	EQ	16-Dec-2020	4.80	4.85	4.90	4.80	4.85	4.85	4.84	6313433	305.87	10634	5549594	87.90
BCONCEPTS	SM	16-Dec-2020	16.80	16.55	17.60	16.55	17.60	17.60	16.85	12000	2.02	3	12000	100.00
BCP	EQ	16-Dec-2020	7.40	7.45	7.60	7.15	7.15	7.20	7.27	234149	17.01	446	165465	70.67
BDL	EQ	16-Dec-2020	339.90	341.50	342.05	338.30	341.20	341.00	340.60	215488	733.96	4336	111882	51.92
BEARDSELL	EQ	16-Dec-2020	9.50	9.95	10.00	9.55	9.95	9.80	9.82	25224	2.48	52	16400	65.02
BEDMUTHA	EQ	16-Dec-2020	26.25	27.55	27.55	27.55	27.55	27.55	27.55	14354	3.95	180	14277	99.46
BEL	EQ	16-Dec-2020	118.25	119.00	120.70	117.35	118.00	118.10	118.75	12908375	15328.22	47053	3545104	27.46
BEML	EQ	16-Dec-2020	774.50	779.10	812.00	772.50	798.00	799.90	795.84	1038646	8265.97	29153	202816	19.53
BEPL	EQ	16-Dec-2020	143.30	144.00	144.85	138.50	140.00	140.15	141.20	800314	1130.07	7583	490986	61.35
BERGEPAINT	EQ	16-Dec-2020	684.25	684.75	692.10	682.25	688.50	689.75	688.48	692935	4770.74	19823	240762	34.75
BETA	SM	16-Dec-2020	110.90	114.90	116.40	114.90	116.40	115.95	115.74	5600	6.48	7	4800	85.71
BFINVEST	EQ	16-Dec-2020	303.90	305.90	313.80	300.85	305.00	305.25	307.86	83876	258.22	3631	20573	24.53
BFUTILITIE	EQ	16-Dec-2020	298.35	300.65	312.60	296.15	300.10	301.45	304.55	694569	2115.33	12526	155309	22.36
BGRENERGY	EQ	16-Dec-2020	54.35	54.30	55.45	52.70	52.90	52.95	53.70	168139	90.29	1991	103060	61.29
BHAGERIA	EQ	16-Dec-2020	170.40	170.00	173.50	165.00	165.85	165.90	168.23	96382	162.14	2043	63940	66.34
BHAGYANGR	EQ	16-Dec-2020	32.80	35.00	35.00	31.20	33.35	33.85	33.35	363166	121.11	2437	181774	50.05
BHAGYAPROP	EQ	16-Dec-2020	24.80	24.80	25.40	23.10	24.35	24.50	24.44	2907	0.71	76	2512	86.41
BHANDARI	EQ	16-Dec-2020	1.35	1.40	1.45	1.35	1.35	1.35	1.39	407508	5.65	871	318190	78.08
BHARATFORG	EQ	16-Dec-2020	553.75	565.00	567.25	550.75	552.40	556.70	557.47	3279346	18281.34	49537	655044	19.97
BHARATGEAR	EQ	16-Dec-2020	87.05	94.25	95.75	91.25	92.55	93.00	94.07	611368	575.14	5580	243695	39.86
BHARATRAS	EQ	16-Dec-2020	9365.55	9460.00	9494.00	9331.00	9412.25	9380.95	9407.33	1475	138.76	664	788	53.42
BHARATWIRE	EQ	16-Dec-2020	32.20	33.85	33.85	31.05	32.95	32.90	32.80	37022	12.14	241	25551	69.02
BHARTIARTL	EQ	16-Dec-2020	504.20	504.20	518.80	502.10	518.30	516.20	509.87	17381441	88623.40	164008	6305309	36.28
BHEL	EQ	16-Dec-2020	36.35	36.65	36.95	36.10	36.35	36.35	36.52	31631032	11550.32	31451	6344341	20.06
BIGBLOC	BE	16-Dec-2020	153.30	160.95	160.95	160.85	160.95	160.95	160.93	104221	167.72	1258	-	-
BIL	EQ	16-Dec-2020	152.50	157.50	157.50	150.00	151.50	151.40	151.38	5883	8.91	198	5034	85.57
BILENERGY	BZ	16-Dec-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	179101	1.50	140	-	-
BINDALAGRO	EQ	16-Dec-2020	16.10	16.60	18.65	15.75	17.25	17.20	17.40	418644	72.85	1543	202009	48.25
BIOCON	EQ	16-Dec-2020	455.30	459.00	462.50	455.40	459.90	460.00	459.85	3074459	14138.01	37941	634525	20.64
BIOFILCHEM	BE	16-Dec-2020	306.10	290.80	290.80	290.80	290.80	290.80	290.80	22567	65.62	807	-	-
BIRLACABLE	EQ	16-Dec-2020	57.50	57.10	58.90	56.90	57.70	57.25	57.78	78344	45.27	834	38244	48.82
BIRLACORPN	EQ	16-Dec-2020	726.90	727.00	738.90	722.35	728.00	728.10	729.12	107142	781.20	4350	55991	52.26
BIRLAMONEY	EQ	16-Dec-2020	43.85	44.00	44.90	43.85	44.30	44.15	44.27	169586	75.07	1307	80200	47.29
BIRLATYRE	EQ	16-Dec-2020	38.95	37.05	37.05	37.05	37.05	37.05	37.05	176597	65.43	1730	176284	99.82
BLBLIMITED	EQ	16-Dec-2020	6.20	6.15	6.15	5.90	5.90	5.90	5.95	10875	0.65	34	10875	100.00
BLISSGVS	EQ	16-Dec-2020	177.80	177.80	181.00	175.00	176.00	177.35	177.43	435552	772.81	3747	212447	48.78
BLKASHYAP	EQ	16-Dec-2020	7.85	7.95	8.20	7.80	8.20	8.20	8.03	703832	56.53	169	694576	98.68
BLS	EQ	16-Dec-2020	91.55	93.90	94.60	92.00	92.00	92.50	93.08	72638	67.61	857	44651	61.47
BLUECHIP	BE	16-Dec-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.19	34718	0.07	6	-	-
BLUEDART	EQ	16-Dec-2020	3896.90	3924.85	3953.65	3860.45	3886.50	3898.90	3903.48	10452	407.99	2202	6071	58.08
BLUESTARCO	EQ	16-Dec-2020	775.80	788.00	788.80	775.00	782.20	782.60	782.55	51784	405.23	6303	30426	58.76
BODALCHEM	EQ	16-Dec-2020	75.60	75.80	78.00	75.00	75.85	76.00	76.34	558545	426.39	4352	249460	44.66
BOMDYEING	EQ	16-Dec-2020	73.05	73.50	80.60	73.20	80.50	78.65	77.42	11594339	8975.79	46218	3677780	31.72
BOROLTD	EQ	16-Dec-2020	195.20	193.85	198.60	188.30	193.00	191.85	193.57	296750	574.42	5688	138832	46.78
BORORENEW	EQ	16-Dec-2020	166.75	170.00	178.85	156.15	165.00	164.10	169.19	1119253	1893.61	15731	371540	33.20
BOSCHLTD	EQ	16-Dec-2020	13236.95	13290.00	13560.05	13255.00	13310.00	13324.15	13408.80	108504	14549.09	17222	19785	18.23
BPCL	EQ	16-Dec-2020	398.60	402.80	405.95	398.30	399.00	399.60	401.20	7103491	28499.34	77132	2073024	29.18
BPL	EQ	16-Dec-2020	23.10	23.15	23.95	23.05	23.20	23.15	23.38	101769	23.80	849	44095	43.33
BRFL	EQ	16-Dec-2020	14.40	14.85	14.85	13.70	13.70	13.70	13.91	239027	33.24	623	192881	80.69
BRIGADE	EQ	16-Dec-2020	237.00	238.10	244.00	236.25	241.70	241.25	240.21	510480	1226.25	4943	363321	71.17
BRIGHT	SM	16-Dec-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	9000	0.69	3	9000	100.00
BRITANNIA	EQ	16-Dec-2020	3765.55	3766.20	3786.00	3745.00	3754.00	3752.60	3760.06	466183	17528.78	33613	184894	39.66
BRITANNIA	N2	16-Dec-2020	31.93	31.93	32.19	31.93	31.97	31.99	31.99	5452	1.74	99	5332	97.80
BRNL	EQ	16-Dec-2020	34.45	35.40	36.80	34.60	35.80	35.85	35.88	472869	169.68	2964	254718	53.87
BROOKS	EQ	16-Dec-2020	67.35	68.80	68.80	66.30	67.25	66.95	66.80	33547	22.41	242	22735	67.77
BSE	EQ	16-Dec-2020	627.20	629.90	634.95	619.00	622.50	624.15	626.95	430519	2699.15	13677	159171	36.97
BSELINFRA	EQ	16-Dec-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.16	231135	2.68	140	164807	71.30
BSHSL	EQ	16-Dec-2020	91.45	93.75	93.75	90.00	93.00	93.00	92.12	853	0.79	17	448	52.52
BSL	BE	16-Dec-2020	33.50	34.20	34.20	32.55	33.45	33.35	33.44	13043	4.36	61	-	-
BSLGOLDETF	EQ	16-Dec-2020	4524.00	4525.05	4562.00	4514.00	4531.00	4532.20	4534.64	153	6.94	79	79	51.63
BSLNIFTY	EQ	16-Dec-2020	149.00	148.00	150.00	148.00	150.00	150.00	149.18	334	0.50	18	227	67.96
BSOFT	EQ	16-Dec-2020	199.95	201.70	205.90	198.50	202.65	203.20	201.97	1134431	2291.20	14975	734064	64.71
BURGERKING	EQ	16-Dec-2020	162.00	184.00	194.40	178.90	194.40	194.40	190.27	21103499	40152.70	171487	6317902	29.94
BURNPUR	EQ	16-Dec-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	136681	3.83	152	106257	77.74
BUTTERFLY	EQ	16-Dec-2020	484.10	486.00	497.70	475.50	475.50	482.45	489.83	56564	277.07	1636	33508	59.24
BVCL	BE	16-Dec-2020	17.30	17.50	17.50	16.45	16.60	16.60	17.13	2636	0.45	25	-	-
BYKE	EQ	16-Dec-2020	22.40	22.50	23.00	22.00	22.05	22.10	22.40	79762	17.87	448	55329	69.37
CADILAHC	EQ	16-Dec-2020	466.85	471.00	472.85	465.90	469.05	469.00	469.76	2630386	12356.51	25480	556213	21.15
CADSYS	SM	16-Dec-2020	24.80	23.80	25.60	23.70	25.60	25.60	24.21	8000	1.94	4	6000	75.00
CALSOFT	EQ	16-Dec-2020	11.80	12.25	12.30	11.50	12.00	11.95	11.92	42485	5.07	157	24288	57.17
CAMLINFINE	EQ	16-Dec-2020	117.95	118.80	124.00	118.20	121.70	121.40	121.55	515960	627.13	10753	279872	54.24
CAMS	EQ	16-Dec-2020	1509.40	1509.00	1538.00	1495.05	1505.00	1509.35	1515.82	102512	1553.90	10238	42456	41.42
CANBK	EQ	16-Dec-2020	122.00	123.90	125.85	118.60	119.75	119.95	123.20	39064487	48125.67	110420	17124426	43.84
CANDC	BZ	16-Dec-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	2419	0.14	7	-	-
CANFINHOME	EQ	16-Dec-2020	485.45	491.20	492.80	475.00	477.15	477.40	482.82	540373	2609.04	19483	323644	59.89
CANTABIL	EQ	16-Dec-2020	355.20	357.30	380.00	355.30	380.00	369.25	360.14	111265	400.71	4260	20876	18.76
CAPACITE	EQ	16-Dec-2020	186.25	188.80	190.00	187.05	187.90	187.65	187.95	203202	381.91	4581	31887	15.69
CAPLIPOINT	EQ	16-Dec-2020	505.10	515.00	520.25	510.10	516.00	514.10	517.50	233356	1207.62	7648	125465	53.77
CAPTRUST	EQ	16-Dec-2020	103.40	106.90	106.90	102.00	102.60	104.50	103.85	22113	22.96	349	14890	67.34
CARBORUNIV	EQ	16-Dec-2020	386.25	389.00	389.00	376.60	377.65	378.20	381.77	94617	361.22	2928	39966	42.24
CAREERP	EQ	16-Dec-2020	166.70	166.75	173.95	164.75	172.90	172.90	171.39	72368	124.03	1670	30192	41.72
CARERATING	EQ	16-Dec-2020	538.05	535.00	549.00	525.00	531.85	531.80	536.20	141403	758.20	5587	58906	41.66
CASTEXTECH	BE	16-Dec-2020	0.50	0.55	0.55	0.45	0.55	0.55	0.54	500928	2.71	166	-	-
CASTROLIND	EQ	16-Dec-2020	125.85	126.90	128.00	125.90	126.00	126.30	126.86	1281397	1625.52	21139	831998	64.93
CCCL	BE	16-Dec-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.35	276245	0.97	75	-	-
CCHHL	EQ	16-Dec-2020	6.45	6.15	6.15	6.15	6.15	6.15	6.15	30213	1.86	91	30213	100.00
CCL	EQ	16-Dec-2020	255.20	262.00	268.45	260.00	266.95	267.25	264.65	248518	657.71	6023	145333	58.48
CDSL	EQ	16-Dec-2020	514.30	518.40	522.00	512.75	516.30	516.95	516.97	800742	4139.57	20757	371885	46.44
CEATLTD	EQ	16-Dec-2020	1152.10	1159.00	1191.80	1106.80	1135.00	1139.35	1169.83	466589	5458.32	17828	89457	19.17
CEBBCO	EQ	16-Dec-2020	18.75	19.50	19.50	17.55	17.55	17.70	18.03	183368	33.06	929	142529	77.73
CELEBRITY	EQ	16-Dec-2020	4.90	4.90	5.10	4.90	5.05	5.00	5.01	70486	3.53	155	60697	86.11
CENTENKA	EQ	16-Dec-2020	212.45	214.00	221.00	213.10	217.00	217.20	217.78	169334	368.78	3596	78848	46.56
CENTEXT	EQ	16-Dec-2020	6.00	6.15	6.30	5.55	5.80	5.90	5.93	279692	16.60	654	197416	70.58
CENTRALBK	EQ	16-Dec-2020	14.70	14.80	14.90	14.40	14.50	14.50	14.57	7331600	1068.33	11642	3440878	46.93
CENTRUM	EQ	16-Dec-2020	17.00	17.05	17.20	16.85	16.95	16.95	16.98	552402	93.77	911	411822	74.55
CENTUM	EQ	16-Dec-2020	365.70	370.95	414.90	363.35	405.00	404.45	399.87	177265	708.84	4854	80730	45.54
CENTURYPLY	EQ	16-Dec-2020	220.15	221.30	229.80	219.00	226.70	227.20	225.26	410656	925.04	8751	145877	35.52
CENTURYTEX	EQ	16-Dec-2020	378.10	379.55	398.75	379.55	397.00	396.65	390.70	2264152	8846.11	27613	720222	31.81
CERA	EQ	16-Dec-2020	3443.05	3449.00	3481.00	3353.30	3379.00	3382.50	3405.31	13551	461.45	3646	3797	28.02
CEREBRAINT	EQ	16-Dec-2020	31.90	31.90	32.70	31.50	31.50	31.65	31.96	203671	65.10	671	169899	83.42
CESC	EQ	16-Dec-2020	612.35	615.50	619.50	613.00	615.60	615.20	616.21	163140	1005.29	6759	74187	45.47
CESCVENT	EQ	16-Dec-2020	271.50	274.95	274.95	271.00	274.00	273.35	272.99	29229	79.79	1282	15661	53.58
CGCL	EQ	16-Dec-2020	293.55	295.00	296.40	293.50	294.50	294.15	294.81	272615	803.70	2505	217333	79.72
CGPOWER	EQ	16-Dec-2020	41.05	41.70	43.10	41.00	43.10	43.10	42.88	8637064	3703.43	14820	5721364	66.24
CHALET	EQ	16-Dec-2020	201.40	201.60	206.70	198.00	199.00	199.10	200.67	265091	531.97	5151	159568	60.19
CHAMBLFERT	EQ	16-Dec-2020	231.65	239.00	239.50	227.50	228.70	229.35	232.40	991743	2304.80	17514	490430	49.45
CHEMBOND	EQ	16-Dec-2020	163.70	163.35	170.95	162.10	169.85	169.30	167.29	28755	48.10	648	17021	59.19
CHEMCON	EQ	16-Dec-2020	429.15	432.95	441.65	429.05	429.90	431.75	433.99	237265	1029.72	8613	94416	39.79
CHEMFAB	EQ	16-Dec-2020	139.05	140.45	141.20	136.50	136.50	137.65	138.48	6391	8.85	214	4136	64.72
CHENNPETRO	EQ	16-Dec-2020	108.90	109.85	112.25	108.60	110.80	110.75	110.59	1556439	1721.24	9877	464206	29.82
CHOLAFIN	EQ	16-Dec-2020	377.25	380.90	386.25	374.90	375.60	377.50	380.93	6207977	23647.74	62022	1096210	17.66
CHOLAHLDNG	EQ	16-Dec-2020	529.90	540.00	540.00	524.25	530.00	529.90	530.71	454210	2410.53	15065	314916	69.33
CHROMATIC	EQ	16-Dec-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.89	220460	1.96	102	186112	84.42
CIGNITITEC	EQ	16-Dec-2020	430.70	432.75	435.00	427.00	428.10	429.80	430.87	23100	99.53	977	12411	53.73
CINELINE	EQ	16-Dec-2020	38.05	41.00	41.05	38.60	38.65	39.00	39.61	201329	79.74	1503	79622	39.55
CINEVISTA	EQ	16-Dec-2020	8.20	8.20	8.20	7.90	7.95	7.95	8.14	7724	0.63	31	7606	98.47
CIPLA	EQ	16-Dec-2020	781.65	790.35	790.35	782.30	787.70	786.80	786.00	3817724	30007.20	63525	1140038	29.86
CKPLEISURE	SM	16-Dec-2020	3.05	2.90	2.95	2.90	2.95	2.95	2.93	8000	0.23	2	8000	100.00
CLEDUCATE	EQ	16-Dec-2020	66.05	70.00	71.70	68.10	69.85	70.05	69.74	67969	47.40	1125	29758	43.78
CLNINDIA	EQ	16-Dec-2020	377.00	380.00	382.90	374.00	378.00	378.60	378.40	78516	297.11	3448	41083	52.32
CMICABLES	EQ	16-Dec-2020	44.40	45.80	46.25	43.15	44.10	45.10	45.22	102212	46.22	895	51822	50.70
CNOVAPETRO	EQ	16-Dec-2020	7.80	7.95	7.95	7.45	7.95	7.95	7.51	15033	1.13	30	11711	77.90
COALINDIA	EQ	16-Dec-2020	143.10	144.35	146.00	143.50	145.30	145.50	145.03	16119571	23377.98	61093	5570068	34.55
COCHINSHIP	EQ	16-Dec-2020	360.15	361.80	384.30	358.55	376.10	376.35	376.14	1746730	6570.18	26566	532524	30.49
COFORGE	EQ	16-Dec-2020	2540.55	2545.00	2552.85	2505.00	2534.00	2534.10	2528.53	236588	5982.20	14987	62606	26.46
COLPAL	EQ	16-Dec-2020	1604.95	1609.70	1627.45	1598.10	1613.00	1611.50	1614.30	447789	7228.66	16807	151251	33.78
COMPINFO	EQ	16-Dec-2020	17.40	17.95	17.95	16.65	16.95	16.90	17.16	563271	96.66	1825	288913	51.29
COMPUSOFT	EQ	16-Dec-2020	9.65	9.65	10.00	9.45	9.45	9.55	9.69	68099	6.60	313	51829	76.11
CONCOR	EQ	16-Dec-2020	412.90	416.00	417.65	406.25	408.00	407.85	410.58	3238410	13296.42	50008	1498070	46.26
CONFIPET	EQ	16-Dec-2020	32.80	33.30	35.40	32.65	34.05	34.25	34.21	1656656	566.79	5308	1018010	61.45
CONSOFINVT	EQ	16-Dec-2020	43.60	43.75	44.75	43.00	43.95	43.65	44.09	24782	10.93	117	22807	92.03
CONTROLPR	EQ	16-Dec-2020	222.65	225.00	242.70	223.05	235.00	236.95	235.69	88245	207.99	3300	39905	45.22
CORALFINAC	EQ	16-Dec-2020	28.25	27.20	30.80	26.00	28.75	29.10	28.64	242394	69.42	1272	107930	44.53
CORDSCABLE	EQ	16-Dec-2020	46.25	46.90	48.00	46.15	46.50	46.90	47.16	104982	49.51	795	82243	78.34
COROMANDEL	EQ	16-Dec-2020	787.10	790.00	803.50	778.00	800.00	799.50	790.10	592456	4681.02	19172	309556	52.25
COSMOFILMS	EQ	16-Dec-2020	450.45	450.80	457.60	450.00	450.30	452.80	452.95	31816	144.11	1349	18075	56.81
COUNCODOS	BE	16-Dec-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	35412	1.19	136	-	-
COX&KINGS	BZ	16-Dec-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.73	1587136	27.51	714	-	-
CPSEETF	EQ	16-Dec-2020	21.15	21.30	21.48	21.18	21.34	21.37	21.43	10594316	2270.24	3187	9462882	89.32
CREATIVE	EQ	16-Dec-2020	110.10	113.00	114.00	108.40	108.40	110.00	111.82	39843	44.55	442	13412	33.66
CREATIVEYE	EQ	16-Dec-2020	3.35	3.60	3.60	3.05	3.35	3.35	3.27	12234	0.40	79	9740	79.61
CREDITACC	EQ	16-Dec-2020	780.50	780.60	792.55	775.35	781.25	782.70	784.75	34286	269.06	3836	17256	50.33
CREST	EQ	16-Dec-2020	107.45	107.45	115.00	104.35	109.00	107.05	108.95	79386	86.49	3175	45843	57.75
CRISIL	EQ	16-Dec-2020	1896.50	1905.85	1915.00	1889.20	1897.30	1899.60	1900.44	18679	354.98	2275	12012	64.31
CROMPTON	EQ	16-Dec-2020	339.40	336.65	368.10	336.65	364.00	362.55	356.29	3260375	11616.44	77724	1762293	54.05
CSBBANK	EQ	16-Dec-2020	213.75	216.40	218.45	214.50	216.00	215.65	216.53	203323	440.25	3792	97138	47.78
CTE	EQ	16-Dec-2020	42.15	42.15	43.90	41.10	43.90	43.30	42.71	8812	3.76	145	5117	58.07
CUB	EQ	16-Dec-2020	186.60	188.30	189.80	186.50	189.10	188.55	188.50	1897832	3577.45	72694	1111689	58.58
CUBEXTUB	BE	16-Dec-2020	18.45	19.00	19.00	17.60	18.05	18.05	18.31	29391	5.38	93	-	-
CUMMINSIND	EQ	16-Dec-2020	600.10	603.10	605.60	592.00	596.00	595.10	597.19	1530565	9140.43	21297	756833	49.45
CUPID	EQ	16-Dec-2020	246.70	247.10	253.80	246.50	250.40	250.45	250.14	113541	284.01	2255	68841	60.63
CYBERMEDIA	EQ	16-Dec-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	11	0.00	2	11	100.00
CYBERTECH	EQ	16-Dec-2020	137.55	149.50	151.30	146.00	151.30	151.30	149.57	456411	682.65	3473	275094	60.27
CYIENT	EQ	16-Dec-2020	531.10	531.05	550.00	528.00	547.00	545.35	541.38	930404	5037.05	23041	478531	51.43
DAAWAT	EQ	16-Dec-2020	58.80	60.00	61.90	58.85	59.90	60.05	59.97	6159747	3694.21	29365	3326078	54.00
DABUR	EQ	16-Dec-2020	513.85	515.40	519.55	512.30	513.90	513.65	515.70	3925836	20245.64	55883	1321468	33.66
DALBHARAT	EQ	16-Dec-2020	1055.25	1080.00	1109.00	1062.70	1081.00	1086.60	1087.11	192482	2092.48	19358	98039	50.93
DALMIASUG	EQ	16-Dec-2020	152.90	154.25	157.00	149.05	150.00	150.75	154.17	450215	694.09	5485	184075	40.89
DAMODARIND	EQ	16-Dec-2020	29.85	29.50	31.40	28.55	31.00	31.00	30.90	21801	6.74	99	16388	75.17
DANGEE	EQ	16-Dec-2020	132.65	135.00	139.00	130.00	136.95	136.15	136.47	18236	24.89	382	7205	39.51
DATAMATICS	EQ	16-Dec-2020	93.65	94.00	95.75	85.20	91.95	91.85	92.81	184034	170.80	2479	92301	50.15
DBCORP	EQ	16-Dec-2020	86.55	86.95	89.40	86.30	86.80	86.75	87.49	384863	336.72	10093	232252	60.35
DBL	EQ	16-Dec-2020	399.15	402.00	412.80	395.00	396.90	400.25	405.81	430119	1745.47	9897	114649	26.66
DBREALTY	BE	16-Dec-2020	13.15	12.50	13.80	12.50	13.80	13.80	13.65	736046	100.48	1406	-	-
DBSTOCKBRO	EQ	16-Dec-2020	10.60	10.80	10.80	10.15	10.15	10.55	10.47	8769	0.92	55	7083	80.77
DCAL	EQ	16-Dec-2020	162.90	164.50	166.40	157.70	159.80	159.00	161.48	489893	791.09	7842	243766	49.76
DCBBANK	EQ	16-Dec-2020	123.35	124.35	125.00	120.15	121.80	121.30	122.89	1258232	1546.20	10578	533962	42.44
DCM	EQ	16-Dec-2020	33.60	34.35	34.75	31.65	32.40	32.05	32.98	151361	49.91	1410	94607	62.50
DCMFINSERV	EQ	16-Dec-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	9585	0.16	11	9585	100.00
DCMNVL	EQ	16-Dec-2020	42.00	42.20	43.50	41.70	42.70	41.75	42.19	37699	15.90	215	28067	74.45
DCMSHRIRAM	EQ	16-Dec-2020	387.00	387.40	391.95	384.10	387.20	384.70	387.94	69791	270.75	1494	48972	70.17
DCW	EQ	16-Dec-2020	18.75	18.85	19.05	18.60	18.65	18.70	18.76	848623	159.21	821	720880	84.95
DECCANCE	EQ	16-Dec-2020	376.80	395.00	396.00	377.00	381.05	378.95	384.66	288502	1109.75	8444	118983	41.24
DEEPAKFERT	EQ	16-Dec-2020	166.25	166.80	169.65	164.60	165.30	165.40	167.61	603438	1011.44	6836	267484	44.33
DEEPAKNTR	EQ	16-Dec-2020	881.05	878.00	931.90	873.00	910.00	910.25	913.85	3126180	28568.66	85067	651145	20.83
DEEPENR	EQ	16-Dec-2020	45.40	46.20	46.70	44.70	45.20	45.45	45.63	45727	20.87	748	28681	62.72
DELTACORP	EQ	16-Dec-2020	172.35	173.50	174.35	170.75	171.20	171.70	172.33	2339287	4031.20	19598	873774	37.35
DELTAMAGNT	BE	16-Dec-2020	27.90	28.65	28.65	27.00	27.60	27.60	27.95	3708	1.04	37	-	-
DEN	EQ	16-Dec-2020	68.75	69.30	70.95	68.65	68.90	69.25	70.04	961502	673.47	11036	375393	39.04
DENORA	EQ	16-Dec-2020	217.05	222.00	248.70	216.05	239.00	238.15	234.54	42795	100.37	1805	21368	49.93
DFMFOODS	EQ	16-Dec-2020	393.00	396.00	403.45	393.00	398.15	400.40	398.62	56512	225.27	1818	33663	59.57
DGCONTENT	EQ	16-Dec-2020	13.60	12.50	13.80	12.50	13.35	13.75	13.58	7494	1.02	77	4894	65.31
DHAMPURSUG	EQ	16-Dec-2020	178.95	181.10	183.90	176.25	177.70	177.60	180.41	1703924	3074.00	17547	715282	41.98
DHANBANK	EQ	16-Dec-2020	13.40	13.55	13.65	12.90	13.20	13.25	13.29	729660	96.97	1287	380160	52.10
DHANI	EQ	16-Dec-2020	287.55	291.00	331.00	287.05	303.00	303.50	304.83	3633348	11075.62	33058	1328031	36.55
DHANILOANS	N1	16-Dec-2020	1055.20	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	20	0.21	2	20	100.00
DHANILOANS	N2	16-Dec-2020	1175.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	60	0.70	2	60	100.00
DHANILOANS	N3	16-Dec-2020	987.99	988.00	988.00	987.95	987.95	987.95	987.99	170	1.68	6	170	100.00
DHANILOANS	N4	16-Dec-2020	999.00	1000.00	1019.99	1000.00	1019.99	1019.99	1009.52	210	2.12	7	115	54.76
DHANILOANS	N5	16-Dec-2020	1080.00	1080.00	1089.00	1080.00	1089.00	1089.00	1082.06	53	0.57	4	53	100.00
DHANILOANS	N6	16-Dec-2020	994.93	981.00	988.00	980.00	988.00	985.48	981.51	672	6.60	9	572	85.12
DHANILOANS	N7	16-Dec-2020	950.00	950.00	979.00	950.00	978.99	978.99	957.03	66	0.63	4	66	100.00
DHANILOANS	N8	16-Dec-2020	1000.00	999.00	1002.00	999.00	1002.00	1000.40	999.78	90	0.90	4	90	100.00
DHANILOANS	NC	16-Dec-2020	995.00	994.00	994.00	994.00	994.00	994.00	994.00	14	0.14	1	14	100.00
DHANILOANS	NF	16-Dec-2020	995.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
DHANIPP	E1	16-Dec-2020	128.90	131.65	150.00	129.55	142.50	143.55	143.36	438617	628.81	3979	139274	31.75
DHANUKA	EQ	16-Dec-2020	733.85	738.00	744.25	731.15	741.00	740.70	738.89	46512	343.67	3903	26498	56.97
DHARSUGAR	EQ	16-Dec-2020	6.05	6.25	6.25	5.75	6.10	6.10	6.10	39295	2.40	177	27898	71.00
DHFL	EQ	16-Dec-2020	37.70	35.85	37.00	35.85	35.85	35.85	35.87	4922567	1765.73	7795	3845152	78.11
DHFL	N4	16-Dec-2020	360.00	350.00	350.00	350.00	350.00	350.00	350.00	10	0.04	1	10	100.00
DHFL	N6	16-Dec-2020	323.80	360.00	360.00	313.15	348.00	348.00	346.17	357	1.24	9	336	94.12
DHFL	NA	16-Dec-2020	360.00	302.26	360.00	302.26	360.00	360.00	331.13	8	0.03	2	4	50.00
DHFL	NC	16-Dec-2020	330.00	360.00	370.00	360.00	370.00	368.41	365.35	864	3.16	22	864	100.00
DHFL	NP	16-Dec-2020	374.00	375.00	375.00	360.00	370.00	364.12	364.35	2206	8.04	18	2006	90.93
DHFL	NQ	16-Dec-2020	324.00	322.17	342.65	322.00	335.00	335.02	327.51	582	1.91	20	351	60.31
DHFL	NS	16-Dec-2020	333.97	321.81	349.79	321.81	324.00	324.00	327.09	120	0.39	6	110	91.67
DHFL	NY	16-Dec-2020	343.00	340.00	340.00	339.98	340.00	340.00	339.99	85	0.29	4	85	100.00
DHUNINV	EQ	16-Dec-2020	263.70	258.00	267.35	258.00	259.00	260.25	262.81	1234	3.24	173	827	67.02
DIAMONDYD	EQ	16-Dec-2020	667.00	662.35	728.00	662.35	710.50	709.95	706.30	28337	200.14	2125	13927	49.15
DIAPOWER	BZ	16-Dec-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	26851	0.26	40	-	-
DICIND	EQ	16-Dec-2020	401.90	399.95	404.90	395.25	399.00	398.30	399.73	3325	13.29	260	1714	51.55
DIGISPICE	BE	16-Dec-2020	13.95	14.60	14.60	14.60	14.60	14.60	14.60	4945	0.72	14	-	-
DIGJAMLTD	BZ	16-Dec-2020	3.90	4.05	4.05	3.85	4.05	4.05	3.99	165661	6.60	134	-	-
DISHTV	EQ	16-Dec-2020	14.80	15.05	15.20	14.10	14.15	14.25	14.63	13668052	1999.20	13423	8762576	64.11
DIVISLAB	EQ	16-Dec-2020	3628.40	3652.20	3727.00	3636.00	3722.45	3717.90	3696.49	1097589	40572.32	56891	327126	29.80
DIXON	EQ	16-Dec-2020	13037.90	13182.90	13695.00	12951.00	13340.00	13334.95	13349.88	96925	12939.37	26824	57361	59.18
DLF	EQ	16-Dec-2020	214.55	215.65	240.40	214.50	235.40	235.40	232.16	69126114	160484.05	268618	14857284	21.49
DLINKINDIA	EQ	16-Dec-2020	115.75	116.40	118.50	115.50	116.00	116.15	117.24	310251	363.74	4944	95527	30.79
DMART	EQ	16-Dec-2020	2640.05	2650.05	2678.45	2605.00	2619.00	2627.05	2634.95	452432	11921.36	44658	158989	35.14
DOLAT	EQ	16-Dec-2020	56.60	57.05	61.40	55.80	58.30	58.20	58.93	619648	365.16	4424	306690	49.49
DOLLAR	EQ	16-Dec-2020	208.50	210.90	227.90	210.00	223.00	223.85	222.22	1670986	3713.27	36929	440634	26.37
DONEAR	EQ	16-Dec-2020	33.15	32.55	38.50	32.55	36.35	37.55	37.08	1332828	494.18	5740	425303	31.91
DPABHUSHAN	EQ	16-Dec-2020	87.65	87.80	88.00	86.70	87.00	87.00	87.04	3510	3.05	31	3400	96.87
DPSCLTD	EQ	16-Dec-2020	10.95	11.10	11.85	11.00	11.35	11.50	11.46	75687	8.67	245	61070	80.69
DPWIRES	EQ	16-Dec-2020	88.10	87.95	90.35	87.10	87.50	88.10	88.57	2812	2.49	83	1745	62.06
