nse-sec-bhavdata-full-2020-12-17.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	17-Dec-2020	36.80	37.00	37.60	35.60	36.35	36.40	37.10	177299	65.77	1022	113530	64.03
21STCENMGM	EQ	17-Dec-2020	10.60	10.70	10.75	10.45	10.55	10.60	10.56	4138	0.44	25	2027	48.99
3IINFOTECH	EQ	17-Dec-2020	5.35	5.30	5.60	5.10	5.25	5.20	5.37	37214524	1997.02	24660	21684007	58.27
3MINDIA	EQ	17-Dec-2020	22849.10	23000.00	23080.00	22500.00	22502.00	22664.80	22779.81	2396	545.80	1542	978	40.82
3PLAND	EQ	17-Dec-2020	11.75	11.20	11.20	11.20	11.20	11.20	11.20	3931	0.44	21	3931	100.00
5PAISA	EQ	17-Dec-2020	317.15	324.00	324.00	308.00	309.00	310.05	314.66	16597	52.22	709	13924	83.89
619GS2034	GS	17-Dec-2020	99.00	99.00	99.00	99.00	99.00	99.00	99.00	100	0.10	1	100	100.00
63MOONS	BE	17-Dec-2020	81.90	82.35	83.50	81.05	82.00	81.80	82.84	49456	40.97	306	-	-
716GS2050	GS	17-Dec-2020	110.55	110.55	112.99	110.55	112.99	112.99	110.57	101	0.11	5	101	100.00
719GS2060	GS	17-Dec-2020	110.01	104.60	115.00	104.60	115.00	115.00	104.63	401	0.42	2	401	100.00
74GS2035	GS	17-Dec-2020	106.00	104.00	111.30	104.00	111.30	111.30	105.32	122	0.13	2	122	100.00
772GS2055	GS	17-Dec-2020	117.00	117.00	118.00	116.00	116.00	116.00	116.60	9959	11.61	12	8831	88.67
8KMILES	BE	17-Dec-2020	74.90	74.90	75.70	73.50	75.00	74.55	74.43	17822	13.26	293	-	-
A2ZINFRA	EQ	17-Dec-2020	4.90	4.95	5.15	4.65	4.90	4.90	4.94	1387258	68.52	648	1114191	80.32
AAATECH	SM	17-Dec-2020	42.50	42.55	42.55	42.50	42.50	42.50	42.53	9000	3.83	3	6000	66.67
AAKASH	EQ	17-Dec-2020	60.40	62.00	64.85	60.35	61.40	61.80	62.09	23910	14.84	534	7919	33.12
AARON	EQ	17-Dec-2020	50.70	50.70	53.20	49.40	52.75	51.80	52.33	6778	3.55	101	5724	84.45
AARTIDRUGS	EQ	17-Dec-2020	767.60	772.45	772.95	750.00	751.50	752.00	758.15	434186	3291.77	18379	245355	56.51
AARTIIND	EQ	17-Dec-2020	1216.70	1215.75	1222.00	1206.55	1212.00	1217.65	1215.48	260720	3168.99	7143	204198	78.32
AARTISURF	EQ	17-Dec-2020	1124.55	1125.00	1146.95	1080.00	1095.45	1096.35	1110.30	42408	470.86	3973	24279	57.25
AARVEEDEN	EQ	17-Dec-2020	21.75	22.50	22.80	22.00	22.80	22.80	22.60	116057	26.23	409	101273	87.26
AARVI	EQ	17-Dec-2020	45.70	49.55	49.80	41.45	45.45	45.50	46.71	40755	19.04	117	38930	95.52
AAVAS	EQ	17-Dec-2020	1657.00	1665.30	1706.95	1661.05	1672.00	1670.50	1687.12	99635	1680.96	9541	65854	66.10
ABAN	BE	17-Dec-2020	30.25	30.50	31.40	30.20	30.85	30.65	30.86	116596	35.99	554	-	-
ABB	EQ	17-Dec-2020	1194.90	1203.95	1239.80	1195.75	1237.80	1232.70	1225.04	402509	4930.91	25524	162492	40.37
ABBOTINDIA	EQ	17-Dec-2020	16276.60	16382.00	16385.55	16005.00	16100.00	16096.25	16129.30	20331	3279.25	7251	9742	47.92
ABCAPITAL	EQ	17-Dec-2020	91.25	91.80	91.80	89.45	89.85	89.95	90.75	1431986	1299.56	7431	637304	44.50
ABFRL	EQ	17-Dec-2020	163.60	164.10	166.85	162.05	164.50	163.95	164.64	2422776	3988.77	23955	998757	41.22
ABFRLPP	E1	17-Dec-2020	101.80	102.10	108.00	102.05	105.85	106.25	105.90	161885	171.44	1480	99178	61.26
ABMINTLTD	BE	17-Dec-2020	25.00	24.00	25.25	24.00	24.00	24.00	24.25	530	0.13	9	-	-
ABSLBANETF	EQ	17-Dec-2020	306.34	306.90	307.09	305.15	306.11	306.11	305.99	113	0.35	9	106	93.81
ABSLNN50ET	EQ	17-Dec-2020	310.00	318.60	318.60	305.70	313.50	313.12	312.89	55	0.17	14	9	16.36
ABSLRIF6RG	MF	17-Dec-2020	6.90	7.01	7.09	7.01	7.09	7.09	7.07	7129	0.50	3	7129	100.00
ACC	EQ	17-Dec-2020	1633.10	1639.40	1659.85	1634.00	1638.60	1639.30	1648.00	1203365	19831.44	42251	355419	29.54
ACCELYA	EQ	17-Dec-2020	1020.95	1020.95	1047.00	987.00	989.70	991.35	1001.33	18168	181.92	2029	4659	25.64
ACCURACY	EQ	17-Dec-2020	36.10	37.90	37.90	37.90	37.90	37.90	37.90	10	0.00	1	10	100.00
ACE	EQ	17-Dec-2020	131.55	132.10	132.80	123.45	124.00	124.85	128.36	503424	646.20	5726	287671	57.14
ADANIENT	EQ	17-Dec-2020	463.25	463.40	473.95	455.10	461.00	459.30	465.60	4912523	22872.92	65439	554319	11.28
ADANIGAS	EQ	17-Dec-2020	358.85	360.65	373.20	360.05	362.05	362.20	366.61	3656611	13405.55	42132	1366288	37.36
ADANIGREEN	EQ	17-Dec-2020	1019.40	1023.90	1059.40	1013.75	1043.10	1041.55	1039.27	686579	7135.42	40907	314118	45.75
ADANIPORTS	EQ	17-Dec-2020	475.55	478.00	478.80	465.55	468.75	467.75	470.81	6757703	31815.88	102164	2083588	30.83
ADANIPOWER	EQ	17-Dec-2020	46.90	46.55	47.80	46.20	47.10	47.20	47.33	10991099	5201.76	26075	5853312	53.26
ADANITRANS	EQ	17-Dec-2020	431.65	432.00	441.90	424.15	427.95	429.35	433.48	709430	3075.24	18106	218346	30.78
ADFFOODS	EQ	17-Dec-2020	600.25	604.45	613.00	584.10	593.05	591.20	600.22	121685	730.38	5846	51234	42.10
ADHUNIKIND	BE	17-Dec-2020	27.80	28.80	28.80	26.45	26.45	26.55	27.02	54727	14.79	258	-	-
ADL	BE	17-Dec-2020	31.20	31.20	32.75	30.00	30.00	30.50	31.52	4256	1.34	58	-	-
ADORWELD	EQ	17-Dec-2020	273.55	273.35	294.00	273.35	282.00	282.60	284.93	149334	425.50	4248	62759	42.03
ADROITINFO	BE	17-Dec-2020	7.50	7.60	7.85	7.50	7.80	7.80	7.55	12161	0.92	31	-	-
ADSL	EQ	17-Dec-2020	29.70	29.80	30.70	29.00	29.45	29.35	29.99	177730	53.30	893	100498	56.55
ADVANIHOTR	BE	17-Dec-2020	53.95	54.00	54.00	52.40	53.55	53.50	53.16	14496	7.71	104	-	-
ADVENZYMES	EQ	17-Dec-2020	343.75	345.00	349.25	343.00	345.80	344.40	346.08	133113	460.67	5507	70454	52.93
AEGISCHEM	EQ	17-Dec-2020	241.85	242.50	247.80	241.55	243.05	242.95	243.73	220398	537.17	10075	119833	54.37
AFFLE	EQ	17-Dec-2020	4025.80	4037.00	4048.00	3888.15	3968.00	3951.65	3962.49	149647	5929.75	20220	93561	62.52
AGARIND	EQ	17-Dec-2020	104.35	107.00	108.00	104.60	104.95	105.10	105.23	25354	26.68	363	16976	66.96
AGCNET	BE	17-Dec-2020	619.05	608.00	650.00	608.00	650.00	649.60	648.10	9581	62.09	283	-	-
AGRITECH	BE	17-Dec-2020	39.75	37.80	40.95	37.80	40.00	40.00	39.88	9201	3.67	92	-	-