DQE	EQ	16-Dec-2020	1.35	1.40	1.40	1.30	1.35	1.30	1.33	35164	0.47	33	34286	97.50
DREDGECORP	EQ	16-Dec-2020	295.60	297.90	314.00	295.25	302.00	302.35	304.42	416082	1266.63	10145	70669	16.98
DRREDDY	EQ	16-Dec-2020	5031.35	5050.00	5051.75	5006.00	5045.00	5038.95	5028.99	832456	41864.09	53788	276802	33.25
DSML	SM	16-Dec-2020	17.05	16.20	16.90	16.20	16.90	16.90	16.43	18000	2.96	3	12000	66.67
DSSL	EQ	16-Dec-2020	64.80	68.05	77.75	65.55	77.75	77.75	73.67	659891	486.17	8651	201208	30.49
DTIL	EQ	16-Dec-2020	264.05	269.70	269.70	262.10	265.65	265.65	266.05	2413	6.42	213	1816	75.26
DUCON	EQ	16-Dec-2020	6.95	7.25	7.25	6.65	7.25	7.25	7.01	597465	41.88	1191	356918	59.74
DVL	EQ	16-Dec-2020	67.95	69.00	70.95	67.75	69.75	70.25	68.97	12365	8.53	313	10061	81.37
DWARKESH	EQ	16-Dec-2020	34.00	34.50	35.40	33.00	33.35	33.40	34.51	5029009	1735.39	14325	2559255	50.89
DYNAMATECH	EQ	16-Dec-2020	815.40	815.50	824.95	815.00	815.00	817.35	818.96	9017	73.85	784	5252	58.25
DYNPRO	EQ	16-Dec-2020	237.15	237.15	242.00	233.20	235.15	235.45	237.78	72488	172.36	1863	31466	43.41
E2E	SM	16-Dec-2020	39.80	38.05	41.75	37.85	41.75	40.55	38.86	22000	8.55	11	14000	63.64
EASUNREYRL	BZ	16-Dec-2020	2.35	2.35	2.45	2.35	2.45	2.45	2.45	5888	0.14	22	-	-
EBANK	EQ	16-Dec-2020	3251.00	3410.29	3410.29	3100.01	3250.00	3250.00	3320.23	18	0.60	8	10	55.56
EBBETF0423	EQ	16-Dec-2020	1107.95	1109.00	1109.00	1108.00	1108.01	1108.01	1108.36	3065	33.97	44	2725	88.91
EBBETF0425	EQ	16-Dec-2020	1025.22	1024.60	1025.50	1024.05	1025.25	1025.04	1024.96	914	9.37	45	907	99.23
EBBETF0430	EQ	16-Dec-2020	1131.24	1131.00	1133.98	1131.00	1131.90	1132.19	1132.82	13076	148.13	141	10986	84.02
EBBETF0431	EQ	16-Dec-2020	1015.10	1015.20	1018.24	1015.20	1018.24	1018.03	1018.03	12233	124.54	75	12229	99.97
EBIXFOREX	EQ	16-Dec-2020	516.65	512.50	524.45	510.00	511.55	514.05	513.36	3134	16.09	232	1675	53.45
ECLERX	EQ	16-Dec-2020	817.35	825.00	830.90	805.00	813.00	815.70	819.33	111056	909.91	5122	62458	56.24
ECLFINANCE	NE	16-Dec-2020	1220.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	4	0.05	1	4	100.00
ECLFINANCE	NF	16-Dec-2020	1020.26	1021.00	1023.99	1020.70	1023.99	1023.99	1021.57	430	4.39	12	430	100.00
ECLFINANCE	NJ	16-Dec-2020	929.50	918.00	929.99	918.00	929.99	929.99	926.43	1054	9.76	14	652	61.86
ECLFINANCE	NK	16-Dec-2020	877.35	880.00	881.00	878.00	878.11	878.11	879.15	866	7.61	25	866	100.00
ECLFINANCE	NM	16-Dec-2020	1074.88	1050.00	1050.00	950.00	1031.95	1031.95	1012.07	641	6.49	19	422	65.83
ECLFINANCE	NO	16-Dec-2020	961.10	962.01	962.01	962.01	962.01	962.01	962.01	15	0.14	1	15	100.00
ECLFINANCE	NP	16-Dec-2020	1030.00	930.00	1017.90	836.11	1017.79	1017.79	943.26	440	4.15	13	280	63.64
ECLFINANCE	NQ	16-Dec-2020	1100.00	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	200	2.19	1	200	100.00
ECLFINANCE	NR	16-Dec-2020	985.00	985.00	985.00	958.00	978.40	978.40	973.29	386	3.76	11	201	52.07
ECLFINANCE	NS	16-Dec-2020	1037.00	1001.00	1001.10	930.00	988.50	986.97	989.71	1586	15.70	57	1049	66.14
EDELWEISS	EQ	16-Dec-2020	74.95	76.50	76.80	74.40	74.80	74.70	75.48	953433	719.64	7220	737584	77.36
EDUCOMP	BZ	16-Dec-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	39698	1.57	83	-	-
EHFLNCD	N5	16-Dec-2020	970.00	971.00	971.00	971.00	971.00	971.00	971.00	62	0.60	2	62	100.00
EHFLNCD	N6	16-Dec-2020	891.30	910.00	910.00	893.01	909.00	909.00	894.12	214	1.91	4	214	100.00
EICHERMOT	EQ	16-Dec-2020	2475.20	2500.00	2506.45	2446.00	2471.70	2470.10	2465.12	1462297	36047.33	73815	324144	22.17
EIDPARRY	EQ	16-Dec-2020	337.20	340.00	344.45	338.85	342.00	342.10	341.85	243765	833.30	5213	119076	48.85
EIFFL	SM	16-Dec-2020	90.00	90.00	91.00	90.00	91.00	91.00	90.50	1600	1.45	2	1600	100.00
EIHAHOTELS	EQ	16-Dec-2020	296.15	297.05	301.90	290.25	292.50	293.45	294.34	21708	63.90	1101	11113	51.19
EIHOTEL	EQ	16-Dec-2020	100.90	101.80	102.75	99.55	100.30	100.45	101.24	927390	938.88	6573	394564	42.55
EIMCOELECO	EQ	16-Dec-2020	335.25	335.00	346.00	334.85	340.00	340.00	339.02	2993	10.15	117	1788	59.74
EKC	EQ	16-Dec-2020	50.15	52.40	52.40	49.40	50.00	49.90	51.02	169054	86.26	1499	114702	67.85
ELECON	EQ	16-Dec-2020	38.35	38.35	38.80	37.25	38.25	38.00	37.95	251689	95.51	1757	151426	60.16
ELECTCAST	EQ	16-Dec-2020	22.90	23.25	23.40	22.50	22.90	22.80	22.81	781394	178.24	4256	534066	68.35
ELECTHERM	EQ	16-Dec-2020	121.95	121.95	125.00	119.40	121.00	122.40	122.67	37094	45.50	571	19505	52.58
ELGIEQUIP	EQ	16-Dec-2020	159.95	163.00	163.00	159.65	160.00	160.90	160.76	181936	292.49	3207	146456	80.50
ELGIRUBCO	EQ	16-Dec-2020	23.50	23.40	24.00	23.00	23.30	23.55	23.54	39792	9.37	266	29550	74.26
EMAMILTD	EQ	16-Dec-2020	424.40	424.40	429.00	417.00	417.90	418.40	421.52	850867	3586.60	31024	639459	75.15
EMAMIPAP	EQ	16-Dec-2020	88.35	88.35	89.10	81.00	86.00	86.25	84.91	17949	15.24	278	8784	48.94
EMAMIREAL	EQ	16-Dec-2020	49.75	50.35	51.65	49.80	50.15	50.55	50.97	24626	12.55	254	16926	68.73
EMBASSY	RR	16-Dec-2020	355.40	358.00	360.00	349.55	359.90	355.24	353.85	887600	3140.81	2568	614800	69.27
EMCO	BZ	16-Dec-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	7423	0.13	13	-	-
EMKAY	EQ	16-Dec-2020	76.10	77.65	77.65	74.25	75.50	74.55	75.15	19184	14.42	406	13359	69.64
EMKAYTOOLS	SM	16-Dec-2020	89.65	94.10	94.10	94.10	94.10	94.10	94.10	600	0.56	1	600	100.00
EMMBI	EQ	16-Dec-2020	78.50	78.95	81.35	78.60	79.00	78.80	79.75	27072	21.59	349	12616	46.60
EMOFSR1RDP	MF	16-Dec-2020	10.85	11.05	11.20	10.96	11.20	11.20	11.14	15500	1.73	9	15500	100.00
EMOFSR1RGG	MF	16-Dec-2020	11.06	11.29	11.82	11.11	11.19	11.19	11.28	57490	6.49	25	49240	85.65
ENDURANCE	EQ	16-Dec-2020	1160.65	1160.00	1175.00	1152.10	1163.00	1170.25	1162.42	71902	835.80	6093	48504	67.46
ENERGYDEV	EQ	16-Dec-2020	10.75	11.25	11.25	11.00	11.25	11.25	11.23	37985	4.27	142	33812	89.01
ENGINERSIN	EQ	16-Dec-2020	78.20	79.30	79.50	78.30	78.40	78.35	78.64	2868161	2255.39	16089	1617329	56.39
ENIL	EQ	16-Dec-2020	162.10	162.25	171.50	161.15	166.00	166.30	166.39	480384	799.32	6446	403381	83.97
EPL	EQ	16-Dec-2020	259.30	262.00	262.00	258.30	261.00	259.15	259.83	80249	208.51	3130	62693	78.12
EQ30	EQ	16-Dec-2020	404.01	394.05	408.00	381.00	408.00	408.00	399.24	83	0.33	38	55	66.27
EQUITAS	EQ	16-Dec-2020	69.60	70.25	70.30	69.40	69.70	69.60	69.83	1206330	842.37	25220	672925	55.78
EQUITASBNK	EQ	16-Dec-2020	38.10	38.50	39.40	38.30	39.05	38.95	38.67	2540422	982.32	13818	1854391	73.00
ERFLNCDI	N1	16-Dec-2020	990.23	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	1	20	100.00
ERFLNCDI	N2	16-Dec-2020	1055.00	1052.00	1059.99	1052.00	1059.99	1059.99	1052.08	102	1.07	3	102	100.00
ERFLNCDI	N5	16-Dec-2020	861.00	872.50	873.00	865.00	865.00	870.09	870.36	82	0.71	5	82	100.00
ERIS	EQ	16-Dec-2020	539.85	542.55	561.40	539.00	547.00	549.60	553.66	477489	2643.65	16556	179567	37.61
EROSMEDIA	EQ	16-Dec-2020	25.50	25.50	25.80	24.45	24.45	24.55	24.81	276028	68.48	1251	196215	71.09
ESABINDIA	EQ	16-Dec-2020	1695.85	1700.00	1827.00	1660.10	1789.00	1747.55	1724.61	16749	288.85	2123	8938	53.36
ESCORTS	EQ	16-Dec-2020	1335.15	1350.00	1363.95	1333.15	1341.80	1340.25	1348.99	2268659	30604.02	92756	808313	35.63
ESSARSHPNG	EQ	16-Dec-2020	10.75	11.75	11.75	9.80	11.00	11.25	11.04	246445	27.21	680	149675	60.73
ESTER	EQ	16-Dec-2020	123.95	125.10	133.00	123.55	130.85	130.20	129.14	996208	1286.50	13300	398628	40.01
EUROCERA	BZ	16-Dec-2020	2.45	2.35	2.40	2.35	2.35	2.35	2.37	670	0.02	8	-	-
EUROMULTI	EQ	16-Dec-2020	1.85	1.90	1.90	1.85	1.85	1.90	1.89	11617	0.22	59	10467	90.10
EVEREADY	EQ	16-Dec-2020	195.45	198.80	199.90	195.20	196.00	196.15	196.69	252648	496.93	3274	141601	56.05
EVERESTIND	EQ	16-Dec-2020	287.10	287.35	301.95	286.35	299.50	299.75	296.56	185075	548.86	4616	71967	38.89
EXCEL	BE	16-Dec-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	18411	0.37	24	-	-
EXCELINDUS	EQ	16-Dec-2020	858.10	871.85	873.95	857.05	864.00	866.90	866.48	10094	87.46	1697	4611	45.68
EXIDEIND	EQ	16-Dec-2020	193.55	194.10	197.45	192.40	192.95	192.95	194.51	5641085	10972.36	44607	2293089	40.65
EXPLEOSOL	EQ	16-Dec-2020	469.30	474.00	477.90	468.00	470.15	469.90	474.06	17528	83.09	933	11500	65.61
FACT	EQ	16-Dec-2020	55.20	56.95	58.05	55.05	55.20	55.30	56.37	439932	247.97	2778	165352	37.59
FCL	EQ	16-Dec-2020	51.25	51.75	55.00	51.05	53.00	53.20	53.51	641653	343.34	3609	384569	59.93
FCONSUMER	EQ	16-Dec-2020	8.75	8.85	8.90	8.70	8.80	8.75	8.80	3529746	310.51	3753	1758392	49.82
FCSSOFT	EQ	16-Dec-2020	0.70	0.75	0.75	0.65	0.65	0.70	0.68	9027660	61.52	1596	4808246	53.26
FDC	EQ	16-Dec-2020	345.55	347.25	349.30	343.45	344.00	343.85	344.95	86871	299.66	2673	52685	60.65
FEDERALBNK	EQ	16-Dec-2020	67.40	68.25	68.50	67.50	67.85	67.75	68.09	19517091	13288.39	36217	4231080	21.68
FEL	EQ	16-Dec-2020	11.40	11.55	11.75	11.50	11.55	11.55	11.61	2245239	260.65	5739	1428802	63.64
FELDVR	EQ	16-Dec-2020	14.95	14.95	15.65	14.70	15.00	15.00	15.19	122072	18.54	991	69988	57.33
FELIX	SM	16-Dec-2020	37.00	38.00	38.00	38.00	38.00	38.00	38.00	4000	1.52	1	4000	100.00
FIEMIND	EQ	16-Dec-2020	529.80	531.15	539.90	525.00	530.00	531.35	534.57	29178	155.98	1517	18925	64.86
FILATEX	EQ	16-Dec-2020	42.85	43.60	44.95	43.30	43.95	43.65	44.31	900880	399.18	3511	560551	62.22
FINCABLES	EQ	16-Dec-2020	362.20	362.00	367.35	356.20	362.50	364.40	365.46	301193	1100.73	15948	169410	56.25
FINEORG	EQ	16-Dec-2020	2481.10	2499.80	2540.00	2483.30	2499.90	2498.70	2497.02	74356	1856.68	2986	66254	89.10
FINPIPE	EQ	16-Dec-2020	626.00	633.80	642.00	630.15	634.10	634.90	636.48	52135	331.83	4802	27597	52.93
FLEXITUFF	BE	16-Dec-2020	16.25	16.00	16.25	16.00	16.00	16.00	16.00	23433	3.75	20	-	-
FLFL	EQ	16-Dec-2020	87.25	88.00	89.40	87.50	87.75	87.65	87.91	139576	122.70	1401	91876	65.83
FLUOROCHEM	EQ	16-Dec-2020	579.70	585.75	613.00	583.05	597.00	598.85	602.72	358727	2162.11	11792	168818	47.06
FMGOETZE	EQ	16-Dec-2020	317.55	318.00	319.95	316.00	316.65	316.90	317.40	29158	92.55	855	13431	46.06
FMNL	EQ	16-Dec-2020	19.35	20.00	20.00	19.25	19.60	19.55	19.69	17496	3.44	216	12021	68.71
FOCUS	SM	16-Dec-2020	20.55	19.80	19.80	19.80	19.80	19.80	19.80	3000	0.59	1	3000	100.00
FORCEMOT	EQ	16-Dec-2020	1369.05	1384.40	1432.45	1380.05	1398.00	1393.75	1409.66	100333	1414.35	7139	18894	18.83
FORTIS	EQ	16-Dec-2020	158.15	159.50	162.00	156.55	158.20	158.00	158.85	1698199	2697.66	16889	958249	56.43
FOSECOIND	EQ	16-Dec-2020	1258.55	1244.45	1275.00	1244.45	1257.00	1252.15	1260.33	1669	21.03	341	951	56.98
FRETAIL	EQ	16-Dec-2020	78.90	80.90	81.10	79.15	79.45	79.40	79.78	1617158	1290.15	12594	995903	61.58
FSC	EQ	16-Dec-2020	106.40	108.95	108.95	102.80	106.35	106.00	106.46	50223	53.47	884	33389	66.48
FSL	EQ	16-Dec-2020	78.70	79.45	80.40	78.65	79.75	80.00	79.84	3216997	2568.40	29777	2097342	65.20
G5	EQ	16-Dec-2020	47.65	47.74	47.76	47.70	47.73	47.73	47.73	1654	0.79	21	857	51.81
GABRIEL	EQ	16-Dec-2020	110.65	111.55	112.90	110.10	110.80	110.70	111.37	197508	219.97	4228	125109	63.34
GAEL	EQ	16-Dec-2020	123.05	122.30	124.50	120.65	123.00	122.70	123.62	140624	173.84	1552	84263	59.92
GAIL	EQ	16-Dec-2020	125.25	126.50	126.85	123.85	124.40	124.40	124.62	18903163	23557.72	60257	6870953	36.35
GAL	EQ	16-Dec-2020	3.15	3.20	3.25	3.05	3.20	3.20	3.18	28619	0.91	68	27941	97.63
GALAXYSURF	EQ	16-Dec-2020	1991.45	2004.95	2067.95	1986.65	2029.80	2027.30	2038.99	129131	2632.97	12314	38821	30.06
GALLANTT	EQ	16-Dec-2020	34.15	35.35	38.15	34.35	37.00	37.00	36.94	160230	59.19	1171	69122	43.14
GALLISPAT	EQ	16-Dec-2020	31.80	31.90	35.30	31.85	33.85	33.95	33.87	182300	61.74	1006	72256	39.64
GAMMNINFRA	EQ	16-Dec-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.78	1787597	13.92	515	1590820	88.99
GANDHITUBE	EQ	16-Dec-2020	235.65	236.10	250.00	236.00	249.80	248.20	246.14	14839	36.52	554	10271	69.22
GANECOS	EQ	16-Dec-2020	321.15	329.50	339.80	325.00	329.00	326.45	330.82	62500	206.76	1539	42754	68.41
GANESHHOUC	EQ	16-Dec-2020	31.45	32.00	32.80	31.55	32.00	32.00	32.22	41730	13.44	227	33640	80.61
GANGAFORGE	SM	16-Dec-2020	21.20	20.75	21.30	20.65	20.75	20.95	20.94	96000	20.10	16	54000	56.25
GANGESSECU	EQ	16-Dec-2020	58.65	59.00	63.90	58.50	60.00	60.20	60.92	48092	29.30	297	22033	45.81
GARDENSILK	EQ	16-Dec-2020	12.40	12.50	13.00	12.20	12.55	12.50	12.69	73773	9.36	301	56864	77.08
GARFIBRES	EQ	16-Dec-2020	2234.05	2235.00	2255.00	2210.00	2210.00	2238.10	2236.53	14369	321.37	2883	8499	59.15
GATI	EQ	16-Dec-2020	84.40	85.10	87.00	83.95	84.55	84.35	85.06	296457	252.17	3333	183450	61.88
GAYAHWS	EQ	16-Dec-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	2705987	20.13	532	1593760	58.90
GAYAPROJ	EQ	16-Dec-2020	38.80	38.80	40.70	37.80	39.00	39.20	40.05	3606755	1444.66	10355	2032768	56.36
GBGLOBAL	EQ	16-Dec-2020	7.00	7.15	7.15	6.65	7.00	7.00	6.92	5649	0.39	121	4803	85.02
GDL	EQ	16-Dec-2020	114.90	116.00	122.70	115.00	120.55	119.85	119.78	318831	381.88	4312	190964	59.90
GEECEE	EQ	16-Dec-2020	89.60	95.00	95.00	88.80	94.00	93.85	93.13	51917	48.35	1553	31505	60.68
GEEKAYWIRE	BE	16-Dec-2020	64.00	63.45	64.20	63.45	64.20	64.10	64.04	13925	8.92	27	-	-
GENESYS	EQ	16-Dec-2020	57.15	57.30	59.65	55.20	57.05	57.50	57.01	19204	10.95	320	11957	62.26
GENUSPAPER	EQ	16-Dec-2020	5.60	5.55	6.15	5.55	6.00	6.00	5.90	1060515	62.58	833	718740	67.77
GENUSPOWER	EQ	16-Dec-2020	34.95	35.00	38.45	34.70	36.55	36.55	36.65	910702	333.77	3714	472292	51.86
GEOJITFSL	EQ	16-Dec-2020	56.60	57.00	57.40	54.55	55.00	55.70	56.30	391582	220.48	2690	258815	66.09
GEPIL	EQ	16-Dec-2020	301.00	305.00	305.55	302.00	303.20	303.10	303.63	93596	284.19	2632	59511	63.58
GESHIP	EQ	16-Dec-2020	286.10	287.40	294.00	283.50	286.50	286.65	288.47	596752	1721.47	21388	224338	37.59
GET&D	EQ	16-Dec-2020	122.15	122.10	124.00	119.00	119.45	119.85	120.85	101565	122.74	2605	52518	51.71
GFLLIMITED	EQ	16-Dec-2020	85.05	86.75	95.15	85.15	92.85	92.00	91.23	228029	208.03	2439	129089	56.61
GHCL	EQ	16-Dec-2020	195.60	196.20	201.60	196.20	197.75	198.10	199.53	425169	848.35	7799	169584	39.89
GICHSGFIN	EQ	16-Dec-2020	115.55	118.00	119.00	116.40	117.80	117.85	117.91	1042567	1229.33	9514	419224	40.21
GICRE	EQ	16-Dec-2020	140.85	142.25	142.65	140.20	141.15	141.35	141.61	332516	470.89	4394	162109	48.75
GILLANDERS	EQ	16-Dec-2020	44.20	46.40	46.40	46.35	46.40	46.40	46.40	8887	4.12	45	8342	93.87
GILLETTE	EQ	16-Dec-2020	5849.20	5895.00	5950.00	5850.00	5880.00	5889.95	5896.20	7205	424.82	1893	2326	32.28
GINNIFILA	EQ	16-Dec-2020	21.50	22.40	22.40	20.70	21.40	21.40	21.52	101758	21.90	340	85986	84.50
GIPCL	EQ	16-Dec-2020	88.00	88.80	89.90	86.55	88.55	87.85	88.09	980262	863.54	8993	389394	39.72
GISOLUTION	EQ	16-Dec-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	550	0.01	2	550	100.00
GKWLIMITED	EQ	16-Dec-2020	641.90	611.00	627.15	601.90	620.50	616.55	615.93	2095	12.90	228	1003	47.88
GLAND	EQ	16-Dec-2020	2197.15	2199.00	2252.20	2190.00	2200.00	2196.20	2204.61	411542	9072.89	15061	298663	72.57
GLAXO	EQ	16-Dec-2020	1550.30	1554.85	1557.60	1540.00	1551.05	1550.55	1550.22	37192	576.56	2024	29644	79.71
GLENMARK	EQ	16-Dec-2020	515.60	516.40	529.30	516.00	525.50	524.75	524.20	1563932	8198.18	28019	421061	26.92
GLFL	EQ	16-Dec-2020	2.75	2.65	2.85	2.65	2.65	2.65	2.68	18501	0.50	32	17999	97.29
GLOBAL	EQ	16-Dec-2020	67.05	69.65	70.40	69.20	70.40	70.40	70.14	24633	17.28	100	24608	99.90
GLOBALVECT	EQ	16-Dec-2020	58.15	59.00	60.00	57.55	58.60	58.65	58.97	22040	13.00	285	11285	51.20
GLOBE	EQ	16-Dec-2020	61.50	61.55	62.90	59.75	61.20	61.65	61.16	30435	18.61	97	11197	36.79
GLOBOFFS	EQ	16-Dec-2020	9.00	9.45	9.45	9.40	9.45	9.45	9.45	27178	2.57	23	26957	99.19
GLOBUSSPR	EQ	16-Dec-2020	329.45	330.20	333.50	322.20	323.00	323.70	326.63	92732	302.89	2233	58085	62.64
GMBREW	EQ	16-Dec-2020	438.10	440.00	443.95	435.00	439.00	439.65	439.93	37308	164.13	1431	21956	58.85
GMDCLTD	EQ	16-Dec-2020	54.40	54.90	55.65	54.50	54.70	54.75	54.93	1759441	966.40	6958	827427	47.03
GMMPFAUDLR	EQ	16-Dec-2020	3700.65	3747.00	3747.00	3700.00	3706.05	3710.50	3719.31	24157	898.47	4860	9305	38.52
GMRINFRA	EQ	16-Dec-2020	28.85	28.80	29.35	27.80	27.90	28.00	28.41	29219702	8300.18	39617	5762920	19.72
GNA	EQ	16-Dec-2020	258.15	259.90	268.55	258.15	263.05	264.50	264.32	75550	199.70	2002	38958	51.57
GNFC	EQ	16-Dec-2020	244.00	247.55	252.90	244.75	246.25	246.90	248.29	1240287	3079.50	15107	280547	22.62
GOACARBON	BE	16-Dec-2020	281.00	275.00	288.00	275.00	278.70	278.70	279.89	10649	29.81	352	-	-
GOCLCORP	EQ	16-Dec-2020	204.35	206.00	206.90	201.05	205.90	205.50	204.47	8053	16.47	278	5223	64.86
GODFRYPHLP	EQ	16-Dec-2020	996.75	1005.10	1018.00	996.00	997.40	998.90	1002.32	65302	654.54	4446	23184	35.50
GODREJAGRO	EQ	16-Dec-2020	526.90	531.15	532.45	527.35	528.10	529.15	529.59	70161	371.57	3469	40916	58.32
GODREJCP	EQ	16-Dec-2020	722.80	729.90	730.00	715.65	722.00	720.65	721.11	1186100	8553.07	22290	601943	50.75
GODREJIND	EQ	16-Dec-2020	457.55	459.90	483.35	450.00	468.60	474.65	470.53	493769	2323.35	14673	146847	29.74
GODREJPROP	EQ	16-Dec-2020	1291.70	1297.00	1404.85	1297.00	1343.05	1348.15	1364.11	4027361	54937.69	101032	419814	10.42
GOENKA	BZ	16-Dec-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.11	453175	5.05	141	-	-
GOKEX	EQ	16-Dec-2020	82.65	82.75	97.30	82.75	94.90	95.10	92.88	3515311	3265.13	21886	868407	24.70
GOKUL	EQ	16-Dec-2020	16.45	16.85	18.05	16.05	18.05	18.05	17.47	197726	34.54	517	130966	66.24
GOKULAGRO	EQ	16-Dec-2020	17.40	18.20	20.85	16.60	20.75	20.75	19.97	722421	144.24	1998	339215	46.96
GOLDBEES	EQ	16-Dec-2020	42.82	43.09	43.42	42.96	43.40	43.33	43.15	2952775	1274.06	8214	1922254	65.10
GOLDENTOBC	EQ	16-Dec-2020	35.15	36.80	42.15	35.80	42.15	42.15	41.31	98195	40.56	592	82655	84.17
GOLDIAM	EQ	16-Dec-2020	201.25	203.70	206.85	196.55	198.00	198.80	200.56	87760	176.01	2611	40006	45.59
GOLDSHARE	EQ	16-Dec-2020	4429.60	4440.15	4465.00	4440.00	4445.00	4445.60	4446.83	1198	53.27	250	781	65.19
GOLDTECH	EQ	16-Dec-2020	10.15	10.65	11.15	10.15	11.15	11.15	10.98	99525	10.93	239	70281	70.62
GOODLUCK	EQ	16-Dec-2020	56.25	57.00	58.00	54.60	56.00	55.50	55.96	168615	94.36	1791	90032	53.40
GOODYEAR	EQ	16-Dec-2020	1013.30	983.30	1018.00	952.65	1000.85	1002.45	989.12	61101	604.36	4674	26880	43.99
GPIL	EQ	16-Dec-2020	478.40	482.00	488.00	477.00	477.00	478.35	483.32	70090	338.76	2028	42735	60.97
GPPL	EQ	16-Dec-2020	90.00	90.80	91.80	89.50	90.90	90.95	90.61	2827684	2562.30	13118	2354609	83.27
GPTINFRA	EQ	16-Dec-2020	37.05	36.05	39.00	36.05	37.80	37.50	38.00	23018	8.75	221	12003	52.15
GRANULES	EQ	16-Dec-2020	385.35	385.70	387.30	379.95	380.90	380.15	381.70	1175186	4485.68	40194	819525	69.74
GRAPHITE	EQ	16-Dec-2020	288.85	290.00	295.90	287.00	290.00	288.80	290.78	914964	2660.56	14806	273107	29.85
GRASIM	EQ	16-Dec-2020	912.00	920.40	925.30	911.00	915.45	914.80	915.91	1390116	12732.24	23696	568109	40.87
GRAVITA	EQ	16-Dec-2020	61.40	61.90	66.40	56.50	62.90	63.25	63.45	575828	365.38	3492	229998	39.94
GREAVESCOT	EQ	16-Dec-2020	87.65	88.70	90.50	88.20	88.60	88.85	89.43	3533208	3159.91	25597	1301456	36.83
GREENLAM	EQ	16-Dec-2020	817.90	820.00	822.00	804.90	810.10	812.35	819.32	10228	83.80	337	8416	82.28
GREENPANEL	EQ	16-Dec-2020	119.80	123.40	123.40	116.50	117.00	117.50	118.43	103867	123.01	788	87249	84.00
GREENPLY	EQ	16-Dec-2020	111.20	111.40	113.75	111.00	112.40	111.85	111.97	453032	507.25	3557	233477	51.54
GREENPOWER	EQ	16-Dec-2020	2.45	2.45	2.55	2.40	2.50	2.50	2.49	1893701	47.07	2747	1284055	67.81
GRINDWELL	EQ	16-Dec-2020	643.15	646.40	674.00	636.45	663.05	664.95	654.11	45737	299.17	4064	26173	57.23
GROBTEA	EQ	16-Dec-2020	593.80	585.95	610.00	581.60	586.00	587.30	592.38	718	4.25	92	299	41.64
GRPLTD	EQ	16-Dec-2020	898.25	920.05	965.00	904.00	930.00	934.65	936.21	984	9.21	99	665	67.58
GRSE	EQ	16-Dec-2020	197.50	198.55	218.40	196.10	216.50	215.05	210.75	2385547	5027.56	27018	662169	27.76
GSCLCEMENT	EQ	16-Dec-2020	38.95	39.40	39.40	37.50	38.40	38.00	38.45	560730	215.58	2001	367649	65.57
GSFC	EQ	16-Dec-2020	76.30	77.00	79.50	76.30	76.55	76.75	77.23	1203969	929.77	6480	505969	42.03
GSPL	EQ	16-Dec-2020	235.40	236.90	238.70	229.05	230.20	230.10	232.12	1543566	3582.93	25465	1021360	66.17
GSS	EQ	16-Dec-2020	45.45	45.80	54.20	45.35	53.35	53.60	50.98	390062	198.87	2977	227026	58.20
GTL	EQ	16-Dec-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	26477	1.35	70	26477	100.00
GTLINFRA	EQ	16-Dec-2020	0.70	0.70	0.75	0.70	0.75	0.70	0.73	9025306	65.75	2449	7260708	80.45
GTNIND	EQ	16-Dec-2020	11.30	11.30	11.85	11.00	11.75	11.75	11.65	14895	1.74	81	11150	74.86
GTPL	EQ	16-Dec-2020	123.80	124.45	127.60	123.75	124.50	124.35	125.44	101604	127.45	1898	40461	39.82
GUFICBIO	EQ	16-Dec-2020	119.40	118.85	122.85	118.00	118.75	118.65	120.21	199408	239.72	3374	115152	57.75
GUJALKALI	EQ	16-Dec-2020	350.80	349.10	357.80	349.10	352.00	353.05	354.65	105069	372.63	2521	56409	53.69
GUJAPOLLO	EQ	16-Dec-2020	199.15	201.00	212.95	200.00	207.80	209.25	207.42	20208	41.92	1176	14336	70.94
GUJGASLTD	EQ	16-Dec-2020	359.80	361.65	363.65	359.50	361.25	360.65	361.14	399028	1441.06	9348	220252	55.20
GUJRAFFIA	BE	16-Dec-2020	15.30	15.30	16.05	15.30	16.05	16.05	15.76	1218	0.19	19	-	-
GULFOILLUB	EQ	16-Dec-2020	758.25	762.05	762.05	749.80	751.50	751.30	753.07	18819	141.72	1985	11990	63.71
GULFPETRO	EQ	16-Dec-2020	47.25	47.90	49.50	47.00	47.60	47.60	48.58	291113	141.43	2146	109361	37.57
GULPOLY	EQ	16-Dec-2020	80.60	80.45	81.00	80.00	80.00	80.20	80.48	37240	29.97	361	23494	63.09
GVKPIL	BZ	16-Dec-2020	3.15	3.20	3.25	3.05	3.20	3.20	3.17	1599512	50.76	1186	-	-
HAL	EQ	16-Dec-2020	871.45	874.50	885.00	868.30	882.00	880.05	877.59	386506	3391.93	16209	139600	36.12
HAPPSTMNDS	EQ	16-Dec-2020	320.80	323.00	327.80	321.50	323.00	323.70	324.29	749318	2430.00	13833	248227	33.13
HARITASEAT	EQ	16-Dec-2020	484.85	495.70	497.40	472.00	486.00	485.90	483.64	8071	39.03	270	5966	73.92
HARRMALAYA	EQ	16-Dec-2020	114.15	114.15	122.75	114.15	116.80	117.40	118.66	201210	238.75	3311	88792	44.13
HATHWAY	EQ	16-Dec-2020	33.90	33.95	35.15	33.30	34.40	34.40	34.47	1024783	353.20	3441	466003	45.47
HATSUN	EQ	16-Dec-2020	773.90	772.90	784.75	769.30	772.50	772.80	774.96	52171	404.30	3830	19377	37.14
HAVELLS	EQ	16-Dec-2020	864.80	862.00	905.00	860.35	901.95	901.15	888.39	8084435	71821.31	111901	1709989	21.15
HAVISHA	BE	16-Dec-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.83	166073	1.38	169	-	-
HBANKETF	EQ	16-Dec-2020	305.90	307.00	308.00	305.25	305.90	305.81	306.59	2163	6.63	82	1975	91.31
HBLPOWER	EQ	16-Dec-2020	26.80	26.90	27.45	26.90	27.20	27.15	27.10	355944	96.45	1446	223326	62.74
HCC	EQ	16-Dec-2020	10.35	10.95	10.95	9.70	9.80	9.80	10.07	27378783	2757.47	29413	17060581	62.31
HCG	EQ	16-Dec-2020	168.55	169.65	174.00	166.40	171.50	171.95	171.37	129643	222.17	2175	56677	43.72
HCL-INSYS	EQ	16-Dec-2020	9.00	9.30	9.30	8.95	8.95	8.95	9.04	446222	40.32	886	353525	79.23
HCLTECH	EQ	16-Dec-2020	886.00	886.25	892.00	878.45	882.00	885.05	883.95	4378179	38700.92	105667	1891475	43.20
HDFC	EQ	16-Dec-2020	2350.35	2377.95	2443.40	2365.50	2415.00	2424.65	2405.35	6532346	157125.88	215995	3207571	49.10
HDFC	W3	16-Dec-2020	580.90	590.00	628.00	590.00	624.05	623.20	612.38	104400	639.32	163	68400	65.52
HDFCAMC	EQ	16-Dec-2020	2790.80	2822.95	2875.75	2805.00	2856.00	2862.70	2854.47	508637	14518.88	52479	219861	43.23
HDFCBANK	EQ	16-Dec-2020	1391.30	1404.00	1416.80	1394.50	1407.85	1410.70	1405.85	8416046	118316.66	207995	3610360	42.90
HDFCLIFE	EQ	16-Dec-2020	651.45	655.40	655.75	647.25	649.20	648.70	649.81	2540833	16510.56	69780	1360332	53.54
HDFCMFGETF	EQ	16-Dec-2020	4389.85	4406.05	4448.40	4403.00	4443.00	4442.85	4423.59	7335	324.47	711	4354	59.36
HDFCNIFETF	EQ	16-Dec-2020	1424.55	1437.32	1440.00	1429.70	1437.25	1437.38	1436.07	1102	15.83	115	804	72.96
HDFCSENETF	EQ	16-Dec-2020	4920.00	4920.00	4970.00	4850.01	4950.00	4950.00	4951.90	129	6.39	33	93	72.09
HDIL	BZ	16-Dec-2020	7.90	7.55	8.25	7.55	8.25	8.20	7.86	2322969	182.48	2175	-	-
HEG	EQ	16-Dec-2020	874.85	880.00	887.00	866.00	868.40	868.55	875.23	435293	3809.81	13426	110932	25.48
HEIDELBERG	EQ	16-Dec-2020	209.95	210.00	213.50	210.00	211.50	211.60	211.91	415397	880.28	8256	314522	75.72
HEMIPROP	EQ	16-Dec-2020	76.45	78.00	79.00	76.60	77.00	77.30	78.16	1853079	1448.43	10825	913782	49.31
HEOFRG1126	MF	16-Dec-2020	7.50	8.00	8.00	8.00	8.00	8.00	8.00	10	0.00	1	10	100.00
HERCULES	EQ	16-Dec-2020	118.75	125.00	129.50	120.50	125.00	125.20	125.85	654051	823.12	8202	136249	20.83
HERITGFOOD	EQ	16-Dec-2020	318.45	321.55	324.70	315.00	317.00	316.10	318.41	59277	188.74	1831	32223	54.36
HEROMOTOCO	EQ	16-Dec-2020	3112.35	3130.10	3145.00	3105.00	3116.00	3117.50	3122.95	1025407	32022.93	67723	409451	39.93
HESTERBIO	EQ	16-Dec-2020	1718.10	1726.70	1753.50	1726.70	1740.00	1747.30	1740.48	2750	47.86	489	1120	40.73
HEXATRADEX	EQ	16-Dec-2020	36.75	38.35	38.35	36.20	38.00	38.00	37.86	68836	26.06	196	44720	64.97
HFCL	EQ	16-Dec-2020	24.05	24.20	24.55	23.60	24.00	23.95	24.00	10341141	2481.82	13201	4780231	46.23
HGINFRA	EQ	16-Dec-2020	222.50	238.80	238.80	231.00	234.45	234.00	234.08	319840	748.67	8316	77757	24.31
HGS	EQ	16-Dec-2020	1238.10	1243.00	1268.00	1175.00	1189.80	1187.35	1208.23	30463	368.06	2806	18088	59.38
HHOF1140RG	MF	16-Dec-2020	8.87	8.88	9.00	8.87	8.93	8.93	8.94	56046	5.01	25	51046	91.08
HIKAL	EQ	16-Dec-2020	170.85	171.80	172.00	168.95	169.35	169.35	170.22	507730	864.28	5887	309603	60.98
HIL	EQ	16-Dec-2020	2027.55	2041.35	2067.15	2030.00	2041.15	2038.55	2046.23	8386	171.60	1220	5884	70.16
HILTON	EQ	16-Dec-2020	11.65	11.65	12.20	11.10	11.35	11.15	11.30	20042	2.27	117	17232	85.98
HIMATSEIDE	EQ	16-Dec-2020	145.10	146.00	159.60	145.20	159.60	159.60	155.40	1714925	2664.92	15620	783279	45.67
HINDALCO	EQ	16-Dec-2020	244.55	248.00	252.15	245.90	251.50	251.45	248.56	19222530	47778.74	118904	8002639	41.63
HINDCOMPOS	EQ	16-Dec-2020	221.00	227.95	239.70	218.05	234.95	235.15	234.65	33219	77.95	1367	18794	56.58
HINDCON	SM	16-Dec-2020	25.90	25.30	25.30	25.25	25.25	25.25	25.28	8000	2.02	2	4000	50.00
HINDCOPPER	EQ	16-Dec-2020	51.30	51.80	60.40	51.75	57.50	58.25	57.72	21806916	12587.12	67334	4586809	21.03
HINDMOTORS	EQ	16-Dec-2020	7.10	7.25	7.75	7.00	7.45	7.40	7.45	792352	59.03	1355	592986	74.84
HINDNATGLS	EQ	16-Dec-2020	38.25	39.05	40.05	37.00	38.00	37.65	38.85	98257	38.18	821	77820	79.20
HINDOILEXP	EQ	16-Dec-2020	97.20	98.15	99.30	95.15	95.55	95.75	97.24	575388	559.52	5624	281050	48.85
HINDPETRO	EQ	16-Dec-2020	226.45	228.90	234.40	228.55	230.30	230.60	231.84	9412453	21822.17	85373	3706040	39.37
HINDUNILVR	EQ	16-Dec-2020	2320.05	2317.10	2354.90	2303.00	2343.85	2343.95	2334.94	1748634	40829.58	91157	655677	37.50
HINDZINC	EQ	16-Dec-2020	243.25	244.00	245.00	239.50	242.40	242.15	242.17	1099848	2663.55	17426	515658	46.88
HIRECT	EQ	16-Dec-2020	152.20	152.20	158.00	150.10	150.30	150.50	152.16	24275	36.94	1028	13259	54.62
HISARMETAL	EQ	16-Dec-2020	88.65	88.00	89.45	85.60	86.05	86.40	87.39	6576	5.75	149	5289	80.43
HITECH	EQ	16-Dec-2020	196.75	199.45	206.90	179.00	201.00	200.95	198.00	85861	170.00	846	28085	32.71
HITECHCORP	EQ	16-Dec-2020	117.15	114.10	117.80	113.00	114.00	114.55	114.92	1173	1.35	46	1018	86.79
HITECHGEAR	BE	16-Dec-2020	156.15	156.00	159.00	155.05	156.50	156.55	157.50	7379	11.62	64	-	-
HLVLTD	EQ	16-Dec-2020	5.30	5.35	5.40	5.20	5.25	5.25	5.30	400496	21.22	403	302789	75.60
HMT	BZ	16-Dec-2020	22.35	23.45	23.45	22.00	23.45	23.35	23.21	120986	28.08	386	-	-
HMVL	EQ	16-Dec-2020	57.60	57.10	64.20	57.10	60.10	60.05	61.41	416455	255.74	2638	196442	47.17
HNDFDS	EQ	16-Dec-2020	1115.20	1130.00	1139.90	1089.90	1104.10	1103.40	1104.13	7526	83.10	1053	4844	64.36
HNGSNGBEES	EQ	16-Dec-2020	345.85	348.00	355.80	345.00	345.01	345.26	349.67	6385	22.33	140	5901	92.42
HONAUT	EQ	16-Dec-2020	31904.35	32199.00	32948.90	31827.05	32788.00	32752.30	32474.41	5606	1820.52	3311	2156	38.46
HONDAPOWER	EQ	16-Dec-2020	1173.45	1172.00	1172.00	1136.75	1149.00	1144.10	1151.66	45254	521.17	4715	11495	25.40
HOVS	EQ	16-Dec-2020	39.20	39.20	40.55	39.00	39.15	39.20	39.59	13710	5.43	196	9465	69.04
HPL	EQ	16-Dec-2020	38.10	38.15	39.70	38.15	38.75	38.60	38.91	236021	91.84	1818	140592	59.57
HSCL	EQ	16-Dec-2020	43.70	44.10	45.60	43.80	44.95	44.95	44.83	5129277	2299.38	16137	2447346	47.71
HSIL	EQ	16-Dec-2020	105.85	106.50	107.15	105.00	105.05	105.40	106.01	94635	100.32	3504	53513	56.55
HTMEDIA	EQ	16-Dec-2020	16.85	17.00	17.35	16.90	16.90	17.00	17.14	313891	53.79	885	248321	79.11
HUBTOWN	EQ	16-Dec-2020	14.30	14.60	14.90	13.75	13.95	14.05	14.46	102937	14.89	380	77086	74.89
HUDCO	EQ	16-Dec-2020	39.45	40.00	40.45	39.85	40.10	40.05	40.15	1881833	755.57	6823	860534	45.73
HUDCO	N3	16-Dec-2020	1114.87	1115.00	1122.00	1115.00	1120.00	1120.54	1120.52	274	3.07	4	274	100.00
HUDCO	N5	16-Dec-2020	1250.51	1257.00	1257.00	1257.00	1257.00	1257.00	1257.00	50	0.63	1	50	100.00
HUDCO	N8	16-Dec-2020	1296.61	1314.80	1315.00	1303.55	1303.55	1305.44	1312.58	1803	23.67	35	1384	76.76
HUDCO	N9	16-Dec-2020	1255.00	1254.99	1274.99	1254.99	1274.99	1274.99	1259.18	220	2.77	4	220	100.00
HUDCO	NE	16-Dec-2020	1517.00	1519.00	1519.99	1512.25	1512.25	1512.25	1516.07	261	3.96	17	226	86.59
HUHTAMAKI	EQ	16-Dec-2020	300.45	302.00	307.55	300.20	306.45	305.60	304.54	38740	117.98	1197	23758	61.33
HUSYSLTD	SM	16-Dec-2020	96.40	96.50	96.50	96.50	96.50	96.50	96.50	2000	1.93	1	2000	100.00
IBMFNIFTY	EQ	16-Dec-2020	131.83	134.40	135.80	132.86	135.00	134.98	134.95	5663	7.64	100	5373	94.88
IBREALEST	EQ	16-Dec-2020	68.65	69.55	80.05	68.85	76.70	76.30	76.72	28954893	22214.27	117105	9985398	34.49
IBUCCREDIT	N4	16-Dec-2020	1167.00	1140.50	1140.50	1111.10	1111.10	1111.10	1118.76	25	0.28	4	25	100.00
IBUCCREDIT	N6	16-Dec-2020	986.00	971.01	971.01	964.00	964.00	964.00	964.69	225	2.17	11	225	100.00
IBUCCREDIT	N7	16-Dec-2020	857.00	884.35	884.35	884.35	884.35	884.35	884.35	50	0.44	1	50	100.00
IBULHSGFIN	EQ	16-Dec-2020	192.45	194.20	217.00	194.00	206.00	206.35	206.26	61294528	126428.19	332011	8914764	14.54
IBULHSGFIN	N8	16-Dec-2020	899.31	880.00	897.00	880.00	897.00	897.00	887.95	42	0.37	10	32	76.19
IBULHSGFIN	NA	16-Dec-2020	778.00	792.00	792.00	792.00	792.00	792.00	792.00	100	0.79	1	100	100.00
ICEMAKE	EQ	16-Dec-2020	112.15	117.55	117.70	115.00	115.80	115.45	116.55	67117	78.22	867	53229	79.31
ICICI500	EQ	16-Dec-2020	183.28	190.84	190.84	183.75	184.37	184.54	184.50	1473	2.72	114	568	38.56
ICICIALPLV	EQ	16-Dec-2020	134.70	134.80	136.00	134.60	136.00	135.82	135.33	575	0.78	20	396	68.87
ICICIB22	EQ	16-Dec-2020	31.97	32.45	32.45	31.98	32.25	32.21	32.25	295310	95.25	41733	231088	78.25
ICICIBANK	EQ	16-Dec-2020	518.05	520.05	521.70	511.10	512.50	512.45	515.44	24263586	125064.68	248492	12409385	51.14
ICICIBANKN	EQ	16-Dec-2020	304.81	305.05	310.00	304.23	305.52	305.60	305.05	3511	10.71	209	2254	64.20
ICICIBANKP	EQ	16-Dec-2020	167.73	167.90	169.97	166.95	166.95	167.15	167.58	2399	4.02	91	674	28.10
ICICIGI	EQ	16-Dec-2020	1455.70	1462.70	1490.00	1459.35	1486.00	1479.35	1472.52	554075	8158.89	29260	417651	75.38
ICICIGOLD	EQ	16-Dec-2020	44.01	49.70	49.70	43.86	44.30	44.25	44.10	94955	41.88	1207	54297	57.18
ICICILIQ	EQ	16-Dec-2020	999.99	999.95	1000.01	999.95	999.99	999.99	1000.00	14764	147.64	54	10568	71.58
ICICILOVOL	EQ	16-Dec-2020	111.12	105.00	122.00	105.00	111.99	111.78	111.22	32613	36.27	201	30799	94.44
ICICIM150	EQ	16-Dec-2020	78.08	78.50	79.00	78.50	79.00	78.80	78.67	4493	3.53	28	4489	99.91
ICICIMCAP	EQ	16-Dec-2020	77.47	78.64	84.40	75.92	78.25	78.22	78.13	23941	18.71	198	11206	46.81
ICICINF100	EQ	16-Dec-2020	147.18	150.00	150.00	145.50	148.30	148.08	148.32	1838	2.73	112	949	51.63
ICICINIFTY	EQ	16-Dec-2020	143.65	130.70	162.30	130.70	144.74	144.83	144.64	56744	82.08	3179	38102	67.15
ICICINV20	EQ	16-Dec-2020	69.29	70.50	70.80	68.50	70.00	69.91	69.80	2992	2.09	266	1946	65.04
ICICINXT50	EQ	16-Dec-2020	32.38	33.30	33.30	32.01	32.67	32.61	32.60	7564	2.47	160	6371	84.23
ICICIPRULI	EQ	16-Dec-2020	480.15	481.80	488.00	481.20	486.40	486.25	483.65	2329667	11267.45	28073	1600348	68.69
ICICISENSX	EQ	16-Dec-2020	496.87	501.99	502.00	499.25	500.95	500.85	500.43	1592	7.97	74	819	51.44
ICICITECH	EQ	16-Dec-2020	229.07	225.05	230.45	225.05	230.00	229.86	229.99	2875	6.61	43	2718	94.54
ICIL	EQ	16-Dec-2020	150.30	150.00	155.00	146.50	152.50	151.90	151.37	169564	256.67	3791	101279	59.73
ICRA	EQ	16-Dec-2020	2693.30	2705.00	2785.00	2677.00	2723.00	2752.75	2749.43	5435	149.43	930	3845	70.75
IDBI	EQ	16-Dec-2020	42.40	43.45	43.90	42.00	42.15	42.20	42.75	4232049	1809.18	11560	1700399	40.18
IDBIGOLD	EQ	16-Dec-2020	4513.90	4615.95	4749.00	4541.00	4561.40	4578.45	4609.91	529	24.39	93	389	73.53
IDEA	EQ	16-Dec-2020	9.90	9.95	10.15	9.80	9.95	10.00	9.96	162488886	16176.50	119414	51100487	31.45
IDFC	EQ	16-Dec-2020	39.80	40.15	41.45	39.70	40.65	40.40	40.34	19120068	7713.77	26107	12917252	67.56
IDFCFIRSTB	EQ	16-Dec-2020	37.75	38.00	38.15	37.55	37.70	37.75	37.83	14987280	5669.18	43003	3676085	24.53
IDFCFIRSTB	N6	16-Dec-2020	10640.00	10640.00	10640.00	10635.21	10635.21	10635.35	10638.45	6	0.64	4	6	100.00
IDFCFIRSTB	N7	16-Dec-2020	5287.01	5288.00	5288.00	5287.00	5287.00	5287.00	5287.75	4	0.21	2	4	100.00
IDFCFIRSTB	N8	16-Dec-2020	11768.98	11690.00	11690.00	11690.00	11690.00	11690.00	11690.00	2	0.23	1	2	100.00
IDFCFIRSTB	N9	16-Dec-2020	5445.00	5450.00	5450.00	5430.00	5430.00	5430.00	5442.50	12	0.65	4	12	100.00
IDFCFIRSTB	NA	16-Dec-2020	10918.01	10930.00	10930.00	10930.00	10930.00	10930.00	10930.00	15	1.64	3	15	100.00
IDFCFIRSTB	NB	16-Dec-2020	5345.00	5345.90	5345.90	5345.90	5345.90	5345.90	5345.90	4	0.21	1	4	100.00
IDFCFIRSTB	NC	16-Dec-2020	10420.00	10420.00	10426.00	10420.00	10426.00	10426.00	10422.63	8	0.83	4	8	100.00
IDFNIFTYET	EQ	16-Dec-2020	141.08	142.50	146.00	142.00	142.01	142.36	142.59	207	0.30	44	124	59.90
IEX	EQ	16-Dec-2020	219.00	220.00	221.90	217.30	219.40	219.65	220.25	923782	2034.61	28642	650660	70.43
IFBAGRO	EQ	16-Dec-2020	589.60	588.00	592.50	560.60	563.00	564.60	570.79	61676	352.04	4082	26543	43.04
IFBIND	EQ	16-Dec-2020	1121.00	1144.45	1200.00	1121.05	1134.05	1138.95	1167.25	174080	2031.95	8375	82231	47.24
IFCI	EQ	16-Dec-2020	9.70	9.60	10.05	9.50	9.65	9.75	9.76	6952858	678.53	88978	2302212	33.11
IFCI	NF	16-Dec-2020	1025.57	1025.00	1030.00	1025.00	1030.00	1030.00	1028.56	400	4.11	9	361	90.25
IFCI	NH	16-Dec-2020	1040.00	1040.00	1040.00	1036.00	1036.00	1036.00	1036.84	475	4.93	5	475	100.00
IFCI	NL	16-Dec-2020	1092.00	1094.00	1099.95	1092.00	1092.00	1092.00	1094.95	760	8.32	4	755	99.34
IFGLEXPOR	EQ	16-Dec-2020	195.35	193.00	198.45	192.00	193.50	193.10	193.73	3707	7.18	188	2390	64.47
IGARASHI	EQ	16-Dec-2020	339.05	339.25	345.80	336.75	338.40	338.95	341.29	100744	343.83	3530	43888	43.56
IGL	EQ	16-Dec-2020	483.15	490.00	494.35	485.30	488.10	487.55	489.13	2531010	12379.83	39006	839668	33.18
IGPL	EQ	16-Dec-2020	457.20	465.50	465.50	445.00	449.05	450.20	457.09	28996	132.54	868	20035	69.10
IIFCL	N2	16-Dec-2020	1200.01	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	10	0.12	1	10	100.00
IIFL	EQ	16-Dec-2020	115.95	117.25	118.25	116.10	117.00	116.85	116.99	313747	367.05	3588	133780	42.64
IIFL	N4	16-Dec-2020	1032.60	1035.00	1050.00	1033.50	1033.50	1033.50	1043.71	224	2.34	11	224	100.00
IIFL	N5	16-Dec-2020	1104.25	1104.25	1105.00	1104.00	1105.00	1105.00	1104.63	334	3.69	5	234	70.06
IIFL	N6	16-Dec-2020	1005.00	1022.00	1022.00	1006.06	1010.00	1010.00	1009.74	852	8.60	15	852	100.00
IIFLSEC	EQ	16-Dec-2020	47.15	47.50	47.70	46.60	47.00	47.00	46.96	499366	234.49	1434	368466	73.79
IIFLWAM	EQ	16-Dec-2020	1062.05	1067.40	1077.00	1032.00	1050.00	1048.60	1057.24	17115	180.95	2374	10600	61.93
IITL	EQ	16-Dec-2020	82.55	82.00	83.90	79.40	80.30	80.30	81.19	576	0.47	28	444	77.08
IL&FSENGG	BZ	16-Dec-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	20453	0.94	32	-	-
IL&FSTRANS	BZ	16-Dec-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	21139	0.42	27	-	-
IMAGICAA	EQ	16-Dec-2020	6.90	7.10	7.10	6.40	6.60	6.50	6.68	363120	24.25	524	299549	82.49
IMFA	EQ	16-Dec-2020	293.40	293.35	302.00	293.35	294.00	294.15	297.77	13277	39.53	719	7464	56.22
IMPAL	EQ	16-Dec-2020	614.00	611.95	622.45	606.40	612.00	614.80	617.00	1897	11.70	184	1507	79.44
IMPEXFERRO	EQ	16-Dec-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	25496	0.22	24	25355	99.45
INDBANK	EQ	16-Dec-2020	11.95	11.90	12.20	11.70	11.90	11.90	11.95	87211	10.42	279	60033	68.84
INDHOTEL	EQ	16-Dec-2020	129.10	130.10	132.35	128.55	130.30	130.05	130.33	3573669	4657.65	18578	1700278	47.58
INDIACEM	EQ	16-Dec-2020	150.95	151.60	153.00	150.45	150.90	150.80	151.41	744123	1126.69	7006	334127	44.90
INDIAGLYCO	EQ	16-Dec-2020	307.30	309.80	313.00	302.20	303.80	304.55	307.97	118912	366.21	3137	48977	41.19
INDIAMART	EQ	16-Dec-2020	5387.55	5420.00	5550.00	5420.00	5485.25	5503.55	5508.30	135595	7468.98	30179	83642	61.69
INDIANB	EQ	16-Dec-2020	92.65	93.00	93.90	91.80	92.60	92.40	92.60	3543599	3281.43	19095	1231984	34.77
INDIANCARD	EQ	16-Dec-2020	113.70	115.00	130.00	115.00	129.75	126.15	123.17	26833	33.05	575	15046	56.07
INDIANHUME	EQ	16-Dec-2020	194.05	195.20	199.05	193.10	194.00	195.35	195.31	67913	132.64	2106	30506	44.92
INDIGO	EQ	16-Dec-2020	1659.80	1678.40	1683.75	1637.05	1655.45	1655.85	1652.50	1085904	17944.57	32556	199625	18.38
INDIGRID	IV	16-Dec-2020	114.13	114.85	117.50	114.50	116.85	116.97	116.65	670194	781.79	219	620865	92.64
INDLMETER	EQ	16-Dec-2020	19.45	19.00	19.85	18.65	19.20	19.30	19.17	4325	0.83	28	3525	81.50
INDNIPPON	EQ	16-Dec-2020	355.10	361.85	366.20	353.55	359.00	359.10	360.91	28542	103.01	1008	19012	66.61
INDOCO	EQ	16-Dec-2020	272.65	274.05	276.20	270.05	272.50	273.10	273.23	290085	792.59	8200	215921	74.43
INDORAMA	EQ	16-Dec-2020	32.85	31.30	34.45	31.30	34.45	34.45	33.76	42982	14.51	291	35566	82.75
INDOSOLAR	BZ	16-Dec-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	34298	0.57	19	-	-
INDOSTAR	EQ	16-Dec-2020	311.95	318.50	363.00	314.45	346.70	350.25	348.27	636794	2217.77	16961	67575	10.61
INDOTECH	EQ	16-Dec-2020	118.85	119.85	119.85	115.55	116.60	117.65	117.36	19294	22.64	390	14597	75.66
INDOTHAI	EQ	16-Dec-2020	23.85	23.85	25.00	23.60	25.00	24.85	24.47	25961	6.35	198	20757	79.95
INDOWIND	EQ	16-Dec-2020	4.25	4.35	4.35	4.00	4.05	4.05	4.11	181246	7.46	430	161637	89.18
INDRAMEDCO	EQ	16-Dec-2020	58.70	59.05	59.40	58.10	58.40	58.40	58.80	204379	120.18	2191	120124	58.78
INDSWFTLAB	EQ	16-Dec-2020	60.80	60.60	62.70	60.15	61.80	61.60	61.60	73901	45.53	837	51822	70.12
INDTERRAIN	EQ	16-Dec-2020	34.50	34.50	36.35	34.20	35.50	35.80	35.59	1161130	413.27	5819	584348	50.33
INDUSINDBK	EQ	16-Dec-2020	926.75	932.00	937.75	915.00	917.90	921.80	928.73	6068477	56360.00	126850	1826760	30.10
INEOSSTYRO	EQ	16-Dec-2020	821.25	824.00	831.00	802.00	807.00	805.70	817.51	26088	213.27	1572	16676	63.92
INFIBEAM	BE	16-Dec-2020	85.90	87.35	87.35	85.00	87.00	86.50	86.67	178362	154.58	1487	-	-
INFOBEAN	EQ	16-Dec-2020	132.55	134.85	135.00	131.00	133.50	133.95	133.05	25717	34.22	409	16198	62.99
INFRABEES	EQ	16-Dec-2020	379.08	381.00	382.96	378.21	382.50	381.18	380.94	636	2.42	52	532	83.65
INFRATEL	EQ	16-Dec-2020	246.90	248.00	248.80	243.65	245.00	245.30	245.55	3945751	9688.88	37112	860618	21.81
INFY	EQ	16-Dec-2020	1154.60	1160.00	1168.90	1153.60	1164.00	1165.70	1160.77	7788404	90405.30	158579	4190351	53.80
INGERRAND	EQ	16-Dec-2020	630.65	636.00	649.90	631.90	640.00	640.50	640.58	31953	204.69	2072	14109	44.16
INNOVANA	SM	16-Dec-2020	89.70	89.00	89.00	85.25	85.25	85.25	86.59	4000	3.46	4	4000	100.00
INNOVATIVE	SM	16-Dec-2020	8.70	9.10	9.10	8.35	8.60	9.00	8.90	45000	4.00	15	42000	93.33
INOXLEISUR	EQ	16-Dec-2020	284.30	284.85	287.00	281.20	282.50	282.00	283.18	674743	1910.76	12623	417736	61.91
INOXWIND	EQ	16-Dec-2020	59.15	60.00	65.05	58.90	65.05	65.05	62.82	774425	486.47	5053	408830	52.79
INSECTICID	EQ	16-Dec-2020	470.35	472.75	477.00	466.25	470.00	468.05	468.84	19495	91.40	1213	11989	61.50
INSPIRISYS	EQ	16-Dec-2020	33.35	33.15	34.80	32.95	34.35	33.90	34.13	105010	35.84	682	79030	75.26
INTEGRA	EQ	16-Dec-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	1408	0.02	2	1408	100.00
INTELLECT	EQ	16-Dec-2020	315.75	313.85	330.60	308.60	318.05	318.95	322.89	545466	1761.28	12832	271901	49.85
INTENTECH	EQ	16-Dec-2020	37.85	39.30	39.50	36.50	38.90	38.85	38.64	29494	11.40	195	22479	76.22
INVENTURE	EQ	16-Dec-2020	20.20	20.60	22.50	17.60	19.15	18.90	20.15	117897	23.76	718	76882	65.21
IOB	EQ	16-Dec-2020	11.20	11.25	11.35	11.15	11.20	11.20	11.25	1952544	219.67	5399	1030960	52.80
IOC	EQ	16-Dec-2020	95.45	96.50	97.50	95.80	96.25	96.35	96.61	22630689	21863.43	63438	5368236	23.72
IOLCP	EQ	16-Dec-2020	756.20	756.20	779.00	756.20	765.20	765.00	767.66	283079	2173.08	12934	108239	38.24
IPCALAB	EQ	16-Dec-2020	2242.55	2263.50	2274.50	2215.00	2249.80	2250.20	2245.31	417287	9369.39	51536	239087	57.30
IRB	EQ	16-Dec-2020	111.30	112.00	116.80	111.20	114.50	114.75	114.49	749006	857.57	6767	342462	45.72
IRBINVIT	IV	16-Dec-2020	42.35	42.74	43.44	41.99	42.00	42.12	42.24	1007500	425.58	264	907500	90.07
IRCON	EQ	16-Dec-2020	90.40	90.30	91.40	90.05	90.40	90.30	90.60	634581	574.90	5444	300319	47.33
IRCTC	EQ	16-Dec-2020	1441.00	1453.80	1455.90	1420.00	1426.00	1423.40	1433.84	3560008	51044.92	131431	1441224	40.48
IREDA	N5	16-Dec-2020	1371.49	1371.49	1371.49	1340.00	1345.00	1345.00	1346.56	390	5.25	6	390	100.00
IREDA	N6	16-Dec-2020	1535.00	1535.00	1535.00	1533.44	1533.44	1533.44	1534.31	211	3.24	5	211	100.00
IRFC	N1	16-Dec-2020	1061.69	1064.50	1064.95	1060.40	1064.95	1061.69	1060.59	870	9.23	10	860	98.85
IRFC	N9	16-Dec-2020	1250.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	30	0.38	1	30	100.00
IRFC	NA	16-Dec-2020	1347.31	1348.00	1354.99	1348.00	1354.59	1354.79	1350.56	211	2.85	9	116	54.98
IRFC	NE	16-Dec-2020	1365.00	1384.40	1384.40	1374.65	1375.00	1375.00	1378.00	622	8.57	8	622	100.00
IRFC	NF	16-Dec-2020	1299.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	90	1.16	1	90	100.00
IRFC	NI	16-Dec-2020	1148.00	1148.50	1148.50	1148.50	1148.50	1148.50	1148.50	10	0.11	1	10	100.00
IRFC	NO	16-Dec-2020	1250.02	1251.00	1251.00	1247.01	1249.99	1249.98	1248.78	1458	18.21	17	1307	89.64
ISEC	EQ	16-Dec-2020	454.85	456.15	459.35	450.00	452.75	451.95	453.24	782384	3546.08	25119	492980	63.01
ISFT	EQ	16-Dec-2020	66.20	64.35	67.70	64.35	66.05	67.40	66.50	16179	10.76	254	9338	57.72
ISMTLTD	EQ	16-Dec-2020	11.55	12.10	12.10	12.10	12.10	12.10	12.10	78517	9.50	110	78508	99.99
ITC	EQ	16-Dec-2020	213.55	213.75	215.55	213.50	214.60	214.00	214.37	19551630	41913.35	97686	8195929	41.92
ITDC	EQ	16-Dec-2020	277.00	278.00	287.00	278.00	279.10	279.95	281.35	64811	182.35	2221	18405	28.40
ITDCEM	EQ	16-Dec-2020	59.75	60.00	60.80	58.10	58.55	58.60	59.57	630054	375.32	3954	328025	52.06
ITI	EQ	16-Dec-2020	131.75	131.75	133.85	130.00	130.30	131.15	131.87	993216	1309.72	10913	219171	22.07
IVC	BE	16-Dec-2020	5.45	5.50	5.50	5.20	5.20	5.20	5.23	206678	10.82	234	-	-
IVP	BE	16-Dec-2020	73.25	76.90	76.90	75.00	76.90	76.90	76.54	3620	2.77	57	-	-
IVZINGOLD	EQ	16-Dec-2020	4452.40	4452.00	4499.00	4427.00	4458.00	4458.00	4458.26	39	1.74	13	27	69.23
IVZINNIFTY	EQ	16-Dec-2020	1451.25	1462.75	1462.75	1462.75	1462.75	1462.75	1462.75	4	0.06	1	4	100.00
IZMO	EQ	16-Dec-2020	51.25	53.00	53.50	49.20	50.50	50.25	51.00	62054	31.65	898	36602	58.98
J&KBANK	EQ	16-Dec-2020	24.10	24.20	24.45	24.00	24.05	24.05	24.20	2182496	528.26	7237	1251999	57.37
JAGRAN	EQ	16-Dec-2020	46.00	46.35	46.75	45.50	45.70	45.65	46.08	605290	278.93	2479	255055	42.14
JAGSNPHARM	EQ	16-Dec-2020	73.85	74.70	75.10	71.40	73.25	73.25	73.23	134035	98.15	1642	77129	57.54
JAIBALAJI	EQ	16-Dec-2020	19.30	19.50	19.70	19.00	19.60	19.60	19.50	14957	2.92	65	13636	91.17
JAICORPLTD	EQ	16-Dec-2020	93.20	93.95	98.70	93.45	97.65	96.65	96.84	3529203	3417.53	20985	662723	18.78
JAIHINDPRO	BZ	16-Dec-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1100	0.02	2	-	-
JALAN	SM	16-Dec-2020	3.00	2.85	2.85	2.85	2.85	2.85	2.85	15000	0.43	5	15000	100.00
JAMNAAUTO	EQ	16-Dec-2020	57.85	58.35	59.50	58.00	58.50	58.70	58.86	4513188	2656.31	13183	2102843	46.59
JASH	EQ	16-Dec-2020	221.70	226.95	228.50	220.00	220.00	220.55	222.63	11978	26.67	206	10736	89.63
JAYAGROGN	EQ	16-Dec-2020	115.85	118.95	119.95	116.25	117.00	117.10	117.83	14124	16.64	454	9073	64.24
JAYBARMARU	EQ	16-Dec-2020	254.35	256.00	260.50	255.30	255.95	256.35	257.77	47031	121.23	1725	14107	30.00
JAYNECOIND	EQ	16-Dec-2020	6.10	6.40	6.40	5.85	5.85	5.90	6.16	349179	21.51	413	279614	80.08
JAYSREETEA	EQ	16-Dec-2020	71.70	72.50	74.80	71.80	72.55	72.75	73.30	203565	149.22	2359	76976	37.81
JBCHEPHARM	EQ	16-Dec-2020	1069.35	1086.90	1095.00	1056.00	1080.00	1082.45	1070.94	123150	1318.87	14660	70247	57.04
JBFIND	EQ	16-Dec-2020	11.10	11.65	11.65	11.65	11.65	11.65	11.65	79253	9.23	777	79243	99.99
JBMA	EQ	16-Dec-2020	270.25	271.65	282.50	271.65	272.85	273.00	276.46	34207	94.57	1276	15427	45.10
JCHAC	EQ	16-Dec-2020	2208.20	2219.00	2245.00	2200.00	2234.00	2231.05	2222.23	10150	225.56	1621	5056	49.81
JETAIRWAYS	BZ	16-Dec-2020	95.60	100.35	100.35	100.35	100.35	100.35	100.35	188894	189.56	681	-	-
JHS	EQ	16-Dec-2020	24.20	25.80	26.60	24.60	26.60	26.60	26.11	731115	190.87	2138	500398	68.44
JIKIND	BE	16-Dec-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.63	68300	0.43	29	-	-
JINDALPHOT	EQ	16-Dec-2020	30.60	29.10	29.10	29.10	29.10	29.10	29.10	11249	3.27	72	11249	100.00
JINDALPOLY	EQ	16-Dec-2020	467.25	469.00	474.65	466.50	467.10	468.95	468.81	17636	82.68	1113	11785	66.82
JINDALSAW	EQ	16-Dec-2020	79.55	80.75	81.90	79.00	79.35	79.35	80.43	2602335	2092.95	15185	901421	34.64