AGROPHOS	EQ	17-Dec-2020	20.00	20.40	21.00	19.00	19.00	19.00	19.77	163815	32.38	699	150915	92.13
AHLADA	SM	17-Dec-2020	90.90	90.90	90.90	90.90	90.90	90.90	90.90	1000	0.91	1	1000	100.00
AHLEAST	EQ	17-Dec-2020	179.80	179.80	179.95	171.05	172.50	175.55	177.56	4031	7.16	209	3205	79.51
AHLUCONT	EQ	17-Dec-2020	262.85	262.85	267.00	262.10	263.40	263.20	264.35	23550	62.25	611	17135	72.76
AHLWEST	EQ	17-Dec-2020	280.25	274.00	283.80	271.05	272.05	274.25	277.62	3830	10.63	396	2081	54.33
AIAENG	EQ	17-Dec-2020	1983.35	1991.00	2049.30	1991.00	2022.00	2022.20	2024.20	177952	3602.10	7647	148786	83.61
AIRAN	EQ	17-Dec-2020	16.95	17.50	17.50	16.25	16.55	16.60	16.73	38667	6.47	320	24070	62.25
AIROLAM	SM	17-Dec-2020	26.60	21.40	28.95	21.40	25.00	25.00	25.31	12000	3.04	4	3000	25.00
AISL	SM	17-Dec-2020	21.10	22.15	22.15	22.15	22.15	22.15	22.15	3600	0.80	3	3600	100.00
AJANTPHARM	EQ	17-Dec-2020	1689.30	1689.90	1700.00	1631.05	1643.00	1653.00	1683.08	63917	1075.77	7207	21281	33.29
AJMERA	EQ	17-Dec-2020	145.35	144.35	145.45	136.00	137.50	137.10	141.38	280567	396.66	5814	104213	37.14
AJOONI	SM	17-Dec-2020	33.50	32.10	32.10	31.85	31.85	31.85	31.98	16000	5.12	4	12000	75.00
AKASH	EQ	17-Dec-2020	245.65	257.00	257.00	241.25	246.00	247.85	245.59	12700	31.19	179	10801	85.05
AKG	SM	17-Dec-2020	60.00	62.30	65.90	62.00	62.10	62.10	63.08	25600	16.15	4	25600	100.00
AKSHARCHEM	EQ	17-Dec-2020	246.85	246.00	247.00	238.00	239.90	240.45	242.99	23956	58.21	872	15851	66.17
AKSHOPTFBR	EQ	17-Dec-2020	7.90	7.80	8.15	7.80	7.90	7.85	8.00	339209	27.12	484	231197	68.16
AKZOINDIA	EQ	17-Dec-2020	2287.55	2287.55	2308.00	2250.10	2265.00	2261.75	2267.52	7521	170.54	1980	3895	51.79
ALANKIT	EQ	17-Dec-2020	16.95	17.30	17.35	16.75	17.00	17.00	17.15	106707	18.30	438	80203	75.16
ALBERTDAVD	EQ	17-Dec-2020	449.40	457.00	457.00	451.10	452.50	452.15	452.41	12928	58.49	384	11567	89.47
ALCHEM	BE	17-Dec-2020	10.45	9.95	9.95	9.95	9.95	9.95	9.95	11427	1.14	42	-	-
ALEMBICLTD	EQ	17-Dec-2020	103.35	103.80	104.55	103.45	103.85	103.75	103.96	429740	446.78	4818	218262	50.79
ALICON	EQ	17-Dec-2020	337.30	340.95	343.85	332.75	337.00	336.45	339.38	8205	27.85	594	3140	38.27
ALKALI	EQ	17-Dec-2020	51.25	51.00	51.70	49.50	49.50	49.85	50.47	30199	15.24	391	21207	70.22
ALKEM	EQ	17-Dec-2020	2896.10	2912.00	2941.70	2900.00	2928.00	2937.00	2926.74	115668	3385.30	12781	77800	67.26
ALKYLAMINE	EQ	17-Dec-2020	3816.50	3847.00	3880.00	3826.00	3849.95	3847.10	3856.39	13662	526.86	3073	6152	45.03
ALLCARGO	EQ	17-Dec-2020	136.10	136.10	136.80	133.15	134.05	134.05	134.73	266115	358.54	3563	177366	66.65
ALLSEC	EQ	17-Dec-2020	256.10	257.00	265.00	257.00	265.00	261.10	260.65	6834	17.81	298	4690	68.63
ALMONDZ	EQ	17-Dec-2020	18.30	18.55	19.20	18.50	19.20	19.20	19.08	12668	2.42	77	11151	88.02