JINDALSTEL	EQ	16-Dec-2020	272.80	275.00	287.35	273.15	285.00	285.60	280.30	16676228	46743.91	97828	3983761	23.89
JINDRILL	EQ	16-Dec-2020	96.40	97.00	97.80	95.40	96.00	96.20	96.69	13468	13.02	380	10777	80.02
JINDWORLD	EQ	16-Dec-2020	56.65	57.35	59.20	56.30	57.00	56.80	57.83	364383	210.71	4216	95747	26.28
JISLDVREQS	EQ	16-Dec-2020	12.45	12.80	12.95	12.40	12.55	12.65	12.62	85419	10.78	285	52628	61.61
JISLJALEQS	EQ	16-Dec-2020	19.80	20.00	20.20	19.30	19.50	19.40	19.72	4194434	827.19	4951	2135455	50.91
JITFINFRA	BE	16-Dec-2020	9.85	9.60	10.30	9.60	9.75	9.75	9.81	7918	0.78	47	-	-
JIYAECO	BE	16-Dec-2020	7.15	7.25	7.25	7.05	7.10	7.10	7.16	65252	4.67	116	-	-
JKCEMENT	EQ	16-Dec-2020	1937.35	1937.35	1969.00	1921.00	1947.40	1940.55	1940.53	228322	4430.66	8115	163603	71.65
JKIL	EQ	16-Dec-2020	134.55	135.85	139.75	135.00	135.25	135.80	136.75	133065	181.97	3158	89469	67.24
JKLAKSHMI	EQ	16-Dec-2020	341.10	343.90	345.95	337.00	338.95	337.95	340.90	273922	933.80	6425	164153	59.93
JKPAPER	EQ	16-Dec-2020	102.50	103.45	104.50	103.10	103.65	103.55	103.91	1084219	1126.63	8695	524747	48.40
JKTYRE	EQ	16-Dec-2020	78.10	78.75	80.90	76.50	77.85	77.70	78.55	5050423	3967.24	20181	1652350	32.72
JMA	EQ	16-Dec-2020	33.55	34.70	34.70	33.25	33.50	33.35	33.52	23561	7.90	206	17156	72.82
JMCPROJECT	EQ	16-Dec-2020	65.75	68.85	72.00	66.80	69.35	69.85	70.52	1542779	1087.97	10309	522897	33.89
JMFINANCIL	EQ	16-Dec-2020	86.75	87.80	93.95	86.30	91.55	91.35	89.67	24113380	21622.60	76548	11290347	46.82
JMTAUTOLTD	EQ	16-Dec-2020	2.65	2.65	2.70	2.60	2.65	2.65	2.66	582660	15.49	706	419937	72.07
JOCIL	EQ	16-Dec-2020	182.90	180.10	186.95	180.05	183.35	183.90	184.74	8813	16.28	239	5701	64.69
JPASSOCIAT	EQ	16-Dec-2020	7.55	7.20	7.35	7.20	7.20	7.20	7.21	37016465	2668.72	7782	20651692	55.79
JPINFRATEC	EQ	16-Dec-2020	2.40	2.30	2.35	2.30	2.30	2.30	2.30	3065244	70.52	889	1908235	62.25
JPOLYINVST	EQ	16-Dec-2020	18.95	18.25	19.35	18.05	18.15	18.25	18.27	5803	1.06	45	4923	84.84
JPPOWER	EQ	16-Dec-2020	3.70	3.55	3.60	3.35	3.35	3.35	3.41	59946432	2043.39	13432	35131497	58.60
JSL	EQ	16-Dec-2020	66.75	67.40	68.80	67.15	67.75	67.70	67.97	471332	320.37	5549	209616	44.47
JSLHISAR	EQ	16-Dec-2020	135.15	135.95	138.45	133.20	133.60	135.25	136.56	613176	837.34	9379	310898	50.70
JSWENERGY	EQ	16-Dec-2020	66.40	66.85	71.30	66.00	69.10	69.10	68.92	4171351	2874.80	20289	1610127	38.60
JSWHL	EQ	16-Dec-2020	4074.85	4156.00	4225.00	4018.10	4025.15	4055.05	4106.27	3346	137.40	1068	1939	57.95
JSWISPL	EQ	16-Dec-2020	28.75	29.50	30.15	28.00	28.90	28.95	29.33	915219	268.46	1681	583464	63.75
JSWSTEEL	EQ	16-Dec-2020	365.90	370.00	372.50	364.50	370.60	370.60	368.39	7762252	28595.07	62178	1250105	16.10
JTEKTINDIA	EQ	16-Dec-2020	86.05	86.80	94.35	86.50	91.30	91.40	91.71	1746257	1601.51	14347	578122	33.11
JUBILANT	EQ	16-Dec-2020	814.70	815.00	820.65	801.95	804.50	805.70	809.46	142203	1151.07	5629	74131	52.13
JUBLFOOD	EQ	16-Dec-2020	2581.55	2608.00	2691.30	2579.05	2670.05	2676.15	2640.37	970316	25619.92	52649	170523	17.57
JUBLINDS	EQ	16-Dec-2020	245.55	243.15	247.50	241.00	241.25	241.55	242.81	24925	60.52	904	13433	53.89
JUMPNET	EQ	16-Dec-2020	17.35	17.05	17.05	17.05	17.05	17.05	17.05	66437	11.33	183	66437	100.00
JUNIORBEES	EQ	16-Dec-2020	332.88	338.00	338.00	321.00	334.79	334.65	335.29	100058	335.48	2449	76200	76.16
JUSTDIAL	EQ	16-Dec-2020	610.65	612.00	623.45	608.50	612.25	612.90	615.88	544581	3353.97	14388	93949	17.25
JYOTHYLAB	EQ	16-Dec-2020	142.75	143.50	144.25	142.05	142.75	142.40	142.82	449945	642.61	5092	267556	59.46
JYOTISTRUC	BZ	16-Dec-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	24239	1.21	42	-	-
KABRAEXTRU	EQ	16-Dec-2020	92.15	92.15	94.80	92.15	92.40	92.70	92.83	19050	17.68	352	15362	80.64
KAJARIACER	EQ	16-Dec-2020	675.60	672.00	682.55	670.20	678.95	676.55	676.94	180448	1221.53	5730	114653	63.54
KAKATCEM	EQ	16-Dec-2020	192.95	194.90	202.00	193.05	193.40	194.80	197.76	43847	86.71	1282	25326	57.76
KALPATPOWR	EQ	16-Dec-2020	315.15	322.65	327.50	316.55	319.05	319.45	320.05	1127628	3608.98	11221	858163	76.10
KALYANIFRG	BE	16-Dec-2020	151.50	155.00	159.05	155.00	158.80	158.95	158.47	1655	2.62	40	-	-
KAMATHOTEL	EQ	16-Dec-2020	38.95	39.00	39.65	38.50	38.95	38.70	38.91	133868	52.08	1044	83958	62.72
KAMDHENU	EQ	16-Dec-2020	104.80	105.20	118.00	105.20	112.30	112.45	113.69	278688	316.84	3979	140271	50.33
KANANIIND	EQ	16-Dec-2020	3.85	3.75	4.00	3.75	3.85	3.95	3.92	2690	0.11	19	2355	87.55
KANORICHEM	EQ	16-Dec-2020	44.10	44.30	46.55	44.15	45.60	45.35	45.57	83129	37.88	657	47024	56.57
KANSAINER	EQ	16-Dec-2020	550.05	552.70	554.90	546.00	550.00	550.20	550.31	178802	983.96	4729	146834	82.12
KAPSTON	BE	16-Dec-2020	101.00	101.00	103.90	98.50	103.80	103.80	101.32	629	0.64	19	-	-
KARDA	EQ	16-Dec-2020	124.25	126.75	127.00	123.20	125.85	125.55	124.97	7106	8.88	316	5650	79.51
KARMAENG	EQ	16-Dec-2020	13.80	14.90	14.90	13.25	14.00	14.00	13.93	8662	1.21	102	6716	77.53
KARURVYSYA	EQ	16-Dec-2020	47.15	47.85	48.00	46.40	47.25	47.70	47.33	3966653	1877.53	16434	2005396	50.56
KAUSHALYA	EQ	16-Dec-2020	1.90	1.95	1.95	1.90	1.90	1.90	1.93	19608	0.38	58	18607	94.89
KAYA	EQ	16-Dec-2020	290.90	292.00	297.95	285.15	287.75	289.45	290.12	7929	23.00	438	5258	66.31
KCP	EQ	16-Dec-2020	73.65	74.10	74.95	72.20	73.20	73.10	74.23	447505	332.17	2799	282777	63.19
KCPSUGIND	EQ	16-Dec-2020	17.45	17.60	17.90	16.60	16.85	16.90	17.41	972387	169.28	2411	428329	44.05
KDDL	EQ	16-Dec-2020	202.75	202.00	224.00	201.00	210.00	209.70	209.76	8468	17.76	905	4408	52.05
KEC	EQ	16-Dec-2020	370.90	372.70	378.50	371.50	377.50	376.65	374.41	229312	858.58	6171	124550	54.31
KECL	EQ	16-Dec-2020	15.30	15.30	15.70	15.05	15.20	15.25	15.24	60087	9.16	411	45665	76.00
KEERTI	EQ	16-Dec-2020	26.75	27.65	27.65	26.20	26.25	26.25	26.65	15709	4.19	58	11824	75.27
KEI	EQ	16-Dec-2020	448.55	453.35	466.45	451.05	462.00	460.35	459.22	575392	2642.34	21494	186228	32.37
KELLTONTEC	EQ	16-Dec-2020	69.80	71.40	72.95	69.05	71.20	71.85	70.70	1736727	1227.79	5757	738099	42.50
KENNAMET	EQ	16-Dec-2020	866.80	867.60	907.00	853.25	895.00	901.95	887.62	39231	348.22	1546	19691	50.19
KERNEX	BE	16-Dec-2020	26.10	27.35	27.35	24.85	25.00	25.00	25.47	4585	1.17	32	-	-
KESORAMIND	EQ	16-Dec-2020	59.90	60.50	64.90	60.50	61.75	62.05	62.83	3116546	1958.16	16021	1427005	45.79
KEYFINSERV	EQ	16-Dec-2020	97.10	97.85	97.85	92.25	94.45	94.10	93.67	12028	11.27	358	8324	69.21
KGL	BZ	16-Dec-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.37	813106	3.03	144	-	-
KHADIM	EQ	16-Dec-2020	134.50	134.55	135.80	130.00	131.50	130.85	132.34	186867	247.29	3535	103066	55.15
KHAICHEM	EQ	16-Dec-2020	23.10	23.80	23.90	23.00	23.35	23.15	23.51	187141	44.00	1149	112269	59.99
KHANDSE	EQ	16-Dec-2020	10.55	11.00	11.50	10.20	10.50	10.65	10.82	14050	1.52	97	8440	60.07
KICL	EQ	16-Dec-2020	1396.75	1426.05	1426.05	1385.00	1414.00	1411.20	1414.08	2040	28.85	348	1658	81.27
KILITCH	BE	16-Dec-2020	92.40	92.10	95.35	91.10	93.90	92.20	93.23	7706	7.18	96	-	-
KINGFA	EQ	16-Dec-2020	619.25	625.00	625.00	608.05	611.70	614.90	614.80	11630	71.50	475	9252	79.55
KIOCL	EQ	16-Dec-2020	157.10	164.80	164.80	149.25	158.00	155.60	158.49	742882	1177.39	14463	367752	49.50
KIRIINDUS	EQ	16-Dec-2020	454.50	458.80	478.00	456.00	464.45	463.65	463.65	120481	558.61	5918	51182	42.48
KIRLFER	EQ	16-Dec-2020	142.70	142.65	144.70	140.15	141.00	140.60	142.52	135982	193.80	1053	118348	87.03
KIRLOSBROS	EQ	16-Dec-2020	136.40	137.00	138.00	132.10	135.10	135.70	136.75	57253	78.29	1555	32253	56.33
KIRLOSENG	EQ	16-Dec-2020	121.00	121.65	125.25	121.00	121.00	121.80	123.11	291594	358.99	3959	176521	60.54
KIRLOSIND	EQ	16-Dec-2020	803.95	817.95	818.95	800.00	800.00	804.60	805.75	4233	34.11	175	3325	78.55
KITEX	EQ	16-Dec-2020	111.90	112.95	117.80	112.95	116.45	116.00	115.78	447317	517.88	4420	203427	45.48
KKCL	EQ	16-Dec-2020	824.70	829.25	855.00	816.10	838.00	842.75	836.61	2531	21.17	291	1841	72.74
KMSUGAR	EQ	16-Dec-2020	13.00	13.80	13.95	11.75	12.60	12.50	13.26	1527977	202.58	2473	916292	59.97
KNRCON	EQ	16-Dec-2020	312.10	314.00	318.00	312.95	315.60	315.40	315.39	330787	1043.26	7983	129250	39.07
KOKUYOCMLN	EQ	16-Dec-2020	67.15	67.90	70.80	67.30	67.90	67.80	68.69	284184	195.21	3235	115813	40.75
KOLTEPATIL	EQ	16-Dec-2020	210.90	211.95	231.85	211.95	223.60	221.85	223.08	909076	2027.95	15965	170942	18.80
KOPRAN	EQ	16-Dec-2020	132.75	134.40	137.50	133.00	136.05	136.20	135.72	327000	443.79	3773	192707	58.93
KOTAKBANK	EQ	16-Dec-2020	1951.15	1965.00	1965.00	1936.55	1951.00	1952.55	1948.41	2764698	53867.66	117822	1303047	47.13
KOTAKBKETF	EQ	16-Dec-2020	308.84	311.00	311.99	308.49	308.95	309.16	309.44	90423	279.80	566	83655	92.52
KOTAKGOLD	EQ	16-Dec-2020	429.40	433.95	437.70	430.30	437.70	435.90	433.46	47939	207.80	916	28787	60.05
KOTAKNIFTY	EQ	16-Dec-2020	141.25	142.47	142.65	141.61	142.64	142.32	141.98	86772	123.20	383	67377	77.65
KOTAKNV20	EQ	16-Dec-2020	70.05	69.10	71.20	69.10	70.99	70.87	70.90	6309	4.47	80	4173	66.14
KOTAKPSUBK	EQ	16-Dec-2020	178.95	182.98	182.98	177.00	177.90	178.21	179.25	30589	54.83	370	12245	40.03
KOTARISUG	EQ	16-Dec-2020	20.50	20.70	21.80	19.70	19.75	19.95	20.69	256807	53.13	741	154847	60.30
KOTHARIPET	EQ	16-Dec-2020	18.90	18.90	19.35	18.65	19.10	18.95	18.92	46731	8.84	229	29557	63.25
KOTHARIPRO	EQ	16-Dec-2020	72.30	73.85	73.85	71.15	73.50	72.65	72.56	5789	4.20	173	4312	74.49
KPITTECH	EQ	16-Dec-2020	110.10	110.50	115.70	109.35	113.80	114.05	114.06	1664792	1898.94	12418	983017	59.05
KPRMILL	EQ	16-Dec-2020	893.70	889.40	934.90	885.85	908.05	912.75	917.85	146673	1346.24	7247	48522	33.08
KRBL	EQ	16-Dec-2020	248.20	251.00	252.45	246.75	247.60	248.35	249.06	556853	1386.89	8966	375566	67.44
KREBSBIO	EQ	16-Dec-2020	102.75	107.70	113.00	104.15	113.00	111.00	107.72	24003	25.86	411	19205	80.01
KRIDHANINF	EQ	16-Dec-2020	4.55	4.35	4.70	4.35	4.35	4.35	4.41	410246	18.08	519	264530	64.48
KRISHANA	BE	16-Dec-2020	74.00	76.25	76.25	74.00	76.00	76.00	75.23	755	0.57	15	-	-
KSB	EQ	16-Dec-2020	635.60	642.00	644.90	631.00	635.50	635.35	636.74	24089	153.38	1648	15196	63.08
KSCL	EQ	16-Dec-2020	539.20	545.00	547.45	532.00	532.00	536.10	541.68	443890	2404.45	9274	218868	49.31
KSHITIJPOL	SM	16-Dec-2020	24.95	24.00	25.25	24.00	25.25	25.25	24.83	36000	8.94	6	32000	88.89
KSK	BZ	16-Dec-2020	0.60	0.65	0.65	0.55	0.65	0.65	0.64	1283422	8.27	178	-	-
KSL	EQ	16-Dec-2020	254.45	256.00	268.80	255.10	261.50	262.80	264.48	567382	1500.59	13761	202731	35.73
KTKBANK	EQ	16-Dec-2020	57.65	58.50	61.40	57.80	59.40	59.90	59.60	5515564	3287.14	14433	2073996	37.60
KUANTUM	EQ	16-Dec-2020	52.70	53.60	59.00	52.75	57.60	57.60	57.07	122143	69.70	1400	86907	71.15
KWALITY	EQ	16-Dec-2020	3.25	3.25	3.40	3.25	3.35	3.35	3.32	926991	30.80	832	708617	76.44
L&TFH	EQ	16-Dec-2020	94.15	95.00	96.00	92.75	93.05	93.05	94.29	17937686	16913.29	48553	4853783	27.06
L&TFINANCE	NC	16-Dec-2020	1165.96	1141.10	1141.10	1137.00	1137.00	1137.00	1137.21	100	1.14	3	100	100.00
L&TFINANCE	NI	16-Dec-2020	1155.00	1146.00	1150.50	1146.00	1150.50	1150.50	1148.28	225	2.58	6	125	55.56
L&TFINANCE	NK	16-Dec-2020	1075.00	1095.00	1098.94	1075.17	1075.17	1075.17	1083.09	169	1.83	6	126	74.56
L&TFINANCE	NM	16-Dec-2020	1155.01	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	40	0.47	1	40	100.00
L&TFINANCE	NO	16-Dec-2020	1105.01	1100.01	1108.01	1100.01	1107.00	1107.00	1107.18	122	1.35	7	122	100.00
L&TFINANCE	NW	16-Dec-2020	1150.00	1174.90	1175.00	1174.90	1174.90	1174.90	1174.93	100	1.17	7	100	100.00
L&TFINANCE	NY	16-Dec-2020	1054.98	1045.00	1045.00	1040.00	1040.00	1041.30	1041.52	425	4.43	25	425	100.00
L&TFINANCE	Y1	16-Dec-2020	1100.00	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	25	0.28	1	25	100.00
L&TFINANCE	Y5	16-Dec-2020	1076.00	1076.00	1077.00	1070.00	1077.00	1070.11	1072.21	146	1.57	8	126	86.30
L&TFINANCE	Y9	16-Dec-2020	1085.00	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	45	0.49	1	45	100.00
L&TINFRA	N5	16-Dec-2020	1058.60	1060.00	1060.10	1060.00	1060.00	1060.00	1060.01	106	1.12	5	106	100.00
L&TINFRA	N6	16-Dec-2020	2177.00	2175.35	2177.99	2175.31	2177.00	2177.00	2177.29	409	8.91	25	409	100.00
LAKPRE	BZ	16-Dec-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	1028	0.05	5	-	-
LALPATHLAB	EQ	16-Dec-2020	2176.00	2181.00	2204.00	2134.00	2160.00	2175.75	2177.55	130776	2847.71	11602	74811	57.21
LAMBODHARA	EQ	16-Dec-2020	49.20	50.25	52.10	44.45	51.60	50.45	50.13	233315	116.95	2401	124378	53.31
LAOPALA	EQ	16-Dec-2020	224.45	226.40	227.95	223.20	224.50	224.15	224.88	70959	159.58	1742	39342	55.44
LASA	EQ	16-Dec-2020	79.70	81.70	89.00	79.50	87.55	88.00	85.81	877029	752.55	6144	266491	30.39
LATTEYS	SM	16-Dec-2020	57.20	54.35	54.40	54.35	54.40	54.40	54.38	4000	2.18	2	2000	50.00
LAURUSLABS	EQ	16-Dec-2020	328.40	329.40	344.90	327.65	338.50	338.95	338.97	6296660	21343.64	66814	2835693	45.03
LAXMIMACH	EQ	16-Dec-2020	4712.75	4700.00	4840.00	4650.00	4815.00	4765.80	4716.69	10201	481.15	2645	4388	43.02
LEMONTREE	EQ	16-Dec-2020	43.35	43.50	43.90	43.20	43.30	43.30	43.39	812742	352.61	4873	592124	72.86
LEXUS	SM	16-Dec-2020	19.75	20.60	20.70	19.80	20.70	20.70	20.33	12000	2.44	9	12000	100.00
LFIC	EQ	16-Dec-2020	68.95	67.50	71.50	67.50	70.00	69.60	69.05	689	0.48	17	584	84.76
LGBBROSLTD	EQ	16-Dec-2020	278.50	281.00	289.70	280.00	286.00	285.90	285.20	131445	374.88	3144	66403	50.52
LGBFORGE	EQ	16-Dec-2020	3.70	3.75	4.00	3.70	4.00	3.95	3.90	164715	6.43	251	137734	83.62
LIBAS	EQ	16-Dec-2020	32.60	32.10	32.85	32.10	32.25	32.55	32.57	43107	14.04	581	17607	40.84
LIBERTSHOE	EQ	16-Dec-2020	153.40	153.95	157.00	152.80	153.20	153.30	154.40	148825	229.79	2708	52343	35.17
LICHSGFIN	EQ	16-Dec-2020	374.00	377.60	391.00	373.20	379.10	380.15	380.26	9186894	34933.69	108849	2643099	28.77
LICNETFGSC	EQ	16-Dec-2020	22.10	22.60	22.80	22.10	22.20	22.11	22.26	26683	5.94	103	17606	65.98
LICNETFN50	EQ	16-Dec-2020	136.92	137.10	137.19	133.80	136.40	136.40	136.50	853	1.16	68	728	85.35
LICNETFSEN	EQ	16-Dec-2020	487.00	501.61	507.99	478.79	490.25	489.50	491.76	746	3.67	126	232	31.10
LICNFNHGP	EQ	16-Dec-2020	135.97	138.08	145.00	136.00	144.20	144.08	143.46	2932	4.21	113	2756	94.00
LIKHITHA	EQ	16-Dec-2020	163.75	164.10	166.10	163.00	164.50	164.85	164.63	141912	233.62	1566	49557	34.92
LINCOLN	EQ	16-Dec-2020	235.45	235.95	237.40	232.00	234.70	233.10	234.13	49577	116.07	1593	25808	52.06
LINCPEN	EQ	16-Dec-2020	182.25	181.10	186.80	179.60	180.50	181.70	183.34	11124	20.40	318	8307	74.68
LINDEINDIA	EQ	16-Dec-2020	937.20	942.40	942.40	922.00	934.00	930.75	928.89	46763	434.38	3348	22494	48.10
LIQUIDBEES	EQ	16-Dec-2020	1000.00	1002.39	1002.39	999.13	1000.01	1000.00	1000.00	645323	6453.24	3492	517685	80.22
LIQUIDETF	EQ	16-Dec-2020	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	11612	116.12	39	7369	63.46
LOKESHMACH	EQ	16-Dec-2020	30.40	30.95	30.95	29.60	30.50	30.50	30.47	24617	7.50	249	15561	63.21
LOTUSEYE	EQ	16-Dec-2020	31.80	33.55	33.55	31.30	31.30	31.45	32.14	20654	6.64	123	16603	80.39
LOVABLE	EQ	16-Dec-2020	97.40	98.80	107.10	96.15	107.00	107.00	104.52	691010	722.25	5835	393693	56.97
LPDC	EQ	16-Dec-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.85	18128	0.34	19	18128	100.00
LSIL	EQ	16-Dec-2020	1.05	1.05	1.05	1.00	1.05	1.00	1.02	1773723	18.07	688	1695184	95.57
LT	EQ	16-Dec-2020	1246.25	1256.25	1278.00	1247.05	1268.95	1268.25	1263.82	5729223	72407.00	134570	2356469	41.13
LTI	EQ	16-Dec-2020	3263.15	3265.50	3315.00	3265.05	3294.00	3288.95	3293.01	364862	12014.94	44020	207206	56.79
LTMFEOF2R	MF	16-Dec-2020	10.30	10.85	11.30	10.85	11.30	11.30	11.19	4099	0.46	4	4099	100.00
LTTS	EQ	16-Dec-2020	1830.50	1836.00	1850.00	1831.00	1844.00	1842.40	1845.96	286219	5283.50	11107	165291	57.75
LUMAXIND	EQ	16-Dec-2020	1445.45	1445.45	1459.65	1412.00	1423.50	1423.35	1435.75	17975	258.08	1517	7873	43.80
LUMAXTECH	EQ	16-Dec-2020	116.60	117.00	138.25	117.00	134.50	133.95	133.86	2935882	3929.90	33083	526381	17.93
LUPIN	EQ	16-Dec-2020	944.40	953.25	963.90	942.30	962.00	960.35	955.50	3019484	28851.11	63159	830608	27.51
LUXIND	EQ	16-Dec-2020	1581.20	1579.50	1619.95	1571.25	1586.00	1579.40	1598.27	34019	543.72	3252	7749	22.78
LYKALABS	EQ	16-Dec-2020	22.70	22.70	23.35	22.35	22.65	22.65	22.77	34217	7.79	261	27802	81.25
LYPSAGEMS	EQ	16-Dec-2020	6.05	6.05	6.30	5.50	5.50	5.70	5.93	150956	8.95	351	119587	79.22
M&M	EQ	16-Dec-2020	717.95	737.10	746.25	726.20	731.45	731.95	736.83	11262389	82984.36	169513	2314976	20.55
M&MFIN	EQ	16-Dec-2020	177.40	179.15	183.95	178.00	181.00	181.95	180.82	14195119	25668.32	74439	4795602	33.78
M&MFIN	N2	16-Dec-2020	1114.30	1115.00	1118.80	1101.00	1118.80	1118.80	1110.19	140	1.55	6	75	53.57
M100	EQ	16-Dec-2020	21.40	21.79	21.79	21.41	21.73	21.75	21.71	122768	26.66	353	97545	79.45
M17RD	MF	16-Dec-2020	6.90	6.21	6.21	6.21	6.21	6.21	6.21	10000	0.62	1	10000	100.00
M50	EQ	16-Dec-2020	133.05	133.66	134.18	132.74	134.12	133.98	133.49	744	0.99	23	463	62.23
MAANALU	EQ	16-Dec-2020	84.25	85.30	95.20	84.15	86.95	87.95	89.95	135743	122.10	2649	37837	27.87
MACPOWER	EQ	16-Dec-2020	97.70	96.50	101.00	94.00	97.90	96.30	96.96	10724	10.40	231	6554	61.12
MADHAV	EQ	16-Dec-2020	32.50	33.50	39.00	32.25	39.00	39.00	37.78	250788	94.75	1441	88331	35.22
MADHUCON	EQ	16-Dec-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	48834	2.69	40	48833	100.00
MADRASFERT	EQ	16-Dec-2020	19.95	22.60	22.75	21.30	21.55	21.50	22.08	1529341	337.66	6674	788504	51.56
MAESGETF	EQ	16-Dec-2020	23.21	23.34	23.43	23.26	23.43	23.42	23.35	13221	3.09	43	12632	95.54
MAGADSUGAR	EQ	16-Dec-2020	124.35	125.60	129.00	120.00	127.00	124.60	126.46	94021	118.90	2022	52621	55.97
MAGMA	EQ	16-Dec-2020	42.25	42.50	44.50	42.30	43.40	43.55	43.56	1168146	508.81	3814	614431	52.60
MAGMA	N7	16-Dec-2020	1065.00	1065.00	1065.00	1025.00	1025.00	1025.00	1027.63	19	0.20	3	19	100.00
MAGNUM	EQ	16-Dec-2020	5.05	5.10	5.10	4.80	4.90	4.90	4.96	4619	0.23	36	4338	93.92
MAHABANK	EQ	16-Dec-2020	14.15	14.25	14.55	14.20	14.20	14.25	14.36	2288828	328.69	5440	1344047	58.72
MAHAPEXLTD	BE	16-Dec-2020	87.85	88.95	88.95	83.70	87.50	86.35	85.97	7822	6.72	60	-	-
MAHASTEEL	EQ	16-Dec-2020	99.65	101.50	101.50	98.20	100.00	99.45	99.48	17506	17.41	299	10363	59.20
MAHEPC	EQ	16-Dec-2020	162.05	164.50	172.80	162.60	169.00	169.50	166.98	739972	1235.61	8590	349902	47.29
MAHESHWARI	BE	16-Dec-2020	93.70	92.25	96.65	91.15	92.35	92.85	92.63	5675	5.26	131	-	-
MAHICKRA	SM	16-Dec-2020	78.90	79.80	80.70	79.60	80.00	80.00	80.14	7500	6.01	5	4500	60.00
MAHINDCIE	EQ	16-Dec-2020	151.65	150.20	156.00	150.20	155.00	154.95	154.02	100532	154.83	3625	61042	60.72
MAHLIFE	EQ	16-Dec-2020	329.25	328.60	338.90	327.05	335.10	335.45	332.68	92396	307.39	2773	52844	57.19
MAHLOG	EQ	16-Dec-2020	410.40	414.00	415.00	409.00	410.50	410.95	414.06	92205	381.79	1956	72674	78.82
MAHSCOOTER	EQ	16-Dec-2020	3768.70	3849.00	3849.00	3781.25	3823.00	3830.50	3820.81	17386	664.29	2302	11567	66.53
MAHSEAMLES	EQ	16-Dec-2020	301.25	302.90	329.75	302.90	323.50	323.85	316.96	194128	615.32	4342	86217	44.41
MAITHANALL	EQ	16-Dec-2020	557.30	560.10	567.40	558.00	563.00	564.00	563.35	36274	204.35	1737	23191	63.93
MAJESCO	EQ	16-Dec-2020	982.35	989.50	989.80	974.65	976.00	975.10	979.22	3146064	30806.77	118606	2265711	72.02
MALUPAPER	EQ	16-Dec-2020	32.25	32.80	33.85	31.15	32.25	32.30	32.53	69158	22.49	428	42083	60.85
MAN50ETF	EQ	16-Dec-2020	138.59	139.05	139.80	138.90	139.71	139.71	139.49	430598	600.63	764	429525	99.75
MANAKALUCO	EQ	16-Dec-2020	9.05	8.80	9.40	8.70	8.75	8.75	8.94	13051	1.17	78	11517	88.25
MANAKCOAT	EQ	16-Dec-2020	6.90	7.20	7.20	6.70	6.90	7.00	7.07	71902	5.08	223	46378	64.50
MANAKSIA	EQ	16-Dec-2020	61.25	64.00	64.00	61.00	61.15	61.35	62.17	114304	71.06	1225	84083	73.56
MANAKSTEEL	EQ	16-Dec-2020	20.55	21.55	21.55	21.55	21.55	21.55	21.55	22045	4.75	52	22045	100.00
MANALIPETC	EQ	16-Dec-2020	34.05	34.45	35.60	34.20	35.00	35.00	34.93	1364328	476.58	3486	822427	60.28
MANAPPURAM	EQ	16-Dec-2020	173.40	175.25	177.20	173.10	173.35	173.80	175.10	6597591	11552.11	35465	1887957	28.62
MANGALAM	EQ	16-Dec-2020	141.05	141.20	143.90	139.30	140.00	139.65	140.64	63920	89.90	1154	49316	77.15
MANGCHEFER	EQ	16-Dec-2020	44.15	44.50	44.70	43.55	44.00	44.00	44.11	1055187	465.46	16317	723004	68.52
MANGLMCEM	EQ	16-Dec-2020	229.65	228.00	234.45	226.00	227.60	227.85	231.89	119883	278.00	1889	85792	71.56
MANGTIMBER	EQ	16-Dec-2020	9.25	9.25	9.40	8.85	9.40	9.25	9.02	4188	0.38	37	3280	78.32
MANINDS	EQ	16-Dec-2020	80.95	83.60	92.65	83.05	86.75	86.10	89.30	3113864	2780.73	24857	744132	23.90
MANINFRA	EQ	16-Dec-2020	32.60	35.10	36.25	34.20	34.85	35.10	35.23	3240779	1141.80	11320	1203382	37.13
MANUGRAPH	EQ	16-Dec-2020	13.00	13.00	14.00	12.05	12.15	12.20	12.91	17267	2.23	120	13835	80.12
MANXT50	EQ	16-Dec-2020	318.47	320.00	320.25	318.75	320.00	319.87	319.62	2195	7.02	33	1289	58.72
MARALOVER	EQ	16-Dec-2020	24.90	24.20	25.40	23.45	24.65	25.10	24.56	19486	4.79	115	17568	90.16
MARATHON	EQ	16-Dec-2020	103.85	104.50	105.95	100.15	103.00	104.35	103.23	38082	39.31	587	24223	63.61
MARICO	EQ	16-Dec-2020	408.50	412.00	416.85	411.50	412.25	413.15	414.31	2722563	11279.87	24391	946143	34.75
MARINE	EQ	16-Dec-2020	207.60	207.60	213.90	207.60	210.00	210.25	210.64	112643	237.28	529	6246	5.54
MARKSANS	EQ	16-Dec-2020	60.00	60.15	60.50	59.65	60.15	60.05	60.14	1321219	794.59	5692	567160	42.93
MARSHALL	SM	16-Dec-2020	12.25	12.85	12.85	12.85	12.85	12.85	12.85	6000	0.77	2	6000	100.00
MARUTI	EQ	16-Dec-2020	7765.25	7820.00	7899.00	7770.00	7773.00	7796.35	7820.28	963504	75348.67	78504	219833	22.82
MASFIN	EQ	16-Dec-2020	994.55	1004.40	1017.70	988.70	1015.00	1015.00	1006.72	24825	249.92	2245	13892	55.96
MASKINVEST	BE	16-Dec-2020	32.90	34.50	34.50	32.90	34.50	34.50	33.91	468	0.16	9	-	-
MASTEK	EQ	16-Dec-2020	1089.30	1095.00	1124.00	1072.00	1090.65	1093.50	1099.52	131684	1447.89	8710	51127	38.83
MATRIMONY	EQ	16-Dec-2020	846.40	853.95	862.90	838.10	839.50	840.85	847.21	9468	80.21	643	6086	64.28
MAWANASUG	EQ	16-Dec-2020	42.00	42.70	43.10	41.10	41.45	41.40	42.25	467316	197.45	2383	255609	54.70
MAXHEALTH	EQ	16-Dec-2020	137.40	138.40	140.60	138.00	139.50	138.85	139.60	422878	590.33	6626	246229	58.23
MAXIND	EQ	16-Dec-2020	66.75	67.10	67.40	63.10	63.60	63.80	64.52	665608	429.44	4720	436462	65.57
MAXVIL	EQ	16-Dec-2020	44.20	44.90	48.00	44.65	46.50	46.60	46.71	561766	262.41	2712	381246	67.87
MAYURUNIQ	EQ	16-Dec-2020	292.20	297.65	307.20	295.00	302.00	300.65	301.75	191186	576.91	5595	127419	66.65
MAZDA	EQ	16-Dec-2020	554.80	555.05	555.05	536.55	548.00	545.20	549.56	6332	34.80	435	3188	50.35
MAZDOCK	EQ	16-Dec-2020	191.05	191.75	227.90	191.50	219.05	220.30	215.18	20419578	43938.21	171698	3779344	18.51
MBAPL	BE	16-Dec-2020	69.90	70.50	70.50	66.45	69.85	69.75	68.39	1444	0.99	35	-	-
MBECL	BE	16-Dec-2020	5.50	5.55	5.75	5.50	5.75	5.75	5.64	18105	1.02	45	-	-
MBLINFRA	EQ	16-Dec-2020	13.90	14.55	14.55	14.55	14.55	14.55	14.55	96747	14.08	74	96747	100.00
MCDHOLDING	EQ	16-Dec-2020	40.65	39.55	40.90	38.05	39.00	39.55	39.54	182864	72.31	1746	87989	48.12
MCDOWELL-N	EQ	16-Dec-2020	594.30	598.00	600.00	591.30	593.15	594.85	595.00	1655310	9849.08	27739	990322	59.83
MCL	EQ	16-Dec-2020	79.95	82.50	83.50	75.55	80.50	81.00	81.38	6703	5.46	186	2496	37.24
MCLEODRUSS	EQ	16-Dec-2020	22.75	23.20	23.45	22.75	23.00	23.05	23.04	390582	90.00	1007	284864	72.93
MCX	EQ	16-Dec-2020	1708.95	1711.00	1730.00	1696.00	1706.00	1705.80	1711.19	229649	3929.72	10820	90330	39.33
MEGASOFT	EQ	16-Dec-2020	9.45	9.60	10.00	9.35	9.45	9.35	9.65	59704	5.76	197	39414	66.02
MEGH	EQ	16-Dec-2020	80.75	81.00	81.40	80.25	80.65	80.45	80.89	624815	505.40	6470	261482	41.85
MELSTAR	BZ	16-Dec-2020	2.25	2.35	2.35	2.35	2.35	2.35	2.35	2230	0.05	8	-	-
MENONBE	BE	16-Dec-2020	48.90	49.50	50.30	47.70	48.95	48.85	48.83	35674	17.42	153	-	-
MEP	EQ	16-Dec-2020	16.80	17.10	18.60	15.95	16.25	16.05	16.84	1467260	247.03	3042	881749	60.09
MERCATOR	EQ	16-Dec-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	261742	3.01	94	261742	100.00
METALFORGE	EQ	16-Dec-2020	6.05	5.80	6.35	5.75	6.05	6.00	5.95	38334	2.28	197	29557	77.10
METKORE	BZ	16-Dec-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	51507	0.36	24	-	-
METROPOLIS	EQ	16-Dec-2020	1959.50	1961.05	1972.80	1929.00	1933.50	1939.95	1941.78	154248	2995.16	8824	84376	54.70
MFSL	EQ	16-Dec-2020	639.95	640.85	656.50	635.00	641.00	641.40	647.06	3485380	22552.66	60427	1850223	53.09
MGEL	SM	16-Dec-2020	40.50	41.00	41.00	41.00	41.00	41.00	41.00	6000	2.46	2	6000	100.00
MGL	EQ	16-Dec-2020	1055.55	1060.00	1072.50	1052.50	1064.00	1062.60	1064.45	603753	6426.66	28766	139854	23.16
MHHL	SM	16-Dec-2020	18.05	18.00	18.00	18.00	18.00	18.00	18.00	3000	0.54	1	3000	100.00
MHRIL	EQ	16-Dec-2020	208.25	209.30	212.75	205.30	206.20	206.75	206.48	387261	799.63	2398	362805	93.68
MIC	BE	16-Dec-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	146117	1.15	126	-	-
MIDHANI	EQ	16-Dec-2020	201.90	202.80	211.90	202.25	209.00	208.40	208.69	1897052	3958.87	27184	636064	33.53
MILTON	SM	16-Dec-2020	12.60	12.00	12.00	12.00	12.00	12.00	12.00	4400	0.53	1	4400	100.00
MINDACORP	EQ	16-Dec-2020	95.35	95.00	96.00	92.50	93.30	93.25	93.88	739656	694.41	4168	437930	59.21
MINDAIND	EQ	16-Dec-2020	379.05	384.00	392.00	382.00	390.05	390.45	387.81	99807	387.06	3178	38596	38.67
MINDSPACE	RR	16-Dec-2020	328.91	328.91	329.88	325.00	326.00	326.14	326.80	362600	1184.99	341	330400	91.12
MINDTECK	EQ	16-Dec-2020	39.00	40.80	40.95	40.75	40.95	40.95	40.87	10633	4.35	76	9236	86.86
MINDTREE	EQ	16-Dec-2020	1468.35	1475.05	1484.00	1455.05	1462.00	1459.50	1472.46	895448	13185.13	27143	309812	34.60
MIRCELECTR	EQ	16-Dec-2020	11.70	11.90	12.25	11.70	12.25	12.25	12.18	504811	61.50	633	400083	79.25
MIRZAINT	EQ	16-Dec-2020	57.15	57.45	58.60	57.30	57.40	57.60	57.90	362496	209.90	2412	167934	46.33
MITTAL	EQ	16-Dec-2020	12.95	13.00	13.05	12.40	12.80	12.85	12.70	105854	13.44	271	86820	82.02
MMFL	EQ	16-Dec-2020	437.45	441.95	445.00	435.05	440.00	441.05	440.90	8437	37.20	372	4731	56.07
MMP	EQ	16-Dec-2020	92.30	91.05	94.45	89.00	90.55	90.60	91.94	20667	19.00	327	14970	72.43
MMTC	EQ	16-Dec-2020	24.10	24.45	25.75	24.30	24.55	24.75	25.20	10422918	2626.44	19332	1773800	17.02
MODIRUBBER	BE	16-Dec-2020	35.85	37.60	37.60	34.10	36.00	36.00	35.43	533	0.19	11	-	-
MOHOTAIND	EQ	16-Dec-2020	9.75	10.20	10.20	9.55	9.85	9.85	9.86	28299	2.79	90	22890	80.89
MOIL	EQ	16-Dec-2020	144.00	144.75	147.60	144.10	144.65	144.80	145.52	364928	531.03	5287	131542	36.05
MOKSH	SM	16-Dec-2020	28.00	28.00	30.00	28.00	30.00	30.00	29.00	6000	1.74	2	3000	50.00
MOLDTECH	BE	16-Dec-2020	53.15	53.25	54.50	52.60	52.80	52.95	53.88	17928	9.66	131	-	-
MOLDTEKPP	E1	16-Dec-2020	146.45	140.55	144.95	140.55	141.10	141.10	141.47	1502	2.12	59	1294	86.15
MOLDTKPAC	EQ	16-Dec-2020	286.80	291.75	291.75	282.35	286.40	284.90	285.70	21513	61.46	1077	13466	62.59
MOLDTKPAC	W1	16-Dec-2020	144.00	143.20	145.05	143.20	145.00	144.80	144.06	2111	3.04	35	1961	92.89
MONTECARLO	EQ	16-Dec-2020	241.60	243.00	277.30	239.80	267.75	269.90	265.90	688366	1830.34	15512	120038	17.44
MORARJEE	EQ	16-Dec-2020	14.65	14.85	15.30	14.25	14.35	14.55	14.84	41278	6.13	282	23350	56.57
MOREPENLAB	EQ	16-Dec-2020	32.00	32.50	32.60	31.50	31.65	31.65	32.04	2562620	821.15	5952	1378825	53.81
MOTHERSUMI	EQ	16-Dec-2020	157.30	158.00	159.00	155.50	156.80	156.75	156.99	9368489	14707.45	42830	2737694	29.22
MOTILALOFS	EQ	16-Dec-2020	646.60	649.70	652.50	633.30	635.50	635.70	640.59	162384	1040.22	5289	99898	61.52
MOTOGENFIN	BE	16-Dec-2020	19.00	19.20	19.95	19.10	19.95	19.95	19.81	4282	0.85	24	-	-
MPHASIS	EQ	16-Dec-2020	1324.80	1331.45	1371.00	1320.95	1358.00	1358.45	1347.33	494746	6665.84	28685	281597	56.92
MPSLTD	EQ	16-Dec-2020	372.20	371.25	379.00	365.00	370.00	371.30	371.31	9124	33.88	837	6300	69.05
MPTODAY	SM	16-Dec-2020	11.85	12.40	12.40	12.40	12.40	12.40	12.40	4000	0.50	2	4000	100.00
MRF	EQ	16-Dec-2020	77286.35	77383.00	79180.40	77380.00	78753.00	78618.85	78521.91	29876	23459.21	13915	7076	23.68
MRO-TEK	EQ	16-Dec-2020	28.15	29.30	29.55	29.30	29.55	29.55	29.50	7896	2.33	42	7296	92.40
MRPL	EQ	16-Dec-2020	36.45	36.75	36.90	36.25	36.30	36.35	36.57	1743874	637.80	4822	874619	50.15
MSPL	EQ	16-Dec-2020	9.05	9.70	9.95	9.50	9.95	9.95	9.85	19491	1.92	148	15050	77.22
MSTCLTD	EQ	16-Dec-2020	161.80	164.10	168.50	162.10	162.90	163.05	164.59	432577	712.00	6471	163051	37.69
MTEDUCARE	EQ	16-Dec-2020	11.30	11.45	11.60	11.10	11.25	11.35	11.39	190618	21.72	347	167864	88.06
MTNL	EQ	16-Dec-2020	10.95	10.90	11.30	10.90	10.95	10.95	11.07	2321440	256.95	9208	1012210	43.60
MUKANDENGG	EQ	16-Dec-2020	13.80	13.55	14.35	13.50	14.00	14.00	13.99	20401	2.85	105	16078	78.81
MUKANDLTD	EQ	16-Dec-2020	59.80	61.00	65.00	59.80	61.55	62.00	63.33	293804	186.07	1553	121633	41.40
MUKANDLTD	P1	16-Dec-2020	5.50	4.70	6.50	4.70	6.00	5.20	6.14	3864	0.24	21	3811	98.63
MUKTAARTS	EQ	16-Dec-2020	34.50	35.20	36.20	34.05	35.55	35.60	35.74	40312	14.41	249	29970	74.35
MUNJALAU	EQ	16-Dec-2020	63.30	64.50	64.65	63.05	63.20	63.30	63.82	332378	212.11	2896	162314	48.83
MUNJALSHOW	EQ	16-Dec-2020	142.85	143.30	146.15	142.50	144.00	144.40	144.60	51313	74.20	1223	22391	43.64
MURUDCERA	EQ	16-Dec-2020	21.40	22.40	22.55	20.50	20.95	20.95	21.35	504442	107.70	2197	223273	44.26
MUTHOOTCAP	EQ	16-Dec-2020	433.55	439.50	439.50	427.00	427.50	428.45	430.88	19242	82.91	1075	13313	69.19
MUTHOOTFIN	EQ	16-Dec-2020	1202.10	1215.60	1230.00	1209.00	1215.90	1217.55	1220.95	2674862	32658.62	70040	733257	27.41
N100	EQ	16-Dec-2020	908.13	923.00	923.00	911.50	916.83	916.54	918.39	171972	1579.37	1137	158981	92.45
NABARD	N2	16-Dec-2020	1292.11	1294.01	1294.01	1291.00	1292.00	1292.00	1292.71	225	2.91	8	200	88.89
NACLIND	EQ	16-Dec-2020	40.60	40.60	44.25	40.00	43.45	43.40	43.22	260637	112.64	1685	204558	78.48
NAGAFERT	BE	16-Dec-2020	5.45	5.35	5.70	5.35	5.60	5.60	5.57	326339	18.19	461	-	-
NAGREEKEXP	EQ	16-Dec-2020	17.95	18.80	18.85	17.20	18.15	17.85	17.92	5553	1.00	58	4830	86.98
NAHARCAP	EQ	16-Dec-2020	79.60	80.10	82.50	77.50	81.00	81.80	81.19	17294	14.04	397	7603	43.96
NAHARINDUS	EQ	16-Dec-2020	37.80	37.95	42.45	37.90	42.30	41.45	40.48	79219	32.07	592	61383	77.49
NAHARPOLY	EQ	16-Dec-2020	90.40	90.90	93.00	90.00	90.90	90.70	91.75	51930	47.64	787	34875	67.16
NAHARSPING	EQ	16-Dec-2020	60.45	61.50	65.70	60.00	64.40	64.85	63.93	141398	90.39	979	93556	66.17
NAM-INDIA	EQ	16-Dec-2020	303.40	305.10	313.75	303.00	310.20	311.45	308.82	1234625	3812.83	16061	670967	54.35
NANDANI	SM	16-Dec-2020	13.70	13.05	13.05	13.05	13.05	13.05	13.05	30000	3.92	2	30000	100.00
NATCOPHARM	EQ	16-Dec-2020	947.80	950.10	956.95	945.05	948.10	949.55	950.30	221377	2103.75	5944	151620	68.49
NATHBIOGEN	EQ	16-Dec-2020	277.05	283.00	285.00	276.05	278.00	277.75	280.91	41810	117.45	1832	18505	44.26
NATIONALUM	EQ	16-Dec-2020	42.90	43.20	44.60	43.05	44.20	44.35	44.09	29114062	12836.40	38990	8532837	29.31
NATNLSTEEL	BE	16-Dec-2020	4.25	4.25	4.25	4.20	4.25	4.25	4.25	4600	0.20	6	-	-
NAUKRI	EQ	16-Dec-2020	4639.05	4675.00	4710.00	4590.00	4590.00	4601.15	4631.88	449230	20807.78	39114	168663	37.54
NAVINFLUOR	EQ	16-Dec-2020	2522.90	2525.00	2548.65	2496.00	2496.10	2498.95	2514.49	56207	1413.32	8549	35031	62.32
NAVKARCORP	EQ	16-Dec-2020	37.90	38.45	40.45	38.25	39.35	39.20	39.49	1253315	494.88	5094	513955	41.01
NAVNETEDUL	EQ	16-Dec-2020	86.25	88.80	88.80	86.00	86.95	86.95	87.51	192014	168.03	2490	113195	58.95
NBCC	EQ	16-Dec-2020	31.15	31.40	32.40	31.25	31.65	31.65	31.89	23594342	7525.12	34584	7303287	30.95
NBIFIN	EQ	16-Dec-2020	1686.35	1671.10	1705.00	1671.00	1686.00	1693.60	1691.81	613	10.37	121	516	84.18
NBVENTURES	EQ	16-Dec-2020	59.75	60.70	61.50	57.50	58.65	58.75	59.68	1372009	818.84	6522	797547	58.13
NCC	EQ	16-Dec-2020	57.35	57.90	59.00	57.10	58.80	58.65	58.02	8997624	5220.62	22814	3713420	41.27
NCLIND	EQ	16-Dec-2020	140.85	141.50	144.50	141.50	142.80	143.20	143.47	148479	213.03	2124	74575	50.23
NCPSESDL24	EQ	16-Dec-2020	102.96	102.91	102.96	102.91	102.95	102.95	102.95	51272	52.78	8	51272	100.00
NDGL	EQ	16-Dec-2020	670.35	672.00	679.95	660.00	660.00	662.20	665.06	195	1.30	36	88	45.13
NDL	EQ	16-Dec-2020	24.15	24.20	26.55	24.05	26.50	26.50	25.78	211459	54.52	1020	137975	65.25
NDRAUTO	EQ	16-Dec-2020	198.55	198.00	203.00	195.60	198.00	198.30	199.13	5581	11.11	235	3458	61.96
NDTV	EQ	16-Dec-2020	39.15	40.35	40.50	39.50	39.70	39.50	39.86	51186	20.40	247	40802	79.71
NECCLTD	EQ	16-Dec-2020	12.75	12.80	13.00	12.15	12.15	12.15	12.40	75851	9.41	238	66866	88.15
NECLIFE	EQ	16-Dec-2020	21.15	21.25	21.30	20.60	20.80	20.80	20.92	407442	85.22	1279	240709	59.08
NELCAST	EQ	16-Dec-2020	64.10	65.00	66.90	63.80	64.75	64.75	65.61	538709	353.43	4294	200897	37.29
NELCO	EQ	16-Dec-2020	208.15	209.00	213.70	207.50	208.35	208.55	210.05	130891	274.93	3688	46559	35.57
NEOGEN	EQ	16-Dec-2020	715.15	727.00	740.50	696.00	700.00	699.05	705.52	118661	837.18	4279	88429	74.52
NESCO	EQ	16-Dec-2020	542.40	545.15	555.00	540.00	540.10	541.85	546.69	65784	359.63	3416	35909	54.59
NESTLEIND	EQ	16-Dec-2020	18189.90	18398.00	18734.95	18250.15	18340.00	18323.45	18462.97	221607	40915.24	41641	53756	24.26
NETF	EQ	16-Dec-2020	165.84	166.36	166.36	166.00	166.00	166.00	166.35	134	0.22	25	134	100.00
NETFCONSUM	EQ	16-Dec-2020	66.37	68.00	68.00	62.85	63.60	63.43	64.22	12839	8.25	284	7298	56.84
NETFDIVOPP	EQ	16-Dec-2020	33.72	34.73	35.30	32.11	34.65	34.65	33.50	1250	0.42	79	1002	80.16
NETFIT	EQ	16-Dec-2020	22.88	23.07	23.09	22.86	23.06	23.04	22.97	191519	43.99	997	134156	70.05
NETFLTGILT	EQ	16-Dec-2020	22.31	25.00	25.00	21.53	22.37	22.37	22.40	31030	6.95	152	18179	58.59
NETFMID150	EQ	16-Dec-2020	78.50	78.55	79.45	78.54	79.33	79.40	79.17	92615	73.33	660	61247	66.13
NETFNIF100	EQ	16-Dec-2020	139.96	138.10	142.80	135.29	142.00	142.00	139.47	370	0.52	58	246	66.49
NETFNV20	EQ	16-Dec-2020	72.17	72.29	72.87	71.65	72.80	72.05	72.31	2516	1.82	44	1901	75.56
NETWORK18	EQ	16-Dec-2020	36.70	36.60	39.75	36.25	38.70	39.15	38.61	6912043	2668.94	14629	3031994	43.87
NEULANDLAB	EQ	16-Dec-2020	1040.95	1049.90	1080.00	1033.10	1040.00	1039.65	1049.59	77212	810.41	5309	40903	52.97
NEWGEN	EQ	16-Dec-2020	269.45	270.00	273.50	261.95	265.00	265.05	267.57	70881	189.66	2380	36959	52.14
NEXTMEDIA	EQ	16-Dec-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	3090	0.22	22	3090	100.00
NFL	EQ	16-Dec-2020	39.45	40.25	41.60	40.10	40.10	40.25	40.75	3112806	1268.59	8606	1673066	53.75
NH	EQ	16-Dec-2020	404.90	407.00	415.65	405.75	413.70	412.60	410.06	206407	846.39	9490	130227	63.09
NHAI	N1	16-Dec-2020	1063.47	1062.00	1064.94	1061.00	1061.00	1063.17	1062.88	1234	13.12	32	1033	83.71
NHAI	N2	16-Dec-2020	1254.67	1254.67	1254.90	1250.10	1253.00	1254.85	1254.03	2265	28.40	34	2236	98.72
NHAI	N6	16-Dec-2020	1358.16	1360.00	1360.00	1358.50	1358.50	1358.98	1358.98	107	1.45	3	107	100.00
NHAI	N8	16-Dec-2020	1173.30	1175.06	1175.06	1175.06	1175.06	1175.06	1175.06	150	1.76	1	150	100.00
NHAI	NA	16-Dec-2020	1287.06	1287.00	1288.00	1286.50	1287.50	1286.65	1286.99	4910	63.19	38	4250	86.56
NHAI	ND	16-Dec-2020	1250.00	1250.00	1250.00	1243.51	1243.51	1243.51	1243.51	3358	41.76	7	3358	100.00
NHAI	NE	16-Dec-2020	1251.48	1258.50	1258.50	1243.00	1253.94	1253.96	1248.54	6163	76.95	133	5378	87.26
NHBTF2014	N6	16-Dec-2020	7600.00	7600.00	7600.01	7600.00	7600.00	7600.00	7600.00	378	28.73	17	378	100.00
NHBTF2023	N6	16-Dec-2020	6820.00	6820.00	6835.00	6820.00	6835.00	6835.00	6824.66	29	1.98	2	29	100.00
NHBTF2023	N7	16-Dec-2020	8880.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	5	0.38	5	5	100.00
NHPC	EQ	16-Dec-2020	22.45	22.75	23.65	22.65	23.20	23.20	23.27	27385510	6373.96	30241	11636575	42.49
NHPC	N1	16-Dec-2020	1750.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	36	0.50	2	36	100.00
NIACL	EQ	16-Dec-2020	129.50	130.70	133.00	129.75	130.00	130.40	131.32	435715	572.17	6995	178341	40.93
NIBL	BE	16-Dec-2020	9.15	9.00	9.10	8.70	9.00	9.00	8.99	7176	0.65	11	-	-
NIFTYBEES	EQ	16-Dec-2020	144.61	159.00	159.00	144.00	145.99	145.82	145.56	1258149	1831.40	7316	410820	32.65
NIITLTD	EQ	16-Dec-2020	178.05	178.95	180.50	174.10	176.00	175.70	176.81	1201556	2124.46	10531	375472	31.25
NILAINFRA	EQ	16-Dec-2020	5.50	5.60	5.80	5.30	5.40	5.40	5.47	241384	13.19	386	168588	69.84
NILASPACES	EQ	16-Dec-2020	1.60	1.65	1.65	1.55	1.60	1.60	1.59	488477	7.78	414	317302	64.96
NILKAMAL	EQ	16-Dec-2020	1412.20	1423.00	1435.00	1409.25	1425.00	1423.45	1420.25	10939	155.36	1479	5323	48.66
NIPPOBATRY	EQ	16-Dec-2020	651.90	656.00	666.00	643.25	650.00	650.00	653.84	5576	36.46	901	1468	26.33
NIRAJ	BE	16-Dec-2020	49.70	47.55	50.25	47.55	48.80	49.00	49.16	71100	34.95	20	-	-
NITCO	EQ	16-Dec-2020	25.60	25.70	26.50	25.45	25.60	25.65	25.75	51715	13.32	370	39522	76.42
NITINFIRE	BZ	16-Dec-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.65	499039	3.25	115	-	-
NITINSPIN	BE	16-Dec-2020	73.10	73.00	73.80	71.65	72.55	72.85	72.37	44225	32.01	227	-	-
NITIRAJ	SM	16-Dec-2020	55.40	55.90	56.00	55.90	56.00	56.00	55.97	18000	10.07	2	18000	100.00
NKIND	EQ	16-Dec-2020	17.85	19.40	19.60	18.10	18.30	18.70	19.26	4779	0.92	42	3272	68.47
NLCINDIA	EQ	16-Dec-2020	56.35	56.70	57.50	56.50	57.15	57.15	57.14	863942	493.63	3650	475466	55.03
NMDC	EQ	16-Dec-2020	114.95	117.40	120.80	113.90	114.80	114.60	117.27	27425138	32161.49	78955	7023414	25.61
NOCIL	EQ	16-Dec-2020	140.00	140.55	152.90	140.50	151.40	151.05	149.17	8011144	11950.18	64690	2473955	30.88
NOIDATOLL	BE	16-Dec-2020	6.45	6.60	6.60	6.30	6.45	6.45	6.38	44353	2.83	90	-	-
NORBTEAEXP	EQ	16-Dec-2020	9.15	9.60	9.60	9.05	9.15	9.15	9.40	5720	0.54	45	5080	88.81
NOVARTIND	EQ	16-Dec-2020	711.10	707.30	727.00	707.30	710.00	710.35	718.60	38525	276.84	1934	22839	59.28
NPBET	EQ	16-Dec-2020	162.18	164.00	164.00	157.19	160.70	160.70	162.19	319	0.52	35	235	73.67
NRAIL	EQ	16-Dec-2020	207.95	212.25	235.00	211.30	226.20	229.10	225.20	261906	589.82	7648	117460	44.85
NRBBEARING	EQ	16-Dec-2020	92.65	94.00	94.00	91.50	91.95	91.85	92.30	622087	574.20	6120	356114	57.25
NSIL	EQ	16-Dec-2020	895.40	900.45	917.70	900.45	909.30	901.90	905.76	2408	21.81	248	2137	88.75
NTL	EQ	16-Dec-2020	1.25	1.25	1.35	1.20	1.35	1.35	1.32	98669	1.31	103	96737	98.04
NTPC	EQ	16-Dec-2020	105.85	106.95	107.25	104.55	105.15	104.90	105.74	25184934	26631.32	64219	6932788	27.53
NTPC	N4	16-Dec-2020	1142.54	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	25	0.29	1	25	100.00
NTPC	N6	16-Dec-2020	1435.45	1440.00	1440.00	1432.00	1432.00	1436.45	1437.16	25	0.36	6	22	88.00
NTPC	N7	16-Dec-2020	14.58	14.58	14.59	14.50	14.55	14.55	14.56	34301	4.99	152	34174	99.63
NTPC	NB	16-Dec-2020	1123.34	1112.12	1120.12	1112.12	1120.12	1120.12	1119.95	48	0.54	2	48	100.00
NTPC	ND	16-Dec-2020	1316.00	1325.14	1331.00	1325.14	1330.71	1330.73	1330.63	109	1.45	4	99	90.83
NUCLEUS	EQ	16-Dec-2020	592.25	594.90	607.00	586.00	598.50	598.05	598.04	54467	325.73	4153	33134	60.83
NXTDIGITAL	EQ	16-Dec-2020	586.80	602.65	610.45	570.95	572.00	576.70	595.02	15953	94.92	658	3449	21.62
OAL	EQ	16-Dec-2020	526.75	533.00	565.00	516.00	538.60	540.50	547.66	31797	174.14	2089	15646	49.21
OBEROIRLTY	EQ	16-Dec-2020	512.05	514.00	542.75	513.05	535.65	534.80	533.55	696082	3713.95	19976	226098	32.48
OCCL	EQ	16-Dec-2020	859.40	868.95	868.95	846.05	851.70	851.05	853.62	3332	28.44	431	1845	55.37
OFSS	EQ	16-Dec-2020	3133.60	3149.10	3149.10	3105.00	3112.00	3112.15	3122.84	65304	2039.34	5391	55367	84.78
OIL	EQ	16-Dec-2020	114.75	115.00	118.00	114.20	115.50	115.65	115.59	1423003	1644.80	9247	535640	37.64
OILCOUNTUB	EQ	16-Dec-2020	5.65	5.40	5.90	5.40	5.90	5.90	5.84	14440	0.84	45	14440	100.00
OISL	BZ	16-Dec-2020	2.80	2.90	2.90	2.75	2.85	2.85	2.86	12785	0.37	39	-	-
OLECTRA	EQ	16-Dec-2020	105.80	107.95	108.70	103.00	104.15	104.25	104.78	291215	305.12	3402	192750	66.19
OMAXAUTO	EQ	16-Dec-2020	48.85	48.80	48.90	47.30	47.45	47.55	48.12	42177	20.30	794	28276	67.04
OMAXE	EQ	16-Dec-2020	85.85	86.00	87.40	86.00	86.50	86.55	86.84	64385	55.91	769	48780	75.76
OMMETALS	EQ	16-Dec-2020	20.35	20.80	21.35	20.50	21.35	21.35	21.07	59314	12.50	337	51841	87.40
ONELIFECAP	EQ	16-Dec-2020	8.35	7.95	8.55	7.95	8.40	8.30	8.16	5100	0.42	23	3500	68.63
ONEPOINT	BE	16-Dec-2020	15.55	15.70	15.70	15.00	15.00	15.05	15.15	7731	1.17	12	-	-
ONGC	EQ	16-Dec-2020	100.45	101.90	103.60	100.65	103.05	102.90	102.44	34618175	35461.77	123046	8799050	25.42
ONMOBILE	EQ	16-Dec-2020	57.90	58.50	59.30	56.10	57.35	56.85	57.81	232317	134.31	2099	163102	70.21
ONWARDTEC	EQ	16-Dec-2020	93.50	93.00	97.10	86.50	87.95	88.05	91.67	607872	557.22	8729	254018	41.79
OPTIEMUS	BE	16-Dec-2020	95.40	96.00	98.00	92.00	95.00	94.55	94.45	24722	23.35	335	-	-
OPTOCIRCUI	BE	16-Dec-2020	6.00	6.10	6.10	5.90	5.95	5.95	5.97	377578	22.55	570	-	-
ORBTEXP	EQ	16-Dec-2020	69.10	68.45	75.05	68.35	73.50	73.40	72.78	108051	78.63	1336	38376	35.52
ORCHPHARMA	BZ	16-Dec-2020	72.30	75.90	75.90	75.90	75.90	75.90	75.90	47	0.04	15	-	-
ORICONENT	EQ	16-Dec-2020	21.45	21.45	22.50	21.35	21.90	22.05	22.12	213766	47.29	596	126529	59.19
ORIENTABRA	EQ	16-Dec-2020	21.25	21.30	24.20	21.30	22.80	23.00	23.29	552049	128.55	2384	243142	44.04
ORIENTALTL	EQ	16-Dec-2020	11.45	11.30	11.75	11.25	11.25	11.35	11.35	30993	3.52	89	26323	84.93
ORIENTBELL	EQ	16-Dec-2020	148.95	152.00	152.00	144.00	148.00	147.80	147.23	37563	55.30	591	27485	73.17
ORIENTCEM	EQ	16-Dec-2020	77.55	78.20	79.20	76.50	76.75	76.75	77.33	441879	341.72	2743	255591	57.84
ORIENTELEC	EQ	16-Dec-2020	223.85	225.60	229.50	224.00	228.00	227.00	227.56	294238	669.58	8090	152182	51.72
ORIENTHOT	EQ	16-Dec-2020	26.50	26.75	28.95	26.25	28.00	27.95	28.20	348440	98.27	1381	178522	51.23
ORIENTLTD	EQ	16-Dec-2020	81.70	84.90	86.50	82.45	83.10	83.15	84.09	1510	1.27	63	1123	74.37
ORIENTPPR	EQ	16-Dec-2020	20.25	20.25	20.75	20.25	20.40	20.40	20.54	437309	89.80	1202	231604	52.96
ORIENTREF	EQ	16-Dec-2020	219.10	222.05	233.05	221.60	228.40	230.35	227.42	133169	302.86	3609	93255	70.03
ORISSAMINE	EQ	16-Dec-2020	2539.25	2551.95	2600.00	2530.00	2550.00	2544.60	2563.69	8882	227.71	1592	4903	55.20
ORTEL	BZ	16-Dec-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.09	99593	1.08	57	-	-
ORTINLABSS	EQ	16-Dec-2020	27.30	25.60	28.00	25.60	26.65	26.40	26.97	26574	7.17	243	21105	79.42
OSWALAGRO	EQ	16-Dec-2020	10.65	11.20	11.50	10.70	11.20	11.20	11.12	166317	18.50	548	118613	71.32
PAGEIND	EQ	16-Dec-2020	24631.00	24729.00	26000.00	24564.70	26000.00	25889.55	25520.30	92846	23694.57	25545	24208	26.07
PAISALO	EQ	16-Dec-2020	462.35	464.15	500.00	464.10	493.30	495.05	488.18	84748	413.72	2039	29224	34.48
PALASHSECU	EQ	16-Dec-2020	43.45	43.25	45.50	41.65	44.95	44.60	44.51	10767	4.79	100	9342	86.77
PALREDTEC	BE	16-Dec-2020	39.70	41.55	41.65	37.75	40.45	40.40	39.92	29416	11.74	105	-	-
PANACEABIO	EQ	16-Dec-2020	238.35	240.30	244.55	236.00	237.00	236.75	239.50	206431	494.39	3930	98491	47.71
PANACHE	EQ	16-Dec-2020	40.50	41.65	42.45	40.00	40.00	40.20	40.66	39736	16.16	161	17725	44.61
PANAMAPET	EQ	16-Dec-2020	97.10	98.85	101.40	97.80	98.95	99.15	100.04	224465	224.54	2615	134749	60.03
PAR	SM	16-Dec-2020	64.90	62.00	67.80	62.00	66.00	66.00	65.27	6000	3.92	3	4000	66.67
PARABDRUGS	BZ	16-Dec-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	30362	1.00	43	-	-
PARACABLES	EQ	16-Dec-2020	8.15	8.10	8.35	7.65	7.90	7.90	7.96	353075	28.11	561	290198	82.19
PARAGMILK	EQ	16-Dec-2020	115.45	116.70	117.70	114.65	115.05	115.10	115.80	420195	486.57	3937	203168	48.35
PARSVNATH	BE	16-Dec-2020	5.50	5.70	5.70	5.25	5.50	5.50	5.45	310899	16.94	282	-	-
PATELENG	EQ	16-Dec-2020	16.30	16.10	16.50	15.40	15.85	15.80	15.89	645229	102.51	1743	422292	65.45
PATINTLOG	EQ	16-Dec-2020	30.35	30.30	31.50	30.15	30.65	30.55	30.70	40528	12.44	361	24004	59.23
PATSPINLTD	EQ	16-Dec-2020	5.95	6.10	6.20	5.75	6.15	6.15	6.09	11537	0.70	40	10722	92.94
PCJEWELLER	EQ	16-Dec-2020	24.05	24.35	24.90	23.60	23.85	23.85	24.18	4341834	1050.04	8495	1642761	37.84
PDMJEPAPER	EQ	16-Dec-2020	22.20	22.65	22.65	21.55	21.55	21.65	21.88	117167	25.64	576	88311	75.37
PDSMFL	EQ	16-Dec-2020	417.00	417.05	417.25	416.00	417.10	417.00	417.09	46332	193.25	106	46253	99.83
PEARLPOLY	EQ	16-Dec-2020	20.70	20.70	21.60	19.80	21.00	20.80	20.89	65260	13.63	114	56484	86.55
PEL	EQ	16-Dec-2020	1448.65	1463.00	1466.75	1430.00	1451.00	1457.60	1449.14	1727084	25027.88	61379	323124	18.71
PENIND	EQ	16-Dec-2020	20.95	20.90	22.30	20.70	22.00	22.00	21.79	309500	67.44	1241	227510	73.51
PENINLAND	EQ	16-Dec-2020	6.70	6.90	7.00	6.65	7.00	7.00	6.89	556359	38.33	555	413627	74.35
PENTAGOLD	SM	16-Dec-2020	42.25	44.35	44.35	44.35	44.35	44.35	44.35	3000	1.33	1	3000	100.00
PERSISTENT	EQ	16-Dec-2020	1305.40	1305.40	1325.00	1289.55	1303.00	1305.60	1306.08	72320	944.56	7201	52876	73.11
PETRONET	EQ	16-Dec-2020	266.85	269.00	269.70	263.05	263.50	264.10	266.47	5622320	14981.61	57445	2136247	38.00
PFC	EQ	16-Dec-2020	120.90	121.85	123.40	119.50	119.75	120.25	121.49	5714254	6942.53	21078	1480683	25.91
PFC	N3	16-Dec-2020	1326.00	1309.70	1324.10	1309.70	1318.00	1318.00	1320.67	31	0.41	4	31	100.00
PFC	N4	16-Dec-2020	1063.90	1063.90	1066.00	1062.00	1062.00	1062.00	1063.41	240	2.55	9	240	100.00
PFC	N5	16-Dec-2020	1244.96	1235.00	1235.00	1230.00	1235.00	1235.00	1233.33	15	0.19	3	15	100.00
PFC	N8	16-Dec-2020	1426.99	1426.99	1430.00	1424.00	1424.00	1424.98	1425.36	522	7.44	14	496	95.02
PFIZER	EQ	16-Dec-2020	5256.50	5210.50	5279.00	5210.10	5257.50	5256.70	5245.12	73188	3838.80	10546	34500	47.14
PFOCUS	EQ	16-Dec-2020	44.25	44.80	46.20	43.55	44.80	44.40	45.01	188163	84.70	1211	91273	48.51
PFS	EQ	16-Dec-2020	21.05	21.30	21.50	20.85	20.90	20.90	21.11	953654	201.30	2156	585648	61.41
PGEL	EQ	16-Dec-2020	160.25	165.00	166.00	157.75	164.45	164.90	163.03	35184	57.36	559	21004	59.70