ALOKINDS	EQ	17-Dec-2020	22.85	23.00	23.90	22.95	23.15	23.10	23.36	9683336	2261.82	14496	4086056	42.20
ALPA	BE	17-Dec-2020	36.25	36.50	37.35	35.55	36.20	36.25	36.20	35247	12.76	192	-	-
ALPHAGEO	BE	17-Dec-2020	206.75	207.00	210.40	207.00	209.00	208.45	208.70	8978	18.74	191	-	-
AMARAJABAT	EQ	17-Dec-2020	958.10	957.40	961.90	930.10	939.55	938.25	947.22	647333	6131.69	21208	167480	25.87
AMBER	EQ	17-Dec-2020	2358.05	2359.95	2376.95	2331.00	2349.00	2348.95	2350.84	93092	2188.44	8370	55742	59.88
AMBIKCO	EQ	17-Dec-2020	839.00	844.95	897.80	844.95	851.00	852.55	866.11	43148	373.71	2770	22101	51.22
AMBUJACEM	EQ	17-Dec-2020	247.25	248.50	251.50	246.20	246.50	246.75	249.03	8321438	20723.09	58090	3495657	42.01
AMDIND	EQ	17-Dec-2020	20.30	21.45	23.90	21.15	21.60	21.60	22.49	915484	205.87	4444	336067	36.71
AMJLAND	EQ	17-Dec-2020	25.65	26.45	26.45	24.65	25.85	25.85	25.67	58026	14.90	386	30042	51.77
AMJUMBO	SM	17-Dec-2020	11.40	10.85	11.95	10.85	11.70	11.70	11.36	48000	5.45	5	32000	66.67
AMRUTANJAN	EQ	17-Dec-2020	511.60	518.90	518.90	502.80	505.25	505.45	512.31	51629	264.50	3560	25263	48.93
ANANTRAJ	EQ	17-Dec-2020	26.35	26.70	27.45	26.00	26.20	26.20	26.83	1841535	494.16	4375	1412852	76.72
ANDHRACEMT	EQ	17-Dec-2020	6.45	6.50	6.60	6.20	6.25	6.25	6.34	282119	17.90	573	199264	70.63
ANDHRAPAP	EQ	17-Dec-2020	212.55	214.75	221.00	212.40	216.10	216.15	217.37	181948	395.51	3109	61882	34.01
ANDHRSUGAR	EQ	17-Dec-2020	332.65	340.75	340.75	327.45	329.00	329.20	332.88	96908	322.59	2700	53365	55.07
ANGELBRKG	EQ	17-Dec-2020	360.45	357.00	363.00	357.00	357.60	357.65	359.43	75165	270.16	2688	38565	51.31
ANIKINDS	BE	17-Dec-2020	24.55	23.40	23.40	23.35	23.35	23.35	23.37	21158	4.95	76	-	-
ANKITMETAL	EQ	17-Dec-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	138698	1.94	113	137671	99.26
ANSALAPI	BE	17-Dec-2020	7.20	7.55	7.55	7.10	7.55	7.55	7.48	159138	11.90	151	-	-
ANSALHSG	EQ	17-Dec-2020	5.90	5.95	6.05	5.75	5.85	5.90	5.93	58367	3.46	173	41876	71.75
ANUP	EQ	17-Dec-2020	771.50	762.00	787.00	742.00	754.00	748.10	757.53	21721	164.54	1660	14449	66.52
APARINDS	EQ	17-Dec-2020	369.05	369.90	376.00	366.15	368.50	371.10	372.27	37765	140.59	999	25700	68.05
APCL	EQ	17-Dec-2020	207.55	209.80	209.80	205.20	206.00	206.20	206.56	39305	81.19	1112	24162	61.47
APCOTEXIND	EQ	17-Dec-2020	167.15	167.35	169.05	164.50	165.50	165.30	166.76	58779	98.02	1215	40991	69.74
APEX	EQ	17-Dec-2020	318.80	320.95	320.95	310.00	311.00	311.85	314.73	99454	313.01	2872	61652	61.99
APLAPOLLO	EQ	17-Dec-2020	790.20	797.00	802.50	788.40	790.00	791.20	794.00	196476	1560.01	7077	119831	60.99
APLLTD	EQ	17-Dec-2020	1104.35	1111.00	1145.00	1094.10	1128.00	1126.70	1132.53	442360	5009.88	20727	218295	49.35
APOLLO	EQ	17-Dec-2020	125.75	127.90	129.65	125.50	125.70	125.80	127.15	86300	109.73	2272	36634	42.45
APOLLOHOSP	EQ	17-Dec-2020	2389.70	2395.00	2423.00	2380.25	2402.00	2404.50	2400.56	1184865	28443.34	55213	415028	35.03
APOLLOPIPE	EQ	17-Dec-2020	661.25	660.75	665.00	653.00	653.55	656.50	657.80	8737	57.47	696	6203	71.00
APOLLOTYRE	EQ	17-Dec-2020	196.70	195.75	199.75	195.05	196.75	197.65	197.81	7878871	15585.36	40656	1736338	22.04
APOLSINHOT	EQ	17-Dec-2020	574.75	574.15	580.95	570.15	575.80	575.25	574.74	1702	9.78	115	1046	61.46
APTECHT	EQ	17-Dec-2020	139.50	140.10	142.95	134.80	136.25	135.90	139.42	441964	616.20	6026	218306	49.39
ARCHIDPLY	EQ	17-Dec-2020	30.15	30.70	30.80	29.20	29.50	29.45	29.91	58408	17.47	738	33025	56.54
ARCHIES	EQ	17-Dec-2020	14.35	14.50	14.90	14.05	14.25	14.15	14.39	237755	34.22	570	107876	45.37
ARCOTECH	BE	17-Dec-2020	3.05	3.00	3.20	2.90	2.90	2.95	3.01	87000	2.62	143	-	-
ARENTERP	EQ	17-Dec-2020	11.10	10.55	11.30	10.55	10.95	10.95	10.85	4188	0.45	19	3305	78.92
ARIES	EQ	17-Dec-2020	108.20	109.00	109.00	104.00	104.25	104.50	106.18	64949	68.96	1748	42841	65.96
ARIHANT	EQ	17-Dec-2020	19.50	19.50	21.00	19.50	19.70	19.70	19.75	2676	0.53	28	2226	83.18
ARIHANTSUP	EQ	17-Dec-2020	37.50	39.35	39.35	35.90	36.00	36.15	36.92	19414	7.17	360	16599	85.50
ARMANFIN	EQ	17-Dec-2020	736.65	743.20	770.00	733.95	754.50	751.30	758.12	12300	93.25	1081	6889	56.01
AROGRANITE	EQ	17-Dec-2020	48.35	47.95	47.95	42.00	43.10	42.45	45.02	288082	129.68	2135	195299	67.79
ARROWGREEN	EQ	17-Dec-2020	54.75	54.75	58.05	52.65	56.80	56.20	56.68	15836	8.98	684	8824	55.72
ARSHIYA	EQ	17-Dec-2020	16.95	17.05	17.35	16.50	16.50	16.70	16.73	24693	4.13	93	16167	65.47
ARSSINFRA	EQ	17-Dec-2020	20.80	21.00	21.80	20.95	21.80	21.80	21.58	48501	10.46	200	36216	74.67
ARTEMISMED	BE	17-Dec-2020	219.35	217.00	225.00	217.00	219.00	219.00	221.87	836	1.85	38	-	-
ARVIND	EQ	17-Dec-2020	48.00	48.90	53.25	48.70	50.60	50.85	51.03	8369098	4271.03	25963	3013498	36.01
ARVINDFASN	EQ	17-Dec-2020	162.30	163.40	168.00	159.15	160.00	161.30	163.30	1228927	2006.84	15226	670074	54.53
ARVSMART	EQ	17-Dec-2020	123.40	121.90	122.00	116.50	117.50	117.80	119.93	491655	589.62	7051	193838	39.43
ASAHIINDIA	EQ	17-Dec-2020	263.70	265.35	265.35	258.90	262.90	261.50	262.54	33920	89.05	1240	23951	70.61
ASAHISONG	EQ	17-Dec-2020	271.10	273.75	273.75	246.60	246.60	251.20	257.56	95280	245.40	2876	54039	56.72
ASAL	EQ	17-Dec-2020	27.45	27.95	28.05	27.00	27.00	27.40	27.77	7689	2.14	69	5118	66.56
ASALCBR	EQ	17-Dec-2020	299.50	302.90	303.20	291.00	294.40	293.15	295.72	40751	120.51	1677	26537	65.12
ASHAPURMIN	EQ	17-Dec-2020	91.05	90.65	90.65	86.50	86.60	86.50	87.60	228559	200.21	1950	172459	75.45
ASHIANA	EQ	17-Dec-2020	104.85	104.85	105.90	103.50	103.80	103.65	104.06	47082	48.99	645	30374	64.51
ASHIMASYN	BE	17-Dec-2020	12.80	12.80	13.25	12.20	12.75	12.40	12.81	207532	26.58	212	-	-
ASHOKA	EQ	17-Dec-2020	93.00	93.00	93.80	91.30	91.60	91.90	92.50	1051455	972.62	6921	500421	47.59