PGHH	EQ	16-Dec-2020	11375.50	11302.00	11449.90	11160.30	11198.00	11205.55	11299.34	5202	587.79	1842	2569	49.38
PGHL	EQ	16-Dec-2020	6635.50	6740.00	6849.90	6651.95	6800.00	6811.55	6792.99	13815	938.45	4023	6415	46.44
PGIL	EQ	16-Dec-2020	174.75	179.05	195.00	174.10	191.90	191.55	187.82	38934	73.13	839	30824	79.17
PHILIPCARB	EQ	16-Dec-2020	165.40	166.55	168.25	163.05	163.80	163.80	165.56	620507	1027.29	6977	296166	47.73
PHOENIXLTD	EQ	16-Dec-2020	771.40	773.00	780.00	765.00	774.90	771.45	770.35	92870	715.43	16543	61792	66.54
PIDILITIND	EQ	16-Dec-2020	1620.45	1626.00	1640.90	1620.00	1625.00	1625.95	1626.94	1083111	17621.52	23174	807367	74.54
PIIND	EQ	16-Dec-2020	2347.90	2360.00	2378.20	2282.00	2288.00	2292.10	2309.07	313387	7236.31	48586	202389	64.58
PILANIINVS	EQ	16-Dec-2020	2539.85	2580.00	2580.00	2490.05	2510.10	2507.95	2519.28	2809	70.77	458	1170	41.65
PILITA	EQ	16-Dec-2020	10.10	10.30	10.50	9.90	10.25	10.20	10.23	172017	17.59	282	98886	57.49
PIONDIST	EQ	16-Dec-2020	115.85	115.70	117.10	114.95	115.10	115.20	115.61	4099	4.74	97	2812	68.60
PIONEEREMB	EQ	16-Dec-2020	30.80	31.35	31.35	29.45	30.50	30.35	30.63	18503	5.67	244	9540	51.56
PITTIENG	EQ	16-Dec-2020	52.25	52.55	54.70	51.10	51.50	51.60	52.75	208986	110.23	2171	42053	20.12
PKTEA	BE	16-Dec-2020	218.75	229.65	229.65	211.50	220.00	220.00	216.68	866	1.88	25	-	-
PLASTIBLEN	EQ	16-Dec-2020	241.50	244.40	257.70	244.00	253.00	252.60	250.74	19221	48.20	475	9586	49.87
PNB	EQ	16-Dec-2020	40.60	39.60	39.60	37.25	38.15	37.95	38.11	214696891	81810.32	230780	49486321	23.05
PNBGILTS	EQ	16-Dec-2020	43.60	43.60	43.90	43.15	43.35	43.25	43.42	249971	108.55	1438	179292	71.73
PNBHOUSING	EQ	16-Dec-2020	376.60	379.70	384.75	376.00	376.00	377.35	381.20	481203	1834.36	11052	177527	36.89
PNC	EQ	16-Dec-2020	16.10	15.95	17.00	15.55	16.65	16.40	16.23	11944	1.94	141	6470	54.17
PNCINFRA	EQ	16-Dec-2020	176.65	179.00	179.00	175.75	176.50	176.85	176.88	346506	612.90	3416	238017	68.69
PODDARHOUS	EQ	16-Dec-2020	178.05	182.20	191.05	176.75	184.00	182.85	183.98	8153	15.00	210	5575	68.38
PODDARMENT	EQ	16-Dec-2020	185.00	182.60	190.00	182.60	187.20	187.40	187.11	4873	9.12	277	3280	67.31
POKARNA	EQ	16-Dec-2020	175.45	176.00	178.85	171.00	172.70	172.60	174.50	50512	88.14	1113	33242	65.81
POLYCAB	EQ	16-Dec-2020	1016.90	1022.00	1060.00	1012.00	1043.95	1044.60	1038.66	707023	7343.59	19638	387871	54.86
POLYMED	EQ	16-Dec-2020	525.50	525.50	529.70	514.05	516.80	517.05	519.04	82012	425.67	3337	50720	61.84
POLYPLEX	EQ	16-Dec-2020	762.85	762.85	779.80	761.00	774.35	774.95	770.54	47319	364.61	3471	25946	54.83
PONNIERODE	EQ	16-Dec-2020	169.40	171.00	175.10	167.50	168.80	168.90	171.05	20656	35.33	613	9474	45.87
POWERGRID	EQ	16-Dec-2020	192.80	194.70	196.85	192.55	196.30	196.20	195.34	19701552	38484.71	61478	12382656	62.85
POWERINDIA	EQ	16-Dec-2020	1358.95	1361.00	1379.35	1313.25	1346.00	1349.15	1351.51	27881	376.81	1476	21353	76.59
POWERMECH	EQ	16-Dec-2020	437.55	443.80	446.00	432.00	433.25	440.25	439.25	45972	201.93	1618	30023	65.31
PPAP	EQ	16-Dec-2020	276.20	277.00	283.90	269.00	271.80	271.80	274.38	36488	100.12	1485	21242	58.22
PPL	EQ	16-Dec-2020	95.35	96.00	101.40	96.00	97.55	98.25	99.05	158701	157.19	1601	98609	62.14
PRABHAT	EQ	16-Dec-2020	70.75	71.40	72.00	70.10	70.60	70.65	70.75	26224	18.55	393	18207	69.43
PRAENG	EQ	16-Dec-2020	11.95	12.50	12.50	11.05	11.80	11.65	11.67	75321	8.79	287	50096	66.51
PRAJIND	EQ	16-Dec-2020	113.00	114.10	114.60	109.00	109.65	110.05	112.21	1873158	2101.82	11283	721568	38.52
PRAKASH	EQ	16-Dec-2020	54.75	55.50	56.40	54.55	55.30	55.30	55.54	620935	344.86	2511	369368	59.49
PRAKASHSTL	EQ	16-Dec-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	118290	1.18	114	117290	99.15
PRAXIS	EQ	16-Dec-2020	39.50	39.10	40.90	38.45	39.50	39.25	39.20	10511	4.12	210	6376	60.66
PRECAM	EQ	16-Dec-2020	44.90	45.10	46.50	45.00	45.40	45.25	45.70	123407	56.40	1218	75420	61.11
PRECOT	BE	16-Dec-2020	56.65	56.70	59.45	56.70	59.45	59.45	58.87	1412	0.83	16	-	-
PRECWIRE	EQ	16-Dec-2020	157.95	157.25	161.00	157.20	159.65	159.70	160.10	22944	36.73	470	16700	72.79
PREMEXPLN	EQ	16-Dec-2020	148.95	151.00	157.30	147.10	149.45	149.10	150.59	46893	70.61	834	31181	66.49
PREMIER	EQ	16-Dec-2020	3.70	3.85	3.85	3.85	3.85	3.85	3.85	8206	0.32	38	8206	100.00
PREMIERPOL	EQ	16-Dec-2020	41.80	40.65	48.40	40.65	47.00	46.45	45.26	356298	161.25	1346	117824	33.07
PRESSMN	EQ	16-Dec-2020	26.65	27.00	27.50	25.10	25.50	25.60	26.14	77420	20.24	684	50635	65.40
PRESTIGE	EQ	16-Dec-2020	272.40	273.40	281.40	273.40	279.40	279.40	276.80	1302713	3605.87	11858	724091	55.58
PRICOLLTD	EQ	16-Dec-2020	51.90	53.00	55.35	52.30	52.40	52.70	53.93	2788271	1503.61	13158	1372748	49.23
PRIMESECU	EQ	16-Dec-2020	48.40	48.75	49.00	47.55	48.00	47.85	48.27	12823	6.19	247	6335	49.40
PRINCEPIPE	EQ	16-Dec-2020	265.05	267.00	269.80	263.10	265.05	264.25	266.19	73354	195.26	2111	44493	60.66
PRIVISCL	EQ	16-Dec-2020	570.00	570.00	570.05	558.00	559.00	559.35	563.51	14211	80.08	1228	9240	65.02
PROSEED	EQ	16-Dec-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	132392	0.79	59	132392	100.00
PROZONINTU	EQ	16-Dec-2020	19.40	19.40	21.30	19.40	21.30	21.30	20.99	1003732	210.65	1621	661194	65.87
PRSMJOHNSN	EQ	16-Dec-2020	90.05	90.45	92.70	89.65	92.30	91.55	91.46	310354	283.86	2685	203390	65.53
PSB	EQ	16-Dec-2020	14.20	14.20	14.40	14.00	14.10	14.15	14.25	618047	88.05	979	356719	57.72
PSPPROJECT	EQ	16-Dec-2020	413.35	415.45	423.00	409.00	421.45	421.15	417.80	166208	694.41	5525	86363	51.96
PSUBNKBEES	EQ	16-Dec-2020	20.10	20.10	20.34	19.60	19.81	19.79	19.92	367173	73.14	948	244932	66.71
PTC	EQ	16-Dec-2020	63.10	63.50	63.70	62.55	63.00	62.95	63.16	1373144	867.31	9658	635815	46.30
PTL	EQ	16-Dec-2020	43.20	43.50	46.75	42.50	44.80	45.15	45.23	225745	102.10	1555	110682	49.03
PULZ	SM	16-Dec-2020	13.65	13.00	13.00	13.00	13.00	13.00	13.00	8000	1.04	2	8000	100.00
PUNJABCHEM	EQ	16-Dec-2020	746.25	750.00	777.00	750.00	772.75	770.45	767.49	16863	129.42	1012	10853	64.36
PUNJLLOYD	BZ	16-Dec-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	173407	3.81	116	-	-
PURVA	EQ	16-Dec-2020	70.05	71.80	75.70	70.20	73.35	73.75	73.90	393660	290.93	4096	229825	58.38
PVR	EQ	16-Dec-2020	1443.05	1459.25	1466.85	1416.20	1429.00	1426.25	1433.17	1183573	16962.65	33197	184996	15.63
QGOLDHALF	EQ	16-Dec-2020	2127.65	2140.00	2153.00	2116.65	2153.00	2150.05	2137.14	1704	36.42	149	943	55.34
QNIFTY	EQ	16-Dec-2020	1398.00	1406.00	1413.00	1406.00	1413.00	1413.00	1410.86	7	0.10	6	3	42.86
QUESS	EQ	16-Dec-2020	482.50	486.00	498.50	480.00	486.30	486.90	490.85	107724	528.76	5931	46498	43.16
QUICKHEAL	EQ	16-Dec-2020	159.90	160.65	162.90	159.55	160.40	160.25	161.30	167080	269.49	3048	75609	45.25
RADAAN	EQ	16-Dec-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.03	68681	0.70	57	43180	62.87
RADICO	EQ	16-Dec-2020	464.10	466.80	468.60	458.60	460.00	460.50	463.91	109284	506.98	3097	50802	46.49
RADIOCITY	BE	16-Dec-2020	23.75	23.75	24.30	23.50	23.95	23.85	23.97	196710	47.15	311	-	-
RAIN	EQ	16-Dec-2020	133.40	134.50	136.65	131.50	132.45	132.50	134.19	1340379	1798.59	10163	558575	41.67
RAJESHEXPO	EQ	16-Dec-2020	473.85	477.30	481.50	473.00	477.45	476.20	478.11	84004	401.63	3331	30048	35.77
RAJMET	SM	16-Dec-2020	30.15	30.30	30.30	30.25	30.25	30.25	30.28	16000	4.84	2	8000	50.00
RAJRATAN	EQ	16-Dec-2020	429.70	440.00	452.00	430.40	446.00	448.40	444.34	20599	91.53	1000	12533	60.84
RAJRAYON	BZ	16-Dec-2020	0.25	0.30	0.30	0.20	0.30	0.30	0.27	2486967	6.76	274	-	-
RAJSREESUG	EQ	16-Dec-2020	17.10	17.60	17.85	16.60	17.00	17.15	17.50	122162	21.38	490	75378	61.70
RAJTV	EQ	16-Dec-2020	36.30	36.00	37.15	35.00	35.80	35.50	35.76	32236	11.53	253	16902	52.43
RALLIS	EQ	16-Dec-2020	290.40	291.60	295.00	288.50	290.95	289.80	291.32	399763	1164.59	7151	210223	52.59
RAMANEWS	EQ	16-Dec-2020	14.35	14.70	14.70	14.35	14.50	14.50	14.54	24124	3.51	113	13689	56.74
RAMASTEEL	EQ	16-Dec-2020	49.00	49.85	49.85	47.75	48.20	48.50	48.44	15206	7.37	305	6001	39.46
RAMCOCEM	EQ	16-Dec-2020	848.70	849.00	858.00	842.60	855.00	855.80	851.13	450020	3830.27	7886	150017	33.34
RAMCOIND	EQ	16-Dec-2020	228.15	229.30	230.00	223.15	225.00	224.40	226.43	32214	72.94	1224	19420	60.28
RAMCOSYS	EQ	16-Dec-2020	598.60	603.90	605.00	582.10	590.05	589.25	595.47	247564	1474.16	10993	104164	42.08
RAMKY	EQ	16-Dec-2020	49.80	51.90	54.40	51.00	51.30	51.45	52.29	363350	189.98	2335	193219	53.18
RAMSARUP	BZ	16-Dec-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	29982	0.21	27	-	-
RANASUG	EQ	16-Dec-2020	7.30	7.40	7.75	7.35	7.55	7.55	7.58	1212257	91.86	1074	732604	60.43
RANEENGINE	EQ	16-Dec-2020	222.55	230.00	236.55	225.15	230.10	230.65	232.38	16441	38.21	817	8679	52.79
RANEHOLDIN	EQ	16-Dec-2020	527.20	527.20	570.00	526.10	558.85	558.50	555.77	103598	575.77	4934	52058	50.25
RATNAMANI	EQ	16-Dec-2020	1584.55	1584.00	1649.00	1552.35	1569.95	1570.05	1599.36	61160	978.17	6866	15274	24.97
RAYMOND	EQ	16-Dec-2020	332.50	334.80	349.00	334.05	344.80	345.70	343.53	2445732	8401.79	32716	831826	34.01
RBL	EQ	16-Dec-2020	730.20	738.80	748.00	723.85	727.00	728.70	735.24	24857	182.76	2171	7294	29.34
RBLBANK	EQ	16-Dec-2020	237.10	238.20	244.00	237.75	241.55	241.80	241.26	13238721	31940.16	78260	2404211	18.16
RCF	EQ	16-Dec-2020	56.75	57.40	58.15	57.00	57.90	57.60	57.57	4433239	2552.00	13078	1840277	41.51
RCOM	EQ	16-Dec-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	6871666	158.05	4974	6871651	100.00
RECLTD	EQ	16-Dec-2020	141.75	142.00	143.50	140.60	141.30	141.35	142.14	6086419	8650.97	33613	1382986	22.72
RECLTD	N8	16-Dec-2020	1114.00	1113.00	1113.10	1113.00	1113.10	1113.10	1113.03	38	0.42	2	38	100.00
RECLTD	N9	16-Dec-2020	1289.89	1289.00	1289.00	1289.00	1289.00	1289.00	1289.00	150	1.93	10	150	100.00
RECLTD	NE	16-Dec-2020	1171.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	7	0.08	3	7	100.00
RECLTD	NG	16-Dec-2020	1390.00	1378.01	1378.01	1378.01	1378.01	1378.01	1378.01	21	0.29	1	21	100.00
RECLTD	NI	16-Dec-2020	1249.00	1258.75	1258.75	1258.75	1258.75	1258.75	1258.75	1	0.01	1	1	100.00
REDINGTON	EQ	16-Dec-2020	135.30	137.50	137.50	132.20	134.90	133.95	135.18	330669	446.99	7850	143488	43.39
REFEX	EQ	16-Dec-2020	106.85	109.55	110.00	105.00	106.45	106.15	107.88	155267	167.51	2430	69380	44.68
RELAXO	EQ	16-Dec-2020	735.25	740.00	763.00	736.00	761.95	760.05	754.60	462018	3486.41	15080	158220	34.25
RELCAPITAL	EQ	16-Dec-2020	13.20	13.50	13.85	13.25	13.85	13.85	13.76	4829535	664.63	5655	2778428	57.53
RELIABLE	SM	16-Dec-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	9600	2.40	2	9600	100.00
RELIANCE	EQ	16-Dec-2020	1974.35	1988.00	1994.95	1965.70	1977.55	1976.55	1977.57	8565904	169396.61	233001	3281219	38.31
RELIANCEPP	E1	16-Dec-2020	1077.05	1086.10	1095.00	1070.30	1080.55	1078.65	1079.85	866117	9352.81	29096	482195	55.67
RELIGARE	EQ	16-Dec-2020	70.00	70.75	70.75	69.20	70.20	69.95	69.90	343446	240.08	1442	251567	73.25
RELINFRA	EQ	16-Dec-2020	28.65	27.70	29.50	27.65	28.40	28.40	28.78	4612768	1327.56	8795	2351382	50.98
REMSONSIND	EQ	16-Dec-2020	99.65	96.95	102.75	96.95	99.50	100.50	99.14	2308	2.29	54	1709	74.05
RENUKA	EQ	16-Dec-2020	13.40	13.50	14.70	13.35	13.75	13.60	14.10	20309414	2864.51	17680	7491920	36.89
REPCOHOME	EQ	16-Dec-2020	244.40	247.90	252.50	246.10	249.90	248.00	250.28	210805	527.59	4300	124207	58.92
REPL	EQ	16-Dec-2020	98.65	102.95	102.95	97.15	99.40	101.60	101.40	4424	4.49	41	4301	97.22
REPRO	EQ	16-Dec-2020	410.55	401.45	410.00	391.55	394.05	394.50	402.65	12936	52.09	938	5774	44.64
RESPONIND	EQ	16-Dec-2020	194.75	195.00	197.50	189.30	192.50	193.45	193.64	214236	414.84	3307	28094	13.11
REVATHI	EQ	16-Dec-2020	498.45	507.90	514.80	475.10	491.30	503.35	502.75	14348	72.14	943	6465	45.06
RGL	EQ	16-Dec-2020	270.20	271.00	274.00	269.85	270.00	270.80	271.38	5440	14.76	124	4595	84.47
RHFL	EQ	16-Dec-2020	2.75	2.70	2.70	2.65	2.65	2.65	2.66	1269131	33.70	912	979898	77.21
RHFL	N4	16-Dec-2020	189.00	165.00	165.00	165.00	165.00	165.00	165.00	1	0.00	1	1	100.00
RHFL	N6	16-Dec-2020	189.00	190.00	195.00	190.00	195.00	195.00	192.03	469	0.90	10	469	100.00
RICOAUTO	EQ	16-Dec-2020	35.20	35.50	37.20	35.40	36.50	36.50	36.63	1294772	474.32	4874	676157	52.22
RIIL	EQ	16-Dec-2020	401.30	403.65	418.50	403.65	412.50	410.25	412.73	472600	1950.58	9758	91558	19.37
RITES	EQ	16-Dec-2020	272.55	274.50	280.50	272.20	277.15	277.50	277.12	1182302	3276.43	16331	580638	49.11
RKDL	EQ	16-Dec-2020	8.00	8.15	9.60	7.65	9.60	9.60	9.16	358469	32.85	605	192536	53.71
RKEC	SM	16-Dec-2020	36.95	35.60	36.00	35.50	36.00	36.00	35.68	6000	2.14	4	6000	100.00
RKFORGE	EQ	16-Dec-2020	489.05	489.05	512.95	489.00	505.00	500.90	503.86	28461	143.40	1401	20977	73.70
RMCL	EQ	16-Dec-2020	3.75	3.85	3.85	3.60	3.60	3.60	3.61	68599	2.47	142	68494	99.85
RMDRIP	SM	16-Dec-2020	49.20	49.10	49.10	46.20	46.20	46.20	48.52	10000	4.85	3	10000	100.00
RML	EQ	16-Dec-2020	240.45	249.00	260.00	244.80	255.00	257.35	254.68	115042	292.99	3995	50554	43.94
RNAVAL	EQ	16-Dec-2020	3.55	3.40	3.55	3.40	3.50	3.45	3.45	6125928	211.49	2685	3647358	59.54
ROHITFERRO	BE	16-Dec-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.02	13853	0.14	21	-	-
ROHLTD	EQ	16-Dec-2020	77.75	80.00	81.05	76.70	77.10	77.20	78.05	90836	70.89	862	48669	53.58
ROLLT	EQ	16-Dec-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	12331	0.43	13	12331	100.00
ROLTA	EQ	16-Dec-2020	6.05	6.20	6.35	6.10	6.35	6.35	6.26	534291	33.42	10180	397900	74.47
ROML	EQ	16-Dec-2020	28.45	29.85	29.85	29.85	29.85	29.85	29.85	1329	0.40	9	1329	100.00
ROSSARI	EQ	16-Dec-2020	819.10	823.10	837.95	819.00	826.00	826.00	825.32	518045	4275.55	14488	276543	53.38
ROSSELLIND	EQ	16-Dec-2020	137.40	139.95	142.50	137.05	138.40	138.15	139.65	45474	63.51	1033	33976	74.72
ROUTE	EQ	16-Dec-2020	1116.60	1129.60	1140.00	1120.00	1129.00	1125.45	1129.89	186477	2106.98	15932	86835	46.57
RPGLIFE	EQ	16-Dec-2020	372.90	372.90	374.85	366.50	368.80	368.80	370.90	15457	57.33	931	8298	53.68
RPOWER	BE	16-Dec-2020	3.90	3.75	3.90	3.75	3.75	3.75	3.75	6154700	230.95	4093	-	-
RPPINFRA	EQ	16-Dec-2020	52.05	52.00	54.95	52.00	52.60	52.45	53.31	279018	148.74	533	142658	51.13
RPPL	SM	16-Dec-2020	92.00	93.00	93.00	93.00	93.00	93.00	93.00	1000	0.93	1	1000	100.00
RSSOFTWARE	EQ	16-Dec-2020	23.55	23.95	24.25	22.60	23.20	23.30	23.73	65480	15.54	353	50186	76.64
RSWM	EQ	16-Dec-2020	140.00	142.20	142.20	133.05	138.10	136.95	137.33	71175	97.75	949	59240	83.23
RSYSTEMS	EQ	16-Dec-2020	123.80	125.00	127.95	124.00	125.35	125.30	125.91	55803	70.26	1387	35715	64.00
RTNINFRA	EQ	16-Dec-2020	6.60	6.75	6.90	6.65	6.90	6.90	6.84	239211	16.36	311	212663	88.90
RTNPOWER	EQ	16-Dec-2020	2.05	2.10	2.25	2.05	2.20	2.20	2.13	76142348	1625.35	18717	39360590	51.69
RUBYMILLS	EQ	16-Dec-2020	188.35	188.40	203.00	186.55	196.90	197.95	197.11	22186	43.73	865	11291	50.89
RUCHI	BE	16-Dec-2020	717.10	717.10	725.50	705.00	707.90	705.45	710.19	23161	164.49	1033	-	-
RUCHINFRA	BE	16-Dec-2020	7.80	7.80	7.95	7.60	7.70	7.70	7.82	139668	10.92	356	-	-
RUCHIRA	EQ	16-Dec-2020	64.10	63.95	66.70	63.00	65.00	65.30	65.33	65050	42.50	909	34200	52.57
RUPA	EQ	16-Dec-2020	238.35	240.00	253.95	239.85	243.40	243.05	247.63	220295	545.51	6431	63276	28.72
RUSHIL	EQ	16-Dec-2020	149.30	150.85	153.90	145.30	146.00	146.55	149.08	28436	42.39	842	18565	65.29
RVNL	EQ	16-Dec-2020	23.15	23.30	24.40	23.10	23.85	23.80	23.74	18363754	4359.27	24760	6782701	36.94
SABTN	BE	16-Dec-2020	2.10	2.10	2.20	2.00	2.20	2.05	2.10	6600	0.14	24	-	-
SADBHAV	EQ	16-Dec-2020	65.80	66.50	69.40	66.05	68.30	68.10	67.78	1043976	707.65	9613	623328	59.71
SADBHIN	EQ	16-Dec-2020	21.70	21.70	23.05	21.35	22.30	22.25	22.54	1213642	273.58	3153	591112	48.71
SAFARI	EQ	16-Dec-2020	541.60	548.00	550.90	521.20	545.00	545.65	547.13	6145	33.62	501	3669	59.71
SAGARDEEP	BE	16-Dec-2020	38.65	39.90	39.90	37.00	39.55	39.10	38.27	22120	8.46	155	-	-
SAGCEM	EQ	16-Dec-2020	713.05	716.65	725.00	706.15	710.00	708.30	712.70	25010	178.25	1234	15433	61.71
SAIL	EQ	16-Dec-2020	58.30	59.10	60.90	59.00	60.00	60.15	60.18	54374458	32724.00	69337	8710906	16.02
SAKAR	EQ	16-Dec-2020	96.85	100.20	102.20	97.20	100.00	101.35	100.57	53179	53.48	496	34844	65.52
SAKHTISUG	EQ	16-Dec-2020	10.95	11.00	11.50	10.80	11.00	11.05	11.16	329155	36.74	861	176335	53.57
SAKSOFT	EQ	16-Dec-2020	323.20	323.55	325.95	320.40	321.60	321.45	322.08	18367	59.16	720	10515	57.25
SAKUMA	EQ	16-Dec-2020	5.90	6.05	6.05	5.85	5.90	5.85	5.92	200008	11.84	335	143772	71.88
SALASAR	EQ	16-Dec-2020	225.55	229.80	229.80	223.25	227.75	225.25	225.88	66147	149.41	695	13289	20.09
SALONA	EQ	16-Dec-2020	65.45	68.50	68.70	65.50	68.70	68.70	67.75	2207	1.50	88	1412	63.98
SALSTEEL	EQ	16-Dec-2020	3.80	3.85	3.95	3.65	3.70	3.65	3.75	65218	2.44	102	50258	77.06
SALZERELEC	EQ	16-Dec-2020	129.80	128.70	131.50	128.50	131.00	130.45	129.83	49532	64.31	1072	30022	60.61
SAMBHAAV	EQ	16-Dec-2020	2.20	2.25	2.30	2.10	2.20	2.25	2.22	82680	1.83	100	58551	70.82
SANCO	EQ	16-Dec-2020	14.10	14.50	14.50	13.85	13.95	14.15	14.11	56687	8.00	99	39689	70.01
SANDESH	EQ	16-Dec-2020	606.80	618.00	636.00	601.05	625.00	627.10	620.87	5819	36.13	1066	2092	35.95
SANDHAR	EQ	16-Dec-2020	242.35	242.40	243.95	236.00	242.05	242.35	239.24	20587	49.25	1287	9788	47.54
SANGAMIND	EQ	16-Dec-2020	68.50	69.80	73.05	67.15	70.50	71.05	70.88	129565	91.83	1216	69976	54.01
SANGHIIND	EQ	16-Dec-2020	35.20	35.65	36.00	34.40	34.80	34.75	35.05	1914004	670.81	3784	977544	51.07
SANGHVIFOR	BE	16-Dec-2020	26.00	24.70	25.80	24.70	25.80	25.80	25.65	1101	0.28	6	-	-
SANGHVIMOV	EQ	16-Dec-2020	104.70	107.85	108.00	102.50	108.00	106.65	104.59	53631	56.10	736	41715	77.78
SANGINITA	EQ	16-Dec-2020	32.60	34.20	34.20	31.00	31.20	31.10	32.24	688256	221.91	2096	437570	63.58
SANOFI	EQ	16-Dec-2020	7981.00	8020.00	8020.00	7886.25	7932.00	7930.70	7921.77	65037	5152.08	8240	46007	70.74
SANWARIA	BZ	16-Dec-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	457116	7.09	383	-	-
SARDAEN	EQ	16-Dec-2020	331.30	330.15	340.85	326.70	330.00	329.70	334.55	57138	191.15	1534	31180	54.57
SAREGAMA	EQ	16-Dec-2020	741.30	745.00	746.30	726.25	735.00	731.10	737.29	32255	237.81	934	27852	86.35
SARLAPOLY	EQ	16-Dec-2020	24.70	25.10	26.60	24.55	25.25	25.25	25.58	552999	141.44	1776	329892	59.66
SARVESHWAR	SM	16-Dec-2020	13.00	12.45	12.45	12.45	12.45	12.45	12.45	1600	0.20	1	1600	100.00
SASKEN	EQ	16-Dec-2020	742.95	745.00	753.25	735.25	742.00	742.50	743.90	24067	179.03	1426	11074	46.01
SASTASUNDR	EQ	16-Dec-2020	127.00	126.00	129.75	125.05	125.55	125.85	126.48	21111	26.70	329	18009	85.31
SATIA	EQ	16-Dec-2020	95.90	97.90	97.90	93.20	93.40	93.55	95.06	140191	133.27	1221	74223	52.94
SATIN	EQ	16-Dec-2020	78.20	78.90	80.00	77.95	78.10	78.05	78.64	113690	89.41	2715	79958	70.33
SATINPP	E1	16-Dec-2020	38.70	38.00	39.00	37.05	37.75	37.75	37.91	5265	2.00	88	4944	93.90
SBICARD	EQ	16-Dec-2020	820.85	825.00	832.50	821.10	825.20	827.20	827.73	825128	6829.83	24365	314096	38.07
SBIETFIT	EQ	16-Dec-2020	228.06	227.10	230.00	227.10	230.00	229.97	229.67	1057	2.43	48	941	89.03
SBIETFPB	EQ	16-Dec-2020	169.11	169.10	172.00	169.01	172.00	171.24	171.04	592	1.01	28	467	78.89
SBIETFQLTY	EQ	16-Dec-2020	121.19	122.90	122.90	121.30	121.75	121.74	121.76	770	0.94	61	629	81.69
SBILIFE	EQ	16-Dec-2020	856.20	861.20	861.50	850.50	857.50	857.50	855.19	1618300	13839.59	79202	1085262	67.06
SBIN	EQ	16-Dec-2020	270.65	272.80	273.65	268.50	269.35	269.40	270.58	24844177	67222.76	150489	4406059	17.73
SBIN	N5	16-Dec-2020	10977.65	10970.00	10980.00	10955.00	10971.00	10977.14	10976.71	406	44.57	60	406	100.00
SBIN	N6	16-Dec-2020	10900.00	10900.00	10900.00	10900.00	10900.00	10900.00	10900.00	76	8.28	6	76	100.00
SCAPDVR	EQ	16-Dec-2020	1.35	1.30	1.35	1.25	1.35	1.35	1.27	392484	4.99	119	279011	71.09
SCHAEFFLER	EQ	16-Dec-2020	4237.95	4237.00	4337.00	4219.05	4260.00	4293.05	4289.32	4065	174.36	1857	2097	51.59
SCHAND	EQ	16-Dec-2020	78.80	81.25	82.00	76.10	78.25	78.90	79.53	1835226	1459.57	9875	1014750	55.29
SCHNEIDER	EQ	16-Dec-2020	92.70	93.00	93.70	89.55	89.85	89.95	90.84	600325	545.34	5957	397937	66.29
SCI	EQ	16-Dec-2020	86.00	86.80	87.50	84.55	85.30	85.60	85.95	3648793	3136.30	17969	1089501	29.86
SDBL	EQ	16-Dec-2020	31.25	31.65	33.00	31.10	31.75	31.70	31.77	306853	97.50	1033	188998	61.59
SEAMECLTD	EQ	16-Dec-2020	480.15	477.05	500.00	469.10	473.90	483.20	479.55	156782	751.85	1741	30456	19.43
SECURCRED	SM	16-Dec-2020	18.45	19.35	19.35	19.35	19.35	19.35	19.35	1200	0.23	2	1200	100.00
SELAN	EQ	16-Dec-2020	140.45	140.75	142.95	138.10	139.50	139.35	140.79	46826	65.93	1134	26797	57.23
SELMCL	BZ	16-Dec-2020	2.60	2.60	2.60	2.50	2.50	2.50	2.51	46669	1.17	36	-	-
SEPOWER	EQ	16-Dec-2020	3.45	3.60	3.60	3.30	3.50	3.45	3.42	135370	4.63	266	94390	69.73
SEQUENT	EQ	16-Dec-2020	171.40	172.50	174.50	169.10	172.80	172.60	171.66	683256	1172.85	9945	446409	65.34
SESHAPAPER	EQ	16-Dec-2020	149.65	150.10	155.40	147.65	148.45	148.70	150.37	73251	110.14	1228	52211	71.28
SETCO	EQ	16-Dec-2020	12.50	12.85	13.10	12.50	12.70	12.75	12.90	288599	37.24	612	170497	59.08
SETF10GILT	EQ	16-Dec-2020	202.01	204.90	204.90	202.50	202.99	202.99	203.09	436	0.89	29	336	77.06
SETFGOLD	EQ	16-Dec-2020	4385.40	4400.00	4449.00	4391.55	4446.00	4445.25	4423.43	8785	388.60	1180	5065	57.66
SETFNIF50	EQ	16-Dec-2020	140.66	149.10	149.10	140.76	141.87	141.70	141.42	73946	104.58	788	42227	57.11
SETFNIFBK	EQ	16-Dec-2020	304.97	306.30	307.74	304.50	305.19	306.53	307.02	104650	321.29	758	74100	70.81
SETFNN50	EQ	16-Dec-2020	331.38	331.57	333.85	330.03	332.99	333.13	332.94	7233	24.08	158	6194	85.64
SETUINFRA	EQ	16-Dec-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.26	265272	3.35	131	187832	70.81
SEYAIND	EQ	16-Dec-2020	71.60	72.95	72.95	67.00	69.10	69.60	69.88	41153	28.76	710	27182	66.05
SEZAL	BZ	16-Dec-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	3963	0.10	10	-	-
SFL	EQ	16-Dec-2020	1636.65	1641.00	1675.00	1626.05	1640.00	1640.30	1647.33	30108	495.98	4795	22574	74.98
SGBAPR28I	GB	16-Dec-2020	4800.00	4800.00	4804.99	4765.00	4800.00	4799.42	4793.29	238	11.41	60	121	50.84
SGBAUG24	GB	16-Dec-2020	4801.00	4801.00	4855.00	4801.00	4850.00	4840.68	4814.41	244	11.75	37	218	89.34
SGBAUG27	GB	16-Dec-2020	4821.00	4810.00	4810.00	4770.00	4775.00	4778.09	4772.44	413	19.71	31	409	99.03
SGBAUG28V	GB	16-Dec-2020	4851.38	4851.38	4882.00	4826.16	4870.00	4873.18	4856.84	1286	62.46	189	935	72.71
SGBDC27VII	GB	16-Dec-2020	4850.00	4800.00	4800.00	4770.00	4800.00	4800.00	4785.04	117	5.60	13	95	81.20
SGBFEB24	GB	16-Dec-2020	4800.81	4859.95	4859.95	4806.00	4850.00	4828.10	4816.54	70	3.37	23	60	85.71
SGBFEB28IX	GB	16-Dec-2020	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	5	0.24	1	5	100.00
SGBJ28VIII	GB	16-Dec-2020	4780.00	4780.00	4785.00	4765.00	4765.00	4766.05	4776.43	571	27.27	48	571	100.00