ASHOKLEY	EQ	17-Dec-2020	100.05	100.95	102.10	99.00	99.30	99.60	100.46	36614005	36781.75	110197	8660740	23.65
ASIANHOTNR	EQ	17-Dec-2020	73.55	78.95	80.00	73.15	78.00	78.40	77.57	59633	46.26	773	37924	63.60
ASIANPAINT	EQ	17-Dec-2020	2582.45	2569.00	2603.35	2557.00	2580.00	2575.05	2576.90	1750663	45112.77	93045	729270	41.66
ASIANTILES	EQ	17-Dec-2020	288.55	295.00	297.00	290.50	291.10	293.15	294.22	125905	370.44	4259	39617	31.47
ASLIND	SM	17-Dec-2020	10.60	11.10	11.10	11.10	11.10	11.10	11.10	436000	48.40	10	436000	100.00
ASPINWALL	EQ	17-Dec-2020	135.45	135.35	142.50	133.00	139.95	139.95	138.39	8652	11.97	193	7062	81.62
ASTEC	EQ	17-Dec-2020	1126.75	1130.40	1143.95	1125.00	1130.35	1129.60	1129.74	75574	853.79	6569	48223	63.81
ASTERDM	EQ	17-Dec-2020	169.50	172.90	174.55	163.75	167.90	166.75	171.27	366649	627.95	5495	192312	52.45
ASTRAL	EQ	17-Dec-2020	1495.40	1499.00	1509.95	1450.00	1460.00	1461.90	1493.68	139176	2078.85	7370	98354	70.67
ASTRAMICRO	EQ	17-Dec-2020	124.80	125.70	127.10	123.90	124.00	124.65	125.23	429937	538.43	4032	177442	41.27
ASTRAZEN	EQ	17-Dec-2020	4424.05	4405.50	4460.00	4391.00	4399.00	4400.45	4417.87	22347	987.26	3680	10687	47.82
ASTRON	EQ	17-Dec-2020	54.00	54.50	57.70	53.80	55.95	56.20	56.26	523382	294.46	2913	222634	42.54
ATFL	EQ	17-Dec-2020	821.05	828.80	868.85	816.75	855.00	847.60	841.12	35549	299.01	2307	22142	62.29
ATLANTA	EQ	17-Dec-2020	9.40	9.55	9.55	9.05	9.25	9.15	9.22	25598	2.36	196	16500	64.46
ATLASCYCLE	BZ	17-Dec-2020	41.20	41.00	41.70	41.00	41.15	41.30	41.48	6964	2.89	57	-	-
ATUL	EQ	17-Dec-2020	6032.00	6049.00	6190.00	6049.00	6160.00	6130.30	6123.12	32185	1970.73	6334	17529	54.46
ATULAUTO	EQ	17-Dec-2020	191.25	191.25	193.50	185.50	186.35	186.60	189.92	131322	249.41	2698	93165	70.94
AUBANK	EQ	17-Dec-2020	915.80	915.80	950.00	910.00	948.45	943.15	933.09	449284	4192.23	17715	224629	50.00
AURIONPRO	EQ	17-Dec-2020	81.00	82.65	82.70	80.60	81.55	81.90	81.87	28659	23.46	277	23782	82.98
AUROPHARMA	EQ	17-Dec-2020	875.70	880.00	889.60	868.60	873.00	872.00	879.68	1696633	14924.93	42157	649333	38.27
AUSOMENT	EQ	17-Dec-2020	53.65	53.55	55.00	53.50	54.15	54.20	54.26	8233	4.47	115	6267	76.12
AUTOAXLES	EQ	17-Dec-2020	983.50	1000.00	1035.05	989.95	1005.00	998.75	1014.40	32010	324.71	4070	16684	52.12
AUTOIND	EQ	17-Dec-2020	35.30	36.50	36.50	34.40	34.95	35.00	35.44	30793	10.91	232	23909	77.64
AUTOLITIND	EQ	17-Dec-2020	24.55	24.15	25.45	24.00	24.60	24.35	24.45	7624	1.86	141	5779	75.80
AVADHSUGAR	EQ	17-Dec-2020	229.75	232.25	237.00	218.15	220.90	220.40	227.58	187723	427.22	4019	94626	50.41
AVANTIFEED	EQ	17-Dec-2020	545.35	545.35	545.35	535.00	536.00	537.00	538.99	190434	1026.43	9346	97830	51.37
AVTNPL	EQ	17-Dec-2020	50.35	51.25	55.85	51.25	52.15	52.05	54.25	1980997	1074.76	9122	888574	44.85