SGBJAN26	GB	16-Dec-2020	4868.00	4768.00	4768.00	4768.00	4768.00	4768.00	4768.00	10	0.48	1	10	100.00
SGBJAN27	GB	16-Dec-2020	4760.00	4761.00	4800.00	4761.00	4800.00	4800.00	4780.50	2	0.10	2	2	100.00
SGBJUL25	GB	16-Dec-2020	4765.00	4765.00	4779.00	4753.00	4777.00	4777.00	4774.41	209	9.98	33	145	69.38
SGBJUL27	GB	16-Dec-2020	4880.00	4735.00	4756.00	4735.00	4756.00	4756.00	4745.50	2	0.09	2	1	50.00
SGBJUL28IV	GB	16-Dec-2020	4793.00	4800.00	4885.10	4780.00	4808.99	4803.79	4815.16	803	38.67	106	695	86.55
SGBJUN27	GB	16-Dec-2020	4736.00	4736.00	4750.00	4736.00	4745.00	4747.50	4741.75	4	0.19	4	2	50.00
SGBJUN28	GB	16-Dec-2020	4752.35	4800.00	4847.95	4745.00	4769.00	4763.94	4776.24	1120	53.49	92	1015	90.63
SGBMAR24	GB	16-Dec-2020	4800.00	4850.00	4850.00	4801.00	4801.00	4833.66	4833.67	15	0.73	4	15	100.00
SGBMAR25	GB	16-Dec-2020	4770.00	4790.00	4800.00	4780.01	4790.00	4790.00	4786.12	780	37.33	28	729	93.46
SGBMAR28X	GB	16-Dec-2020	4766.32	4753.00	4756.00	4745.00	4755.00	4755.12	4749.85	20	0.95	6	12	60.00
SGBMAY25	GB	16-Dec-2020	4760.96	4789.00	4789.00	4755.00	4756.25	4756.30	4768.29	80	3.81	12	49	61.25
SGBMAY26	GB	16-Dec-2020	4847.95	4780.00	4780.00	4735.00	4779.99	4752.58	4756.62	38	1.81	9	32	84.21
SGBMAY28	GB	16-Dec-2020	4756.67	4750.00	4777.00	4750.00	4765.00	4766.11	4767.26	234	11.16	48	145	61.97
SGBN28VIII	GB	16-Dec-2020	4811.38	4800.00	4814.00	4800.00	4802.00	4803.91	4803.79	62	2.98	27	39	62.90
SGBNOV23	GB	16-Dec-2020	4860.00	4866.00	4880.00	4853.00	4861.00	4872.15	4857.98	264	12.83	22	242	91.67
SGBNOV24	GB	16-Dec-2020	4778.96	4845.00	4845.00	4781.01	4819.00	4803.33	4793.28	201	9.63	43	172	85.57
SGBNOV25	GB	16-Dec-2020	4717.01	4755.11	4755.11	4755.11	4755.11	4755.11	4755.11	1	0.05	1	1	100.00
SGBNOV258	GB	16-Dec-2020	4749.00	4750.00	4768.00	4750.00	4751.00	4751.00	4755.50	60	2.85	4	60	100.00
SGBNOV25IX	GB	16-Dec-2020	4748.00	4768.99	4768.99	4768.99	4768.99	4768.99	4768.99	18	0.86	1	18	100.00
SGBNOV25VI	GB	16-Dec-2020	4718.15	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	15	0.71	1	15	100.00
SGBNOV26	GB	16-Dec-2020	4722.70	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	2	0.10	1	2	100.00
SGBOC28VII	GB	16-Dec-2020	4848.50	4817.02	4840.20	4817.02	4821.00	4822.35	4830.27	80	3.86	25	72	90.00
SGBOCT25	GB	16-Dec-2020	4827.33	4895.00	4895.00	4850.00	4850.00	4850.00	4857.50	6	0.29	4	6	100.00
SGBOCT25IV	GB	16-Dec-2020	4799.00	4762.00	4785.00	4762.00	4765.02	4767.51	4767.76	24	1.14	7	14	58.33
SGBOCT27VI	GB	16-Dec-2020	4751.00	4751.00	4751.00	4751.00	4751.00	4751.00	4751.00	59	2.80	3	59	100.00
SGBSEP24	GB	16-Dec-2020	4814.39	4803.00	4850.00	4801.00	4810.00	4825.66	4810.22	143	6.88	27	136	95.10
SGBSEP27	GB	16-Dec-2020	4865.00	4735.00	5000.00	4735.00	5000.00	4936.75	4822.83	150	7.23	21	140	93.33
SGBSEP28VI	GB	16-Dec-2020	4899.14	4890.00	4899.14	4815.20	4840.00	4828.94	4829.18	238	11.49	62	215	90.34
SGL	EQ	16-Dec-2020	7.95	8.20	8.20	7.95	8.10	8.10	8.08	20464	1.65	94	15581	76.14
SHAHALLOYS	EQ	16-Dec-2020	9.30	9.25	9.65	9.20	9.25	9.25	9.35	4668	0.44	29	3123	66.90
SHAKTIPUMP	BE	16-Dec-2020	296.20	306.40	306.40	292.60	295.00	297.90	299.83	64816	194.34	852	-	-
SHALBY	EQ	16-Dec-2020	105.30	105.70	106.80	104.35	104.95	104.75	105.56	155265	163.90	2362	50006	32.21
SHALPAINTS	EQ	16-Dec-2020	89.40	89.45	90.50	86.05	86.55	86.65	87.30	310808	271.35	3998	193649	62.31
SHANKARA	EQ	16-Dec-2020	358.60	361.50	366.35	355.50	357.55	357.15	360.76	102753	370.69	4023	38383	37.35
SHANTIGEAR	EQ	16-Dec-2020	125.00	128.00	128.90	123.05	124.80	124.95	125.18	118227	148.00	774	92899	78.58
SHARDACROP	EQ	16-Dec-2020	274.55	276.00	279.90	275.00	276.60	277.75	278.15	23150	64.39	1114	13661	59.01
SHARDAMOTR	EQ	16-Dec-2020	1801.10	1801.15	1855.00	1785.00	1830.00	1817.85	1827.87	8116	148.35	1301	5004	61.66
SHAREINDIA	EQ	16-Dec-2020	171.05	172.00	177.90	162.20	169.95	170.25	169.54	124421	210.95	2951	47945	38.53
SHARIABEES	EQ	16-Dec-2020	337.90	339.50	341.09	337.52	341.00	341.00	340.54	10703	36.45	31	10660	99.60
SHEMAROO	EQ	16-Dec-2020	82.75	84.25	84.75	80.50	82.15	83.40	83.02	183234	152.11	2201	114486	62.48
SHIL	EQ	16-Dec-2020	139.75	142.00	144.85	140.00	141.05	141.00	142.87	64599	92.29	787	42425	65.67
SHILPAMED	EQ	16-Dec-2020	468.45	474.00	479.95	465.00	466.00	467.95	471.60	381095	1797.24	10541	206056	54.07
SHIRPUR-G	BE	16-Dec-2020	9.30	9.75	9.75	8.85	8.90	8.85	9.06	74968	6.79	173	-	-
SHIVAMAUTO	EQ	16-Dec-2020	20.90	21.50	21.90	21.50	21.90	21.90	21.87	204408	44.70	406	198144	96.94
SHIVAMILLS	EQ	16-Dec-2020	29.05	29.05	29.40	28.75	28.75	29.05	29.11	4174	1.21	51	4128	98.90
SHIVATEX	EQ	16-Dec-2020	95.65	92.60	102.95	92.60	102.00	102.10	100.26	22416	22.47	243	18916	84.39
SHK	EQ	16-Dec-2020	116.00	117.55	121.00	112.80	113.90	114.10	117.05	1034510	1210.87	13600	666935	64.47
SHOPERSTOP	EQ	16-Dec-2020	206.00	208.60	212.75	207.25	210.50	210.30	210.08	148654	312.30	2900	75694	50.92
SHRADHA	EQ	16-Dec-2020	64.75	65.00	67.95	65.00	67.00	67.00	67.17	15231	10.23	62	13159	86.40
SHREDIGCEM	EQ	16-Dec-2020	57.65	57.75	59.50	57.70	58.00	58.00	58.46	591990	346.09	2984	265440	44.84
SHREECEM	EQ	16-Dec-2020	24259.65	24389.00	24488.90	24145.70	24310.00	24259.10	24327.38	53857	13101.99	14566	19065	35.40
SHREEPUSHK	EQ	16-Dec-2020	128.35	129.60	133.00	128.00	129.90	129.30	130.28	159782	208.16	3244	95881	60.01
SHREERAMA	EQ	16-Dec-2020	8.20	8.35	9.00	8.05	8.50	8.55	8.61	261745	22.55	404	148508	56.74
SHRENIK	EQ	16-Dec-2020	5.00	5.10	5.10	4.55	4.60	4.55	4.66	5523589	257.35	4823	3249230	58.82
SHREYANIND	EQ	16-Dec-2020	86.35	89.50	89.50	85.50	86.25	86.15	86.83	18514	16.08	423	11087	59.88
SHREYAS	EQ	16-Dec-2020	69.65	71.65	71.65	68.35	70.00	69.70	69.68	30380	21.17	277	19983	65.78
SHRIPISTON	BE	16-Dec-2020	622.90	610.00	625.00	610.00	625.00	625.00	620.05	858	5.32	39	-	-
SHRIRAMCIT	EQ	16-Dec-2020	1059.65	1066.00	1082.00	1035.00	1055.00	1050.05	1064.79	24834	264.43	3164	9577	38.56
SHRIRAMEPC	EQ	16-Dec-2020	4.20	4.05	5.00	4.05	5.00	5.00	4.77	2104031	100.45	1508	1499021	71.25
SHUBHLAXMI	SM	16-Dec-2020	14.70	14.40	15.40	14.40	15.40	15.40	15.29	9000	1.38	8	9000	100.00
SHYAMCENT	EQ	16-Dec-2020	7.05	7.40	7.40	7.40	7.40	7.40	7.40	49051	3.63	45	49051	100.00
SICAGEN	EQ	16-Dec-2020	16.40	17.20	17.20	16.80	17.20	17.20	17.19	34504	5.93	123	25503	73.91
SICAL	EQ	16-Dec-2020	18.70	19.00	19.00	16.85	16.85	16.85	17.31	1673115	289.61	4182	1024129	61.21
SIEMENS	EQ	16-Dec-2020	1536.45	1548.00	1549.65	1533.00	1537.90	1541.95	1541.32	163374	2518.11	11030	32081	19.64
SIGIND	EQ	16-Dec-2020	28.40	28.50	30.50	27.40	29.00	29.45	28.96	41634	12.06	354	28594	68.68
SIGMA	SM	16-Dec-2020	51.50	53.90	53.90	50.00	50.00	50.00	53.17	24000	12.76	3	21000	87.50
SIKKO	SM	16-Dec-2020	26.40	26.60	26.60	26.60	26.60	26.60	26.60	4000	1.06	1	4000	100.00
SIL	BE	16-Dec-2020	11.00	11.00	11.00	10.60	10.60	10.65	10.72	19779	2.12	61	-	-
SILINV	EQ	16-Dec-2020	212.90	213.00	218.85	203.80	205.05	207.30	209.23	3899	8.16	232	3114	79.87
SILLYMONKS	BE	16-Dec-2020	26.00	24.70	26.00	24.70	25.00	25.00	24.73	8242	2.04	8	-	-
SIMBHALS	EQ	16-Dec-2020	8.60	9.00	9.00	8.60	9.00	9.00	8.97	59626	5.35	192	43009	72.13
SIMPLEXINF	EQ	16-Dec-2020	39.10	39.80	41.05	39.55	41.05	41.05	40.82	473220	193.18	1068	230106	48.63
SINTERCOM	EQ	16-Dec-2020	74.70	76.00	77.00	68.00	76.90	76.90	75.59	5848	4.42	63	3757	64.24
SINTEX	BE	16-Dec-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	1373486	47.39	1038	-	-
SIRCA	EQ	16-Dec-2020	247.50	254.00	254.00	244.90	244.90	245.60	249.09	56795	141.47	752	37854	66.65
SIS	EQ	16-Dec-2020	459.35	465.45	477.40	463.05	472.00	470.80	471.29	243546	1147.80	11474	115475	47.41
SITINET	BE	16-Dec-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.13	17657457	200.30	2256	-	-
SIYSIL	EQ	16-Dec-2020	201.25	207.00	214.00	202.10	206.40	206.80	209.19	713469	1492.50	12303	194411	27.25
SJVN	EQ	16-Dec-2020	25.70	26.00	26.95	25.95	26.35	26.35	26.60	14809587	3939.17	13764	8568524	57.86
SKFINDIA	EQ	16-Dec-2020	1674.00	1680.00	1692.00	1671.10	1675.00	1676.00	1677.16	14850	249.06	3431	8691	58.53
SKIL	EQ	16-Dec-2020	2.65	2.65	2.75	2.55	2.75	2.75	2.69	1516346	40.85	418	1318296	86.94
SKIPPER	EQ	16-Dec-2020	61.65	62.80	65.05	61.20	63.65	63.55	63.82	229471	146.45	1555	136095	59.31
SKMEGGPROD	EQ	16-Dec-2020	61.55	60.10	62.50	59.55	60.00	60.15	60.65	103753	62.93	1176	59029	56.89
SMARTLINK	EQ	16-Dec-2020	93.55	94.55	94.55	91.00	92.85	92.45	92.27	36381	33.57	595	15995	43.97
SMLISUZU	EQ	16-Dec-2020	478.20	484.90	488.35	476.85	478.80	481.95	483.22	19534	94.39	1193	8289	42.43
SMPL	BZ	16-Dec-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	3000	0.00	1	-	-
SMSLIFE	EQ	16-Dec-2020	621.55	629.95	634.00	622.50	627.20	631.05	629.47	5007	31.52	346	3756	75.01
SMSPHARMA	EQ	16-Dec-2020	106.75	109.50	114.40	108.10	110.50	110.85	111.15	854994	950.35	9940	455937	53.33
SMVD	SM	16-Dec-2020	8.20	8.60	8.60	8.60	8.60	8.60	8.60	6000	0.52	3	6000	100.00
SNOWMAN	EQ	16-Dec-2020	58.95	59.50	61.45	58.45	58.95	58.85	59.95	4335854	2599.27	18017	2116711	48.82
SOBHA	EQ	16-Dec-2020	321.90	323.00	341.00	322.10	337.10	337.60	333.66	1333666	4449.93	24561	515208	38.63
SOFTTECH	SM	16-Dec-2020	83.85	80.15	84.75	80.15	84.75	83.55	82.71	6400	5.29	4	4800	75.00
SOLARA	EQ	16-Dec-2020	1234.95	1240.00	1245.70	1229.00	1230.00	1230.65	1237.63	33383	413.16	3080	25485	76.34
SOLARINDS	EQ	16-Dec-2020	1086.85	1086.00	1095.00	1082.00	1089.00	1085.40	1087.86	10131	110.21	973	6179	60.99
SOMANYCERA	EQ	16-Dec-2020	322.95	324.00	329.00	316.75	318.20	319.65	324.54	75210	244.09	2218	44531	59.21
SOMICONVEY	EQ	16-Dec-2020	25.95	25.40	29.00	25.00	28.15	28.30	28.19	68762	19.38	641	40104	58.32
SONAHISONA	SM	16-Dec-2020	9.20	9.40	9.40	9.40	9.40	9.40	9.40	10000	0.94	1	10000	100.00
SONATSOFTW	EQ	16-Dec-2020	353.85	355.90	357.50	352.10	354.00	353.60	354.78	152315	540.38	4907	88130	57.86
SORILINFRA	EQ	16-Dec-2020	101.25	104.00	117.75	104.00	113.10	113.80	112.93	304252	343.58	4323	117165	38.51
SOTL	EQ	16-Dec-2020	729.90	744.95	744.95	726.00	728.00	729.10	732.54	22400	164.09	1269	16221	72.42
SOUTHBANK	EQ	16-Dec-2020	9.20	9.20	9.40	9.15	9.20	9.20	9.29	10890063	1012.21	11604	7316062	67.18
SOUTHWEST	EQ	16-Dec-2020	39.05	40.45	41.00	38.00	40.50	40.80	40.30	64625	26.04	127	63046	97.56
SPAL	EQ	16-Dec-2020	173.20	173.20	180.00	168.15	168.75	169.95	174.51	32617	56.92	864	18717	57.38
SPANDANA	EQ	16-Dec-2020	742.70	750.00	750.00	725.60	736.10	737.25	729.46	214027	1561.24	3271	197416	92.24
SPARC	EQ	16-Dec-2020	184.05	185.00	189.80	184.80	187.45	187.45	187.65	473861	889.20	5515	161268	34.03
SPCENET	BE	16-Dec-2020	1.50	1.50	1.50	1.50	1.50	1.50	1.50	1161	0.02	4	-	-
SPECIALITY	EQ	16-Dec-2020	47.20	49.00	52.40	47.50	52.35	51.70	50.26	1045498	525.46	4742	553935	52.98
SPENCERS	EQ	16-Dec-2020	83.45	84.00	84.75	83.05	83.30	83.25	83.84	410289	343.97	3197	225752	55.02
SPENTEX	BZ	16-Dec-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.76	21290	0.16	26	-	-
SPIC	EQ	16-Dec-2020	23.00	23.15	23.70	22.85	23.00	22.95	23.21	483411	112.21	1404	216002	44.68
SPICEJET	EQ	16-Dec-2020	103.10	103.40	107.30	102.00	104.00	105.30	104.50	14804001	15470.87	54404	5166214	34.90
SPLIL	EQ	16-Dec-2020	33.30	34.00	34.00	32.95	33.35	33.15	33.23	36917	12.27	267	27911	75.60
SPMLINFRA	EQ	16-Dec-2020	14.70	14.95	15.50	13.70	14.05	14.25	14.28	400533	57.18	1091	306459	76.51
SPTL	EQ	16-Dec-2020	3.05	2.90	3.20	2.90	3.20	3.20	3.03	5234019	158.40	1765	2637519	50.39
SREEL	EQ	16-Dec-2020	147.50	147.30	149.75	145.55	146.05	146.30	146.80	41477	60.89	441	37206	89.70
SREIBNPNCD	N9	16-Dec-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	24	0.21	1	24	100.00
SREIBNPNCD	NJ	16-Dec-2020	791.00	758.90	758.90	730.00	730.00	749.26	749.27	15	0.11	2	15	100.00
SREIBNPNCD	NL	16-Dec-2020	733.92	734.00	750.00	731.00	740.00	740.00	734.64	235	1.73	14	235	100.00
SREIBNPNCD	NO	16-Dec-2020	593.00	595.00	623.00	585.00	585.00	585.85	597.35	758	4.53	36	748	98.68
SREIBNPNCD	NP	16-Dec-2020	631.50	600.00	625.10	580.00	625.00	625.02	597.90	138	0.83	20	117	84.78
SREIBNPNCD	NQ	16-Dec-2020	775.00	780.00	780.00	760.00	775.00	775.00	772.03	67	0.52	8	67	100.00
SREIBNPNCD	NU	16-Dec-2020	649.59	600.00	600.00	600.00	600.00	600.00	600.00	106	0.64	4	106	100.00
SREIBNPNCD	NX	16-Dec-2020	801.00	759.99	759.99	759.99	759.99	759.99	759.99	16	0.12	1	16	100.00
SREIBNPNCD	NY	16-Dec-2020	782.11	666.00	779.90	666.00	760.00	760.00	713.27	291	2.08	17	266	91.41
SREIBNPNCD	NZ	16-Dec-2020	1100.00	886.18	1000.00	886.16	1000.00	1000.00	909.41	49	0.45	5	39	79.59
SREIBNPNCD	Y2	16-Dec-2020	680.01	606.00	735.00	606.00	735.00	735.00	723.27	11	0.08	2	11	100.00
SREIBNPNCD	Y5	16-Dec-2020	985.00	930.15	930.15	830.25	835.25	835.25	852.23	125	1.07	3	125	100.00
SREIBNPNCD	Y6	16-Dec-2020	1100.00	1010.00	1010.00	1005.25	1005.25	1008.41	1008.42	150	1.51	2	150	100.00
SREIBNPNCD	Y8	16-Dec-2020	615.00	580.86	580.86	580.86	580.86	580.86	580.86	1	0.01	1	1	100.00
SREIBNPNCD	YA	16-Dec-2020	800.00	700.00	700.00	640.00	640.00	658.80	670.57	35	0.23	4	35	100.00
SREINFRA	EQ	16-Dec-2020	7.10	7.25	7.30	6.90	6.95	6.95	7.02	1968015	138.20	1956	1371917	69.71
SRF	EQ	16-Dec-2020	5216.25	5255.55	5357.80	5222.00	5340.00	5343.05	5308.49	196024	10405.91	16221	40251	20.53
SRHHYPOLTD	EQ	16-Dec-2020	235.55	239.00	247.00	235.55	244.95	244.70	244.14	34914	85.24	515	31580	90.45
SRIPIPES	EQ	16-Dec-2020	146.20	147.60	148.00	144.90	145.75	145.70	146.14	103811	151.71	2858	77211	74.38
SRPL	EQ	16-Dec-2020	30.40	30.85	31.40	30.45	31.35	31.35	31.09	7577	2.36	43	3482	45.95
SRTRANSFIN	EQ	16-Dec-2020	1092.40	1102.85	1108.00	1065.00	1071.80	1073.05	1086.96	3596858	39096.46	72314	699636	19.45
SRTRANSFIN	Y9	16-Dec-2020	1059.00	1059.95	1065.00	1059.95	1061.01	1061.35	1061.86	50	0.53	5	50	100.00
SRTRANSFIN	YH	16-Dec-2020	1013.05	1029.90	1029.90	1011.00	1013.00	1013.00	1013.03	320	3.24	8	310	96.88
SRTRANSFIN	YJ	16-Dec-2020	1038.00	1040.00	1040.00	1037.00	1040.00	1039.45	1039.60	136	1.41	9	136	100.00
SRTRANSFIN	YK	16-Dec-2020	1042.50	1048.90	1048.90	1039.50	1039.50	1040.97	1041.64	24	0.25	9	20	83.33
SRTRANSFIN	YL	16-Dec-2020	1048.39	1049.00	1049.00	1045.01	1045.01	1045.01	1046.07	34	0.36	2	34	100.00
SRTRANSFIN	YN	16-Dec-2020	1201.01	1249.00	1249.00	1241.00	1249.00	1247.00	1247.00	80	1.00	4	80	100.00
SRTRANSFIN	YO	16-Dec-2020	1001.60	1006.00	1110.00	1006.00	1110.00	1110.00	1058.00	18	0.19	2	9	50.00
SRTRANSFIN	YP	16-Dec-2020	1010.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
SRTRANSFIN	YQ	16-Dec-2020	1020.27	1015.00	1015.50	1015.00	1015.00	1015.08	1015.08	310	3.15	8	310	100.00
SRTRANSFIN	YS	16-Dec-2020	1025.20	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	146	1.55	3	146	100.00
SRTRANSFIN	YT	16-Dec-2020	1201.25	1203.01	1203.12	1203.01		1203.02	1203.03	30	0.36	2	30	100.00
SRTRANSFIN	YU	16-Dec-2020	1205.73	1205.70	1206.00	1205.70	1206.00	1206.00	1205.97	501	6.04	13	501	100.00
SRTRANSFIN	YV	16-Dec-2020	1019.99	1019.99	1019.99	1019.99	1019.99	1019.99	1019.99	1	0.01	1	1	100.00
SRTRANSFIN	YX	16-Dec-2020	1082.00	1081.01	1085.00	1080.00	1080.01	1082.78	1082.78	515	5.58	23	515	100.00
SRTRANSFIN	YZ	16-Dec-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	71	0.85	1	71	100.00
SRTRANSFIN	Z1	16-Dec-2020	1178.00	1180.00	1184.90	1167.00	1180.70	1180.70	1171.67	450	5.27	8	400	88.89
SRTRANSFIN	Z3	16-Dec-2020	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	90	0.91	2	90	100.00
SRTRANSFIN	Z6	16-Dec-2020	1020.01	1020.00	1025.00	1020.00	1025.00	1025.00	1024.55	110	1.13	3	110	100.00
SRTRANSFIN	ZE	16-Dec-2020	921.10	962.10	962.10	962.10	962.10	962.10	962.10	10	0.10	1	10	100.00
SRTRANSFIN	ZF	16-Dec-2020	1049.95	990.00	990.00	989.00	989.00	989.40	989.40	25	0.25	2	25	100.00
SRTRANSFIN	ZG	16-Dec-2020	1048.50	1098.85	1098.85	1098.85	1098.85	1098.85	1098.85	50	0.55	1	50	100.00
SRTRANSFIN	ZJ	16-Dec-2020	1010.90	1034.96	1034.96	1034.96	1034.96	1034.96	1034.96	60	0.62	2	60	100.00
SSINFRA	SM	16-Dec-2020	7.75	8.10	8.10	8.10	8.10	8.10	8.10	9000	0.73	3	9000	100.00
SSWL	EQ	16-Dec-2020	515.70	518.25	529.00	515.50	520.90	519.95	522.01	36913	192.69	1463	21649	58.65
STAR	EQ	16-Dec-2020	784.65	790.00	812.95	775.30	779.00	782.05	793.85	510127	4049.62	17705	132701	26.01
STARCEMENT	EQ	16-Dec-2020	93.35	93.50	94.70	93.50	93.85	93.70	94.03	107180	100.78	1462	59224	55.26
STARPAPER	EQ	16-Dec-2020	113.75	114.20	117.80	113.40	116.25	116.90	116.30	494253	574.80	6241	216996	43.90
STCINDIA	EQ	16-Dec-2020	79.75	80.95	82.50	79.65	80.00	80.10	81.08	97373	78.95	1579	24699	25.37
STEELCITY	EQ	16-Dec-2020	38.10	38.10	38.15	35.15	36.00	36.30	36.91	40979	15.13	189	36365	88.74
STEELXIND	EQ	16-Dec-2020	41.15	41.55	46.50	39.00	39.95	39.85	42.62	677747	288.87	2612	333974	49.28
STEL	EQ	16-Dec-2020	62.75	62.75	64.70	62.50	63.70	64.30	63.79	24082	15.36	222	15122	62.79
STERTOOLS	EQ	16-Dec-2020	204.65	206.85	209.00	200.00	200.50	200.70	202.41	63497	128.53	2002	38297	60.31
STLTECH	EQ	16-Dec-2020	162.20	163.15	165.20	161.00	164.30	164.25	163.19	723002	1179.84	9638	340437	47.09
SUBCAPCITY	BE	16-Dec-2020	24.40	24.40	25.60	24.40	25.00	25.00	25.09	1446	0.36	11	-	-
SUBEXLTD	EQ	16-Dec-2020	29.45	29.75	30.85	29.30	29.45	29.55	30.03	5000919	1501.95	10793	2292535	45.84
SUBROS	EQ	16-Dec-2020	319.70	322.00	337.90	318.00	328.40	328.00	332.01	197875	656.97	7453	72642	36.71
SUDARSCHEM	EQ	16-Dec-2020	485.30	492.00	492.00	481.20	482.60	483.25	487.18	107949	525.91	3902	47442	43.95
SUJANAUNI	BE	16-Dec-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.51	646246	3.27	342	-	-
SUMEETINDS	EQ	16-Dec-2020	2.55	2.60	2.65	2.45	2.60	2.60	2.54	178984	4.54	133	146280	81.73
SUMICHEM	EQ	16-Dec-2020	300.05	301.70	307.30	299.55	300.45	300.50	302.42	404030	1221.85	9690	194064	48.03
SUMIT	EQ	16-Dec-2020	10.80	10.80	11.50	10.80	10.90	10.85	11.00	45806	5.04	158	43296	94.52
SUMMITSEC	EQ	16-Dec-2020	530.90	538.40	538.95	533.05	538.60	538.45	536.98	1881	10.10	195	1369	72.78
SUNCLAYLTD	EQ	16-Dec-2020	2512.70	2609.90	2700.00	2545.05	2630.00	2664.90	2633.76	24090	634.47	4603	10292	42.72
SUNDARAM	EQ	16-Dec-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.46	314608	4.60	274	306183	97.32
SUNDARMFIN	EQ	16-Dec-2020	1828.50	1823.00	1860.00	1811.35	1852.00	1849.20	1834.96	119433	2191.54	7527	57212	47.90
SUNDARMHLD	EQ	16-Dec-2020	70.25	74.40	79.80	72.35	78.20	78.05	75.87	1085600	823.66	6738	604126	55.65
SUNDRMBRAK	EQ	16-Dec-2020	305.90	312.95	312.95	301.55	303.80	305.30	306.80	5481	16.82	278	2725	49.72
SUNDRMFAST	EQ	16-Dec-2020	557.40	559.80	571.00	552.00	562.95	567.10	564.31	134122	756.87	5700	78114	58.24
SUNFLAG	EQ	16-Dec-2020	60.70	61.25	61.90	59.75	60.00	60.10	60.90	465325	283.40	2940	175156	37.64
SUNPHARMA	EQ	16-Dec-2020	571.65	571.00	578.50	571.00	576.90	576.60	575.43	5135499	29551.42	67943	1474762	28.72
SUNTECK	EQ	16-Dec-2020	319.60	321.20	331.65	317.80	319.20	320.25	324.21	886570	2874.38	24698	302317	34.10
SUNTV	EQ	16-Dec-2020	502.85	502.00	509.40	496.30	504.80	506.15	502.16	3198584	16062.01	36340	413775	12.94
SUPERHOUSE	EQ	16-Dec-2020	122.05	125.00	125.00	117.00	117.00	118.85	120.92	30967	37.44	500	20514	66.24
SUPERSPIN	EQ	16-Dec-2020	5.35	5.50	5.55	5.25	5.30	5.30	5.36	24549	1.32	106	15953	64.98
SUPPETRO	EQ	16-Dec-2020	393.50	396.00	406.90	386.20	388.00	391.25	398.31	98031	390.47	3835	60551	61.77
SUPRAJIT	EQ	16-Dec-2020	203.40	206.70	206.90	200.00	201.50	203.60	202.77	121546	246.46	3884	63276	52.06
SUPREMEENG	EQ	16-Dec-2020	23.95	24.00	24.80	24.00	24.70	24.70	24.65	5008	1.23	14	5008	100.00
SUPREMEIND	EQ	16-Dec-2020	1698.10	1700.55	1739.00	1700.55	1720.00	1723.10	1718.42	64813	1113.76	11514	36457	56.25
SUPREMEINF	BZ	16-Dec-2020	10.60	10.60	11.10	10.50	11.10	11.10	10.90	2290	0.25	15	-	-
SURANASOL	EQ	16-Dec-2020	8.30	8.55	8.55	8.15	8.40	8.40	8.30	119221	9.89	281	75670	63.47
SURANAT&P	EQ	16-Dec-2020	4.05	4.05	4.85	4.00	4.85	4.85	4.62	653138	30.18	444	455803	69.79
SURANI	SM	16-Dec-2020	18.90	18.00	19.80	18.00	19.80	19.80	18.93	6000	1.14	3	4000	66.67
SURYALAXMI	EQ	16-Dec-2020	25.90	26.25	27.40	25.30	25.35	25.50	25.89	14945	3.87	202	11279	75.47
SURYAROSNI	EQ	16-Dec-2020	342.45	343.95	349.80	337.90	338.00	339.55	342.80	124924	428.24	2709	71430	57.18
SUTLEJTEX	EQ	16-Dec-2020	45.95	45.10	49.85	43.15	47.80	48.70	47.59	1654039	787.10	6226	701687	42.42
SUULD	EQ	16-Dec-2020	104.20	107.85	107.85	100.75	100.75	101.30	102.51	30233	30.99	174	22821	75.48
SUVEN	EQ	16-Dec-2020	91.10	99.00	100.20	95.35	100.20	100.20	99.72	3256981	3247.88	10368	1317979	40.47
SUVENPHAR	EQ	16-Dec-2020	428.90	431.90	439.80	422.60	428.60	429.50	434.32	504507	2191.17	27950	261575	51.85
SUZLON	BE	16-Dec-2020	4.20	4.40	4.40	4.40	4.40	4.40	4.40	7741583	340.63	2781	-	-
SVLL	SM	16-Dec-2020	90.20	90.05	90.05	90.05	90.05	90.05	90.05	1000	0.90	1	1000	100.00
SWANENERGY	EQ	16-Dec-2020	130.45	131.15	136.50	130.50	135.55	135.60	134.31	158958	213.49	2695	29762	18.72
SWARAJENG	EQ	16-Dec-2020	1419.55	1426.65	1435.00	1414.00	1415.00	1418.55	1423.07	4603	65.50	745	2787	60.55
SWELECTES	EQ	16-Dec-2020	161.80	162.00	164.90	157.00	158.05	158.25	160.33	12028	19.28	323	8546	71.05
SWSOLAR	EQ	16-Dec-2020	256.70	258.00	279.25	256.50	268.00	269.25	272.16	648418	1764.74	10125	367896	56.74
SYMPHONY	EQ	16-Dec-2020	924.75	929.00	938.00	925.00	932.00	930.15	929.81	85090	791.17	4630	40285	47.34
SYNCOM	BZ	16-Dec-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	16842	0.42	27	-	-
SYNGENE	EQ	16-Dec-2020	613.00	616.40	634.00	608.95	612.75	616.75	625.12	1439355	8997.72	49733	588058	40.86
TAINWALCHM	EQ	16-Dec-2020	73.25	75.95	87.90	72.75	82.95	83.75	84.31	637310	537.31	5461	144086	22.61
TAJGVK	EQ	16-Dec-2020	145.05	146.70	146.70	144.05	144.15	144.35	145.18	95980	139.34	1633	52131	54.31
TAKE	EQ	16-Dec-2020	45.25	45.70	51.85	45.45	49.55	49.60	49.63	14872233	7380.75	48454	5253738	35.33
TALBROAUTO	EQ	16-Dec-2020	148.15	148.00	151.30	146.50	146.50	147.55	148.45	16585	24.62	463	10395	62.68
TANLA	BE	16-Dec-2020	775.95	737.20	737.20	737.20	737.20	737.20	737.20	18270	134.69	530	-	-
TANTIACONS	BZ	16-Dec-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.49	2882	0.04	7	-	-
TARACHAND	SM	16-Dec-2020	31.95	32.50	32.50	32.50	32.50	32.50	32.50	2000	0.65	1	2000	100.00
TARMAT	EQ	16-Dec-2020	46.05	45.75	47.90	43.40	46.60	46.70	46.57	23148	10.78	402	17604	76.05
TASTYBITE	EQ	16-Dec-2020	11223.75	11250.00	11400.00	11232.00	11334.00	11293.70	11306.88	661	74.74	482	284	42.97
TATACAPHSG	N2	16-Dec-2020	1091.01	1091.00	1096.00	1091.00	1096.00	1096.00	1093.68	151	1.65	4	151	100.00
TATACAPHSG	N4	16-Dec-2020	1085.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	50	0.54	1	50	100.00
TATACAPHSG	N6	16-Dec-2020	1105.50	1109.00	1110.00	1109.00	1110.00	1110.00	1109.95	535	5.94	5	535	100.00
TATACAPHSG	N8	16-Dec-2020	1070.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