AXISBANK	EQ	17-Dec-2020	606.10	607.25	611.00	603.20	606.00	605.40	606.34	14598759	88517.77	158866	6115570	41.89
AXISBNKETF	EQ	17-Dec-2020	306.15	315.00	315.00	305.71	307.59	307.59	307.37	175	0.54	20	141	80.57
AXISCADES	EQ	17-Dec-2020	58.80	61.45	61.50	56.50	57.00	57.45	58.95	176128	103.83	1400	99092	56.26
AXISGOLD	EQ	17-Dec-2020	43.15	43.50	43.69	43.02	43.60	43.54	43.37	112858	48.94	1268	76320	67.62
AXISNIFTY	EQ	17-Dec-2020	141.54	141.55	142.78	141.55	142.44	142.09	141.98	4016	5.70	118	3557	88.57
AYMSYNTEX	BE	17-Dec-2020	40.45	38.80	41.25	38.45	38.45	38.60	39.04	10444	4.08	73	-	-
BAFNAPH	BE	17-Dec-2020	211.90	222.45	222.45	215.00	222.45	222.45	221.08	15321	33.87	248	-	-
BAGFILMS	BE	17-Dec-2020	3.75	3.85	3.85	3.60	3.60	3.60	3.61	62368	2.25	67	-	-
BAJAJ-AUTO	EQ	17-Dec-2020	3303.50	3307.10	3330.00	3258.00	3264.85	3270.45	3278.58	678073	22231.19	56234	250577	36.95
BAJAJCON	EQ	17-Dec-2020	219.90	219.10	224.20	217.90	219.00	219.10	220.07	679431	1495.19	10159	357784	52.66
BAJAJELEC	EQ	17-Dec-2020	608.15	612.00	621.85	603.90	605.20	608.00	614.30	162777	999.94	5422	88071	54.11
BAJAJFINSV	EQ	17-Dec-2020	9257.70	9257.70	9399.90	9208.00	9281.00	9294.10	9308.28	550738	51264.25	50357	52926	9.61
BAJAJHIND	EQ	17-Dec-2020	6.75	6.85	7.10	6.45	6.60	6.55	6.81	8303662	565.45	7213	5595815	67.39
BAJAJHLDNG	EQ	17-Dec-2020	3148.95	3147.95	3163.00	3105.00	3125.00	3123.40	3141.01	37227	1169.31	4813	13233	35.55
BAJFINANCE	EQ	17-Dec-2020	5146.60	5139.85	5303.15	5101.60	5270.00	5286.70	5235.70	3733152	195456.50	161871	426956	11.44
BALAJITELE	EQ	17-Dec-2020	69.95	70.10	70.45	68.40	68.80	68.75	69.42	198669	137.91	1886	81828	41.19
BALAMINES	EQ	17-Dec-2020	939.40	939.00	947.70	921.00	926.00	925.30	932.02	61792	575.92	3437	26514	42.91
BALAXI	EQ	17-Dec-2020	633.70	647.55	648.55	625.05	625.20	629.00	634.26	1413	8.96	215	910	64.40
BALKRISHNA	BE	17-Dec-2020	18.85	19.30	19.75	18.05	19.75	19.75	19.42	22308	4.33	57	-	-
BALKRISIND	EQ	17-Dec-2020	1634.05	1645.00	1649.60	1630.05	1638.05	1638.55	1638.75	804946	13191.08	22381	468376	58.19
BALLARPUR	BZ	17-Dec-2020	1.65	1.60	1.65	1.60	1.60	1.60	1.60	3403968	54.46	864	-	-
BALMLAWRIE	EQ	17-Dec-2020	118.60	119.00	119.00	116.30	116.95	116.95	117.61	152676	179.56	1833	84608	55.42
BALPHARMA	BE	17-Dec-2020	57.10	58.60	58.60	56.20	56.65	56.95	56.94	15411	8.78	178	-	-
BALRAMCHIN	EQ	17-Dec-2020	177.15	181.80	185.00	177.10	178.40	178.50	180.96	2839483	5138.26	24697	800893	28.21
BANARBEADS	EQ	17-Dec-2020	56.95	55.65	60.70	55.65	57.60	58.00	58.93	173570	102.29	1397	70785	40.78
BANARISUG	EQ	17-Dec-2020	1460.40	1500.00	1500.00	1450.00	1450.00	1452.25	1468.79	2167	31.83	655	955	44.07
BANCOINDIA	EQ	17-Dec-2020	143.15	144.10	147.25	138.00	139.00	140.60	144.25	264370	381.36	6317	95663	36.19
BANDHANBNK	EQ	17-Dec-2020	410.15	408.20	414.20	405.00	405.80	406.35	409.58	5443407	22294.95	81175	1400038	25.72