TATACAPHSG	NB	16-Dec-2020	1167.47	1167.50	1167.50	1167.50	1167.50	1167.50	1167.50	2	0.02	1	2	100.00
TATACHEM	EQ	16-Dec-2020	503.65	504.70	505.70	494.25	496.80	498.20	499.10	4084107	20383.82	47712	918943	22.50
TATACOFFEE	EQ	16-Dec-2020	108.15	108.25	109.40	108.25	108.55	108.60	108.83	514464	559.90	3496	220546	42.87
TATACOMM	EQ	16-Dec-2020	1039.15	1035.00	1058.05	1032.50	1048.00	1048.85	1043.18	72987	761.39	3785	40066	54.89
TATACONSUM	EQ	16-Dec-2020	571.30	574.90	585.20	573.70	584.00	583.60	580.40	3686970	21398.99	63090	1489429	40.40
TATAELXSI	EQ	16-Dec-2020	1636.40	1642.00	1657.95	1640.50	1650.00	1649.20	1650.45	197921	3266.59	11741	57839	29.22
TATAINVEST	EQ	16-Dec-2020	1017.30	1029.00	1043.10	1017.55	1021.00	1022.70	1024.65	28447	291.48	2735	14485	50.92
TATAMETALI	EQ	16-Dec-2020	603.95	602.20	614.60	596.65	599.00	599.90	605.36	117676	712.37	5098	69199	58.80
TATAMOTORS	EQ	16-Dec-2020	178.90	181.00	183.80	180.10	182.25	182.55	182.28	51259394	93437.92	176362	9694869	18.91
TATAMTRDVR	EQ	16-Dec-2020	75.50	76.60	77.20	75.60	75.75	76.05	76.53	4295841	3287.55	12630	1285305	29.92
TATAPOWER	EQ	16-Dec-2020	75.15	75.50	76.45	74.65	76.05	76.15	75.72	36595158	27711.44	59773	10449953	28.56
TATASTEEL	EQ	16-Dec-2020	635.35	641.20	649.45	638.20	642.20	643.40	643.66	16040256	103244.22	145903	3422575	21.34
TATASTLBSL	EQ	16-Dec-2020	39.05	39.45	40.15	39.20	39.80	39.80	39.82	4213606	1678.04	7331	1979421	46.98
TATASTLLP	EQ	16-Dec-2020	512.55	519.00	528.75	519.00	525.00	524.95	525.16	139132	730.66	4276	62993	45.28
TATASTLPP	E1	16-Dec-2020	180.55	185.00	195.85	183.10	191.20	191.70	190.83	2451361	4677.96	16344	1423769	58.08
TBZ	EQ	16-Dec-2020	46.95	46.95	51.20	46.80	48.50	48.30	49.07	1666448	817.67	7202	535038	32.11
TCFSL	NA	16-Dec-2020	1020.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	10	0.11	1	10	100.00
TCFSL	NB	16-Dec-2020	1035.94	1034.10	1034.10	1032.10	1034.00	1033.76	1033.66	775	8.01	29	775	100.00
TCFSL	ND	16-Dec-2020	1101.00	1098.25	1104.94	1095.00	1100.00	1100.00	1097.94	645	7.08	24	480	74.42
TCFSL	NF	16-Dec-2020	1139.59	1139.99	1140.00	1139.00	1139.00	1139.67	1139.85	430	4.90	19	430	100.00
TCFSL	NH	16-Dec-2020	1045.00	1046.95	1065.00	1046.95	1065.00	1064.26	1062.14	1081	11.48	20	1081	100.00
TCFSL	NJ	16-Dec-2020	1082.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	225	2.43	3	225	100.00
TCI	EQ	16-Dec-2020	259.20	260.50	262.75	256.25	259.00	258.70	259.62	16204	42.07	694	9679	59.73
TCIDEVELOP	EQ	16-Dec-2020	319.95	314.00	329.80	312.00	315.25	316.20	318.44	1168	3.72	665	215	18.41
TCIEXP	EQ	16-Dec-2020	894.95	906.00	906.00	870.10	902.35	900.15	899.97	15019	135.17	1630	9553	63.61
TCNSBRANDS	EQ	16-Dec-2020	427.30	422.05	496.70	422.05	470.00	471.70	472.82	389070	1839.60	16672	59500	15.29
TCPLPACK	EQ	16-Dec-2020	400.70	400.05	413.00	400.05	412.85	410.55	407.80	6318	25.76	373	4821	76.31
TCS	EQ	16-Dec-2020	2761.55	2779.00	2819.80	2760.45	2810.00	2814.20	2792.39	2565149	71628.92	109504	1358603	52.96
TDPOWERSYS	EQ	16-Dec-2020	128.45	130.80	132.55	128.00	128.00	129.35	130.37	109008	142.11	2079	79151	72.61
TEAMLEASE	EQ	16-Dec-2020	2616.85	2605.00	2657.85	2605.00	2605.00	2611.10	2623.66	10082	264.52	2333	4559	45.22
TECHM	EQ	16-Dec-2020	927.05	935.00	935.00	917.00	921.45	921.55	921.73	2799394	25802.92	64740	1158023	41.37
TECHNOE	EQ	16-Dec-2020	237.20	236.00	238.80	228.15	229.90	231.05	232.61	40715	94.71	1531	24200	59.44
TECHNOFAB	BZ	16-Dec-2020	10.45	10.50	10.70	9.95	10.45	10.45	10.45	9789	1.02	29	-	-
TEJASNET	EQ	16-Dec-2020	129.15	124.50	135.60	124.50	135.60	135.60	133.78	880115	1177.41	5978	478067	54.32
TERASOFT	EQ	16-Dec-2020	31.35	32.00	33.90	31.05	31.55	31.90	32.46	79262	25.73	537	39294	49.57
TEXINFRA	EQ	16-Dec-2020	42.75	42.85	43.65	42.50	43.10	43.05	43.02	82958	35.69	588	43757	52.75
TEXMOPIPES	EQ	16-Dec-2020	22.00	22.95	23.20	21.70	22.00	21.95	22.56	240094	54.16	887	166291	69.26
TEXRAIL	EQ	16-Dec-2020	33.65	32.95	32.95	31.30	32.30	32.25	32.30	1900056	613.74	8319	918109	48.32
TFCILTD	EQ	16-Dec-2020	50.05	50.25	52.80	49.40	51.25	51.55	51.30	1441480	739.51	5387	536737	37.24
TGBHOTELS	EQ	16-Dec-2020	6.35	6.05	6.65	6.05	6.50	6.20	6.10	35163	2.14	118	31447	89.43
THANGAMAYL	EQ	16-Dec-2020	527.10	527.10	567.35	527.10	562.00	557.20	551.29	45459	250.61	2449	28989	63.77
THEINVEST	EQ	16-Dec-2020	152.10	153.00	154.95	150.10	152.00	153.20	153.34	2598	3.98	103	1880	72.36
THEJO	SM	16-Dec-2020	1070.00	1070.00	1111.00	1070.00	1070.00	1090.25	1083.65	1400	15.17	14	1000	71.43
THEMISMED	EQ	16-Dec-2020	368.10	367.35	372.55	360.10	366.00	363.50	367.78	10037	36.91	452	5580	55.59
THERMAX	EQ	16-Dec-2020	883.30	886.00	899.00	883.30	894.45	894.85	894.28	86721	775.53	5345	74522	85.93
THIRUSUGAR	BZ	16-Dec-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	650	0.03	3	-	-
THOMASCOOK	EQ	16-Dec-2020	49.45	50.40	51.40	49.55	49.85	49.95	50.36	726645	365.92	4105	395417	54.42
THOMASCOTT	BE	16-Dec-2020	6.15	6.25	6.25	6.25	6.25	6.25	6.25	250	0.02	1	-	-
THYROCARE	EQ	16-Dec-2020	1012.60	1019.80	1023.90	983.10	989.95	988.65	1000.11	137094	1371.09	10484	78719	57.42
TI	EQ	16-Dec-2020	23.20	23.25	24.30	22.65	22.70	22.90	23.17	176411	40.87	686	122329	69.34
TIDEWATER	EQ	16-Dec-2020	4435.80	4458.00	4494.95	4400.00	4426.00	4429.85	4441.32	3395	150.78	735	1601	47.16
TIIL	EQ	16-Dec-2020	351.25	352.90	357.80	335.00	339.00	340.85	345.91	25732	89.01	919	17512	68.06
TIINDIA	EQ	16-Dec-2020	820.35	822.00	837.70	815.00	826.00	825.50	825.72	59050	487.59	4884	20756	35.15
TIJARIA	BE	16-Dec-2020	7.75	8.10	8.10	7.65	7.80	7.75	7.66	527808	40.43	96	-	-
TIL	EQ	16-Dec-2020	173.70	168.00	175.90	168.00	175.90	171.75	172.38	3902	6.73	234	2528	64.79
TIMESGTY	EQ	16-Dec-2020	29.30	30.40	30.40	28.50	29.25	28.85	28.93	3074	0.89	43	725	23.58
TIMETECHNO	EQ	16-Dec-2020	47.30	47.85	48.80	47.35	48.10	48.20	48.18	496660	239.28	2093	229215	46.15
TIMKEN	EQ	16-Dec-2020	1092.20	1107.00	1107.00	1084.00	1095.00	1094.45	1094.75	20130	220.37	2105	10143	50.39
TINPLATE	EQ	16-Dec-2020	150.75	151.50	157.85	150.70	154.40	154.30	155.13	1512759	2346.73	19902	437659	28.93
TIPSINDLTD	EQ	16-Dec-2020	266.80	268.85	270.50	263.00	264.00	263.55	264.49	5091	13.47	243	3378	66.35
TIRUMALCHM	EQ	16-Dec-2020	106.50	106.50	110.45	105.60	107.50	107.65	108.20	1183743	1280.77	8764	318278	26.89
TIRUPATIFL	BE	16-Dec-2020	25.85	26.20	26.20	26.20	26.20	26.20	26.20	730	0.19	1	-	-
TITAN	EQ	16-Dec-2020	1468.75	1477.00	1510.00	1469.20	1499.00	1504.45	1492.59	2638988	39389.37	88649	684922	25.95
TMRVL	EQ	16-Dec-2020	12.00	12.45	12.45	11.90	11.90	11.95	12.12	96795	11.73	409	75129	77.62
TNPETRO	EQ	16-Dec-2020	42.40	43.00	43.40	42.10	42.80	42.70	42.71	311290	132.95	2318	171674	55.15
TNPL	EQ	16-Dec-2020	114.65	115.25	118.00	115.25	115.95	116.05	116.70	211204	246.48	2150	83406	39.49
TOKYOPLAST	EQ	16-Dec-2020	67.70	68.05	70.00	67.50	68.00	68.35	68.46	7455	5.10	155	5030	67.47
TORNTPHARM	EQ	16-Dec-2020	2749.20	2751.00	2802.00	2725.50	2788.00	2788.95	2773.59	569546	15796.88	25283	175907	30.89
TORNTPOWER	EQ	16-Dec-2020	335.40	334.50	335.30	329.65	330.90	330.75	331.39	1248807	4138.48	12943	479582	38.40
TOTAL	EQ	16-Dec-2020	60.70	60.70	63.70	60.50	62.00	62.20	63.28	32856	20.79	181	29245	89.01
TOUCHWOOD	EQ	16-Dec-2020	53.65	53.55	53.55	52.50	53.40	53.40	53.01	1846	0.98	29	1609	87.16
TPLPLASTEH	EQ	16-Dec-2020	173.20	174.45	174.50	167.40	171.75	171.60	171.65	8819	15.14	511	5530	62.71
TREEHOUSE	EQ	16-Dec-2020	6.85	7.00	7.05	6.65	6.70	6.90	6.92	126460	8.75	268	90522	71.58
TREJHARA	EQ	16-Dec-2020	42.10	40.00	44.20	40.00	44.20	44.20	42.60	324954	138.42	1166	185156	56.98
TRENT	EQ	16-Dec-2020	709.45	716.50	724.00	706.00	714.00	716.20	714.04	1410592	10072.13	42577	980366	69.50
TRF	EQ	16-Dec-2020	106.10	108.00	108.25	104.20	105.45	105.40	106.15	33258	35.30	749	14548	43.74
TRIDENT	EQ	16-Dec-2020	9.80	10.00	10.00	9.75	9.80	9.80	9.83	7962515	782.79	11473	4212922	52.91
TRIGYN	EQ	16-Dec-2020	65.00	66.40	68.25	64.25	68.00	68.00	66.97	169735	113.67	1267	85723	50.50
TRIL	EQ	16-Dec-2020	23.05	23.60	23.60	22.40	22.80	22.50	22.75	588924	133.97	1767	402944	68.42
TRITURBINE	EQ	16-Dec-2020	84.55	85.00	88.10	84.15	84.90	84.65	85.89	173548	149.05	1986	104895	60.44
TRIVENI	EQ	16-Dec-2020	78.90	80.50	81.70	78.20	78.45	78.45	80.13	1453732	1164.93	11314	723685	49.78
TTKHLTCARE	EQ	16-Dec-2020	587.30	581.05	614.00	581.05	593.00	596.15	604.10	9170	55.40	500	6015	65.59
TTKPRESTIG	EQ	16-Dec-2020	5709.20	5676.00	5790.00	5676.00	5750.00	5765.05	5752.87	4554	261.99	1003	3048	66.93
TTL	EQ	16-Dec-2020	43.90	44.00	49.00	44.00	47.15	47.45	47.30	146546	69.31	1516	60671	41.40
TTML	BE	16-Dec-2020	7.95	7.95	8.10	7.60	7.90	7.90	7.92	1693530	134.18	3217	-	-
TV18BRDCST	EQ	16-Dec-2020	31.20	31.30	33.30	31.30	33.05	33.05	32.57	21729618	7076.52	23460	8883215	40.88
TVSELECT	EQ	16-Dec-2020	143.45	144.25	149.90	142.00	142.50	143.30	146.14	192900	281.91	3505	102294	53.03
TVSMOTOR	EQ	16-Dec-2020	484.00	488.00	495.35	485.05	493.30	494.30	491.02	1927424	9463.96	26946	349125	18.11
TVSSRICHAK	EQ	16-Dec-2020	1965.55	1960.00	2048.95	1960.00	2020.00	2019.15	2009.76	66165	1329.76	6536	17331	26.19
TVTODAY	EQ	16-Dec-2020	213.55	215.00	219.95	215.00	216.05	216.95	217.41	95945	208.60	2038	59977	62.51
TVVISION	EQ	16-Dec-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	561	0.01	5	561	100.00
TWL	EQ	16-Dec-2020	53.65	53.80	54.30	52.85	53.00	53.15	53.56	359983	192.79	2439	218952	60.82
UBL	EQ	16-Dec-2020	1158.55	1168.55	1193.40	1151.00	1153.95	1157.15	1176.92	1236531	14553.01	38100	411805	33.30
UCALFUEL	EQ	16-Dec-2020	128.80	130.50	134.00	128.10	129.80	129.35	130.43	29667	38.70	1053	15018	50.62
UCL	SM	16-Dec-2020	28.50	31.45	31.45	28.55	28.55	28.55	30.00	4000	1.20	2	4000	100.00
UCOBANK	EQ	16-Dec-2020	13.20	13.25	13.40	13.10	13.15	13.10	13.21	2082490	275.01	5306	1152518	55.34
UFLEX	EQ	16-Dec-2020	379.00	380.00	398.35	380.00	389.80	391.00	388.99	189567	737.40	5605	87256	46.03
UFO	EQ	16-Dec-2020	82.45	81.85	92.75	81.85	88.75	89.30	89.42	2928243	2618.40	22285	883329	30.17
UGARSUGAR	EQ	16-Dec-2020	17.95	18.15	19.80	18.15	18.25	18.35	18.85	1552960	292.76	3482	896111	57.70
UJAAS	EQ	16-Dec-2020	2.80	2.85	3.05	2.70	2.75	2.85	2.82	25482647	717.81	4724	12340210	48.43
UJJIVAN	EQ	16-Dec-2020	285.10	285.80	296.00	285.80	290.00	291.05	291.22	1042776	3036.82	16733	333596	31.99
UJJIVANSFB	EQ	16-Dec-2020	38.80	38.90	39.85	38.85	39.15	39.25	39.26	1516892	595.51	4859	829926	54.71
ULTRACEMCO	EQ	16-Dec-2020	5156.85	5160.00	5225.00	5094.25	5114.00	5113.00	5159.65	630475	32530.29	45958	174704	27.71
UMANGDAIRY	EQ	16-Dec-2020	55.00	57.30	57.50	54.70	56.65	56.45	56.31	60817	34.25	832	30026	49.37
UMESLTD	EQ	16-Dec-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	420	0.01	5	420	100.00
UNICHEMLAB	EQ	16-Dec-2020	261.85	261.10	263.15	259.00	259.30	259.70	261.10	39684	103.61	1745	23298	58.71
UNIDT	EQ	16-Dec-2020	263.60	268.90	268.90	262.05	262.45	262.90	263.92	11614	30.65	171	2988	25.73
UNIENTER	EQ	16-Dec-2020	63.00	63.95	66.45	62.75	64.95	64.60	64.34	34615	22.27	1046	8528	24.64
UNIINFO	SM	16-Dec-2020	26.50	25.35	27.45	25.20	25.20	25.20	25.63	16000	4.10	8	12000	75.00
UNIONBANK	EQ	16-Dec-2020	33.50	33.60	33.85	32.50	32.80	32.80	33.16	7712498	2557.34	15570	3163184	41.01
UNITECH	BZ	16-Dec-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1235209	24.70	297	-	-
UNITEDPOLY	SM	16-Dec-2020	17.05	17.90	17.90	17.90	17.90	17.90	17.90	3000	0.54	1	3000	100.00
UNITEDTEA	EQ	16-Dec-2020	325.40	322.10	330.85	322.10	325.00	325.40	324.83	1998	6.49	101	1076	53.85
UNITY	BZ	16-Dec-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.42	19581	0.28	25	-	-
UNIVASTU	EQ	16-Dec-2020	33.00	33.40	34.50	31.55	33.50	33.40	33.34	2737	0.91	70	2145	78.37
UNIVCABLES	EQ	16-Dec-2020	146.05	147.50	148.50	144.60	146.00	146.30	147.13	24890	36.62	675	15834	63.62
UNIVPHOTO	EQ	16-Dec-2020	181.40	184.80	184.80	176.00	177.40	177.25	178.46	5463	9.75	281	4011	73.42
UPL	EQ	16-Dec-2020	448.80	453.85	461.50	451.50	459.10	459.65	456.79	11503251	52546.02	117472	4561561	39.65
URJA	EQ	16-Dec-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	509663	29.82	403	509663	100.00
USHAMART	EQ	16-Dec-2020	28.60	29.00	31.30	27.95	30.75	30.70	29.95	5953849	1783.47	10776	3496056	58.72
UTIAMC	EQ	16-Dec-2020	574.85	575.25	576.00	567.70	568.50	569.05	570.38	411452	2346.85	12420	226627	55.08
UTIBANKETF	EQ	16-Dec-2020	307.90	307.10	310.00	305.61	306.90	308.25	308.39	85	0.26	20	48	56.47
UTINEXT50	EQ	16-Dec-2020	329.74	331.00	335.00	331.00	331.70	331.70	332.44	362	1.20	25	347	95.86
UTINIFTETF	EQ	16-Dec-2020	1445.00	1449.70	1459.00	1449.70	1459.00	1459.00	1451.47	2427	35.23	36	2421	99.75
UTISENSETF	EQ	16-Dec-2020	493.98	494.00	496.05	490.00	496.00	495.13	494.33	195	0.96	46	103	52.82
UTTAMSTL	EQ	16-Dec-2020	7.00	7.15	7.35	7.00	7.35	7.35	7.23	304057	21.98	311	231591	76.17
UTTAMSUGAR	EQ	16-Dec-2020	98.60	99.50	115.70	99.50	106.10	107.20	109.71	1154186	1266.31	13980	352662	30.56
V2RETAIL	BE	16-Dec-2020	96.30	97.50	101.10	96.00	101.10	101.10	99.57	49405	49.19	373	-	-
VADILALIND	EQ	16-Dec-2020	789.15	789.20	794.35	785.00	787.00	788.55	787.81	2142	16.87	125	1964	91.69
VAIBHAVGBL	EQ	16-Dec-2020	2104.65	2104.65	2175.00	2100.00	2160.50	2168.10	2147.26	13480	289.45	3583	8785	65.17
VAISHALI	EQ	16-Dec-2020	37.10	37.30	38.75	35.85	36.95	36.70	37.37	39142	14.63	255	19386	49.53
VAKRANGEE	EQ	16-Dec-2020	52.45	53.40	55.00	53.10	54.60	54.45	54.28	8494981	4610.67	20740	4529498	53.32
VALIANTORG	EQ	16-Dec-2020	3195.60	3219.00	3290.00	3190.00	3246.00	3251.25	3243.30	30158	978.11	2892	19934	66.10
VARDHACRLC	EQ	16-Dec-2020	33.90	34.60	34.60	33.55	33.55	33.55	33.87	38649	13.09	178	31213	80.76
VARDMNPOLY	EQ	16-Dec-2020	10.00	10.05	12.00	10.05	12.00	12.00	11.75	105347	12.38	302	84409	80.12
VARROC	EQ	16-Dec-2020	400.60	403.00	407.95	398.00	399.00	399.95	402.81	62087	250.09	2774	38554	62.10
VASA	SM	16-Dec-2020	6.20	5.90	5.90	5.90	5.90	5.90	5.90	4000	0.24	1	4000	100.00
VASCONEQ	BE	16-Dec-2020	15.00	15.10	15.70	14.60	15.40	15.30	15.26	562365	85.83	725	-	-
VASWANI	EQ	16-Dec-2020	6.15	6.25	6.40	5.85	6.35	6.00	6.10	8037	0.49	173	7778	96.78
VBL	EQ	16-Dec-2020	919.45	925.00	984.00	921.65	980.00	974.90	957.38	685215	6560.11	39052	281566	41.09
VEDL	EQ	16-Dec-2020	145.75	147.30	153.50	146.50	147.65	148.00	149.57	32956572	49292.35	108117	9092105	27.59
VENKEYS	EQ	16-Dec-2020	1699.85	1715.00	1731.00	1700.00	1701.00	1703.30	1710.55	43196	738.89	3376	13460	31.16
VENUSREM	EQ	16-Dec-2020	138.30	140.00	141.40	136.00	139.25	139.60	139.14	27891	38.81	541	18724	67.13
VERA	SM	16-Dec-2020	47.30	44.95	44.95	44.95	44.95	44.95	44.95	1500	0.67	1	1500	100.00
VERTOZ	EQ	16-Dec-2020	206.80	208.90	217.10	206.85	210.70	211.35	212.50	64817	137.73	1041	21185	32.68
VESUVIUS	EQ	16-Dec-2020	1063.45	1063.45	1073.30	1042.00	1070.00	1069.05	1058.75	5804	61.45	452	4300	74.09
VETO	EQ	16-Dec-2020	82.90	82.55	86.40	82.55	84.50	83.80	83.73	30086	25.19	350	24540	81.57
VGUARD	EQ	16-Dec-2020	197.05	199.70	199.70	195.55	196.00	196.85	197.47	776187	1532.71	19609	405445	52.24
VHL	EQ	16-Dec-2020	1440.25	1466.00	1496.75	1419.95	1419.95	1424.65	1436.06	1141	16.39	158	837	73.36
VICEROY	BE	16-Dec-2020	3.35	3.45	3.50	3.45	3.50	3.50	3.50	85568	2.99	131	-	-
VIDEOIND	BZ	16-Dec-2020	8.20	8.60	8.60	8.60	8.60	8.60	8.60	209090	17.98	158	-	-
VIDHIING	EQ	16-Dec-2020	121.90	122.10	123.00	120.10	121.85	120.85	121.44	35341	42.92	926	24406	69.06
VIJIFIN	EQ	16-Dec-2020	0.70	0.65	0.75	0.65	0.70	0.65	0.67	610159	4.06	228	272091	44.59
VIKASECO	EQ	16-Dec-2020	5.15	5.25	5.40	4.90	4.90	4.90	5.04	3638973	183.32	925	1699855	46.71
VIKASMCORP	EQ	16-Dec-2020	8.10	8.25	8.50	7.70	7.70	7.70	7.89	22364132	1764.81	7636	9283816	41.51
VIKASPROP	EQ	16-Dec-2020	3.35	3.30	3.35	3.20	3.20	3.20	3.23	1776650	57.31	2748	962694	54.19
VIKASWSP	EQ	16-Dec-2020	5.25	5.45	5.45	5.00	5.00	5.05	5.12	431445	22.08	506	354985	82.28
VIMTALABS	EQ	16-Dec-2020	189.05	189.05	189.10	180.80	181.85	181.75	184.19	49451	91.09	1069	35990	72.78
VINATIORGA	EQ	16-Dec-2020	1132.55	1142.00	1165.00	1135.00	1154.00	1154.65	1153.55	112693	1299.97	6868	53316	47.31
VINDHYATEL	EQ	16-Dec-2020	838.60	851.45	851.45	830.00	841.95	839.15	839.28	7169	60.17	501	4743	66.16
VINYLINDIA	EQ	16-Dec-2020	116.55	118.00	124.80	116.75	119.25	119.60	121.35	216434	262.64	4539	84053	38.84
VIPCLOTHNG	EQ	16-Dec-2020	11.55	11.25	12.10	11.25	12.10	12.10	11.97	69949	8.38	187	55262	79.00
VIPIND	EQ	16-Dec-2020	362.55	363.10	369.60	362.00	363.15	363.30	365.16	156228	570.48	5041	60005	38.41
VIPULLTD	EQ	16-Dec-2020	16.95	16.80	17.30	16.30	17.25	17.10	17.09	14703	2.51	127	11008	74.87
VISAKAIND	EQ	16-Dec-2020	392.45	399.40	399.85	387.40	390.00	389.00	391.89	37170	145.67	1323	23542	63.34
VISASTEEL	EQ	16-Dec-2020	6.85	7.00	7.15	6.75	6.95	6.95	6.95	31514	2.19	111	20524	65.13
VISHAL	EQ	16-Dec-2020	90.25	58.95	61.35	58.95	61.35	61.35	60.72	241640	146.73	1289	222374	92.03
VISHNU	EQ	16-Dec-2020	185.95	185.95	189.00	182.00	185.00	184.75	184.32	4268	7.87	144	3057	71.63
VISHWARAJ	EQ	16-Dec-2020	120.75	123.00	123.65	121.25	121.75	122.35	122.15	2171	2.65	70	1597	73.56
VIVIDHA	EQ	16-Dec-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	1839016	13.61	305	1306785	71.06
VIVIMEDLAB	EQ	16-Dec-2020	17.10	17.10	18.00	17.10	17.95	17.80	17.75	368756	65.44	1051	241754	65.56
VLSFINANCE	EQ	16-Dec-2020	70.95	71.70	71.75	68.95	69.40	69.15	70.13	51506	36.12	487	42454	82.43
VMART	EQ	16-Dec-2020	2359.30	2355.00	2387.95	2301.35	2329.00	2319.90	2355.95	32598	767.99	6937	21140	64.85
VOLTAMP	EQ	16-Dec-2020	1290.50	1310.00	1315.00	1245.00	1290.00	1296.60	1281.28	39966	512.08	5207	15846	39.65
VOLTAS	EQ	16-Dec-2020	829.45	835.00	844.45	822.20	836.85	838.45	831.92	1721453	14321.17	33429	313237	18.20
VRLLOG	EQ	16-Dec-2020	207.35	208.85	211.20	207.70	209.00	209.05	209.51	320732	671.95	8280	166210	51.82
VSCL	SM	16-Dec-2020	10.65	11.15	11.15	11.15	11.15	11.15	11.15	3000	0.33	1	3000	100.00
VSSL	EQ	16-Dec-2020	118.90	123.00	123.00	115.70	116.00	119.10	120.07	27988	33.60	274	20748	74.13
VSTIND	EQ	16-Dec-2020	3845.90	3863.20	4538.20	3791.30	3815.00	3814.95	3857.31	8703	335.70	1729	4651	53.44
VSTTILLERS	EQ	16-Dec-2020	1905.75	1914.00	1925.00	1900.00	1907.95	1906.15	1913.22	6492	124.21	1205	3548	54.65
VTL	EQ	16-Dec-2020	1017.30	1034.60	1034.60	1001.00	1016.00	1011.25	1011.90	45484	460.25	3548	28758	63.23
WABAG	EQ	16-Dec-2020	211.90	213.75	223.70	209.20	218.50	218.30	217.84	1388286	3024.25	19369	423684	30.52
WABCOINDIA	EQ	16-Dec-2020	5659.85	5645.00	5741.55	5645.00	5670.25	5684.10	5686.39	1216	69.15	525	786	64.64
WALCHANNAG	EQ	16-Dec-2020	65.00	66.90	66.90	64.00	64.50	64.60	65.07	141149	91.85	1595	78467	55.59
WANBURY	BE	16-Dec-2020	41.65	41.50	43.70	39.60	40.50	40.40	41.44	75550	31.31	307	-	-
WATERBASE	EQ	16-Dec-2020	131.30	131.55	135.00	131.00	131.50	131.80	133.16	365028	486.07	6072	113307	31.04
WEBELSOLAR	EQ	16-Dec-2020	33.60	35.25	35.25	34.50	35.25	35.25	35.16	357238	125.62	551	243386	68.13
WEIZMANIND	EQ	16-Dec-2020	62.35	62.00	62.00	59.25	59.25	59.25	59.28	7519	4.46	87	7519	100.00
WELCORP	EQ	16-Dec-2020	137.10	140.00	141.30	136.45	136.80	137.10	138.94	3296637	4580.24	24525	1626202	49.33
WELENT	EQ	16-Dec-2020	92.80	93.00	93.95	90.00	91.90	91.10	91.71	124236	113.93	1631	72815	58.61
WELINV	EQ	16-Dec-2020	399.75	365.10	399.75	359.80	369.00	368.80	377.02	29523	111.31	1637	15527	52.59
WELSPUNIND	EQ	16-Dec-2020	74.90	76.30	76.30	73.10	73.65	73.50	74.31	685337	509.29	4774	460627	67.21
WENDT	EQ	16-Dec-2020	3332.25	3375.05	3390.00	3332.00	3350.10	3356.25	3366.44	702	23.63	506	178	25.36
WESTLIFE	EQ	16-Dec-2020	418.10	421.00	492.00	417.00	472.00	469.70	467.17	3654581	17073.11	73412	616599	16.87
WEWIN	SM	16-Dec-2020	55.10	55.10	55.10	55.10	55.10	55.10	55.10	1000	0.55	1	1000	100.00
WHEELS	EQ	16-Dec-2020	465.00	467.30	486.00	467.30	472.50	473.60	476.68	12465	59.42	932	8100	64.98
WHIRLPOOL	EQ	16-Dec-2020	2159.40	2174.80	2205.40	2138.55	2177.70	2183.60	2169.28	149021	3232.69	8528	83878	56.29
WILLAMAGOR	EQ	16-Dec-2020	21.00	21.10	21.85	19.75	19.75	20.05	20.32	16633	3.38	154	13643	82.02
WINDMACHIN	EQ	16-Dec-2020	19.25	19.95	20.15	19.10	20.00	19.95	19.92	65871	13.12	157	56387	85.60
WIPL	BE	16-Dec-2020	49.55	49.55	50.00	49.55	50.00	50.00	50.00	413	0.21	11	-	-
WIPRO	EQ	16-Dec-2020	352.70	353.90	358.95	353.20	358.60	358.40	356.44	6666272	23761.28	62089	3502841	52.55
WOCKPHARMA	EQ	16-Dec-2020	510.95	514.70	518.60	507.05	510.25	508.70	512.45	410072	2101.43	12935	133108	32.46
WONDERLA	EQ	16-Dec-2020	210.45	220.00	220.00	213.00	214.10	214.85	215.95	276096	596.22	6900	75443	27.32
WORTH	EQ	16-Dec-2020	46.35	46.05	51.40	45.35	50.45	50.25	49.55	135257	67.03	790	84173	62.23
WSI	EQ	16-Dec-2020	4.20	4.40	4.40	4.00	4.15	4.15	4.22	36625	1.55	104	33681	91.96
WSTCSTPAPR	EQ	16-Dec-2020	171.65	172.55	176.45	171.45	171.70	171.80	173.03	182684	316.10	3475	111359	60.96
XCHANGING	EQ	16-Dec-2020	79.95	80.05	81.00	78.30	79.00	79.55	79.60	34917	27.80	470	20388	58.39
XELPMOC	EQ	16-Dec-2020	279.95	285.80	285.80	271.05	274.00	273.70	277.27	27186	75.38	979	19216	70.68
XPROINDIA	BE	16-Dec-2020	35.35	36.85	37.00	35.35	35.55	35.55	36.58	3019	1.10	32	-	-
YAARII	EQ	16-Dec-2020	75.10	72.55	78.85	72.55	78.85	78.85	77.04	265948	204.88	1374	171233	64.39
YESBANK	EQ	16-Dec-2020	18.30	18.70	19.20	18.40	18.90	18.85	18.86	250939029	47324.59	207284	94718721	37.75
ZEEL	EQ	16-Dec-2020	232.00	232.00	236.90	228.75	231.10	231.90	231.97	26452726	61363.40	138983	3221099	12.18
ZEEL	P2	16-Dec-2020	3.95	3.95	3.95	3.90	3.90	3.90	3.93	204680	8.03	15	104680	51.14
ZEELEARN	EQ	16-Dec-2020	14.80	14.75	15.25	14.50	14.70	14.75	14.98	4157316	622.71	4940	2177837	52.39
ZEEMEDIA	EQ	16-Dec-2020	7.20	7.45	7.45	6.85	6.85	6.85	7.05	5440624	383.51	4438	4479905	82.34
ZENITHEXPO	EQ	16-Dec-2020	95.00	99.75	99.75	90.25	90.25	90.25	93.31	15756	14.70	435	11465	72.77
ZENITHSTL	BE	16-Dec-2020	0.90	0.90	0.95	0.85	0.85	0.90	0.90	20105	0.18	22	-	-
ZENSARTECH	EQ	16-Dec-2020	240.55	242.50	244.40	237.50	239.10	238.75	241.12	124490	300.17	3154	63676	51.15
ZENTEC	EQ	16-Dec-2020	90.75	91.10	91.65	88.50	89.30	89.15	89.93	211827	190.50	3040	117447	55.44
ZICOM	BZ	16-Dec-2020	2.20	2.30	2.30	2.25	2.30	2.30	2.30	142995	3.29	55	-	-
ZODIACLOTH	EQ	16-Dec-2020	110.85	112.00	116.85	111.25	111.65	112.65	114.20	329929	376.78	3143	177933	53.93
ZODJRDMKJ	EQ	16-Dec-2020	28.20	28.30	29.55	28.05	29.20	29.10	28.97	1178	0.34	108	807	68.51
ZOTA	EQ	16-Dec-2020	150.30	150.55	151.75	147.25	147.30	147.75	149.56	19340	28.92	240	6938	35.87
ZUARI	EQ	16-Dec-2020	97.75	98.90	101.50	97.25	97.50	97.75	99.02	153826	152.32	1606	93365	60.70
ZUARIGLOB	EQ	16-Dec-2020	63.30	63.60	65.50	63.00	63.40	63.45	64.06	133904	85.77	1102	61848	46.19
ZYDUSWELL	EQ	16-Dec-2020	1873.00	1884.00	1885.00	1851.10	1867.00	1866.25	1866.48	22561	421.10	2675	12054	53.43