BANG	EQ	17-Dec-2020	24.40	24.00	29.25	24.00	29.25	29.25	28.23	139228	39.31	672	79399	57.03
BANKA	EQ	17-Dec-2020	59.45	62.25	62.40	56.50	58.95	57.10	61.36	56450	34.64	397	47427	84.02
BANKBARODA	EQ	17-Dec-2020	66.40	66.40	67.15	63.35	63.65	63.80	65.51	39697753	26004.25	67368	8022045	20.21
BANKBEES	EQ	17-Dec-2020	309.01	309.29	311.20	307.60	310.14	309.99	310.24	558799	1733.59	4762	223674	40.03
BANKINDIA	EQ	17-Dec-2020	51.50	51.50	52.20	50.05	50.35	50.40	51.28	3262585	1673.03	12492	1087051	33.32
BANSWRAS	EQ	17-Dec-2020	112.45	115.80	118.05	112.00	117.00	116.60	117.07	48575	56.87	815	41359	85.14
BARTRONICS	BZ	17-Dec-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	2980	0.07	10	-	-
BASF	EQ	17-Dec-2020	1664.10	1675.00	1699.00	1631.85	1637.00	1641.90	1675.08	53145	890.22	4107	22144	41.67
BASML	EQ	17-Dec-2020	111.45	115.30	124.80	113.10	119.70	119.45	119.63	211793	253.37	3440	124693	58.87
BATAINDIA	EQ	17-Dec-2020	1610.45	1610.00	1621.50	1581.75	1589.65	1587.85	1601.28	747963	11976.99	23346	251441	33.62
BAYERCROP	EQ	17-Dec-2020	5341.30	5367.00	5386.95	5301.00	5360.00	5365.10	5353.91	21111	1130.26	3455	12169	57.64
BBL	EQ	17-Dec-2020	928.80	932.00	932.00	910.00	914.80	914.45	919.70	15603	143.50	1529	7879	50.50
BBTC	EQ	17-Dec-2020	1336.55	1346.80	1360.00	1316.60	1323.70	1322.10	1337.99	66660	891.90	4518	28490	42.74
BBTCL	SM	17-Dec-2020	41.00	42.00	45.10	41.70	45.10	45.10	43.61	108000	47.09	9	57000	52.78
BCG	EQ	17-Dec-2020	4.85	4.90	5.00	4.85	4.90	4.90	4.94	5139904	254.05	10374	4389385	85.40
BCONCEPTS	SM	17-Dec-2020	17.60	18.45	18.45	18.45	18.45	18.45	18.45	15000	2.77	5	9000	60.00
BCP	BE	17-Dec-2020	7.20	7.00	7.35	6.85	7.00	6.95	6.95	781171	54.31	416	-	-
BDL	EQ	17-Dec-2020	341.00	342.40	342.40	336.20	338.20	337.35	339.03	112014	379.76	3112	60713	54.20
BEARDSELL	EQ	17-Dec-2020	9.80	10.00	10.00	9.40	9.65	9.60	9.60	7757	0.74	44	5816	74.98
BEDMUTHA	EQ	17-Dec-2020	27.55	28.90	28.90	26.30	27.75	27.60	27.99	86687	24.27	442	59996	69.21
BEL	EQ	17-Dec-2020	118.10	118.00	120.85	115.80	120.50	120.30	118.98	18747412	22306.29	75903	4870098	25.98
BEML	EQ	17-Dec-2020	799.90	803.90	904.90	792.15	893.30	883.00	857.73	3051779	26176.13	102100	608519	19.94
BEPL	EQ	17-Dec-2020	140.15	141.00	147.00	139.40	141.10	141.25	141.35	449892	635.94	5658	244803	54.41
BERGEPAINT	EQ	17-Dec-2020	689.75	688.50	712.00	688.50	711.00	709.65	705.73	1906903	13457.64	33823	313442	16.44
BETA	SM	17-Dec-2020	115.95	117.00	118.95	117.00	118.95	118.95	117.98	1600	1.89	2	1600	100.00
BFINVEST	EQ	17-Dec-2020	305.25	305.25	307.15	297.95	300.00	299.50	301.97	34193	103.25	1498	16010	46.82
BFUTILITIE	EQ	17-Dec-2020	301.45	302.00	304.95	293.10	295.00	294.80	299.16	283761	848.91	4814	113240	39.91
BGRENERGY	BE	17-Dec-2020	52.95	53.90	53.90	50.35	50.90	50.70	51.26	91783	47.05	730	-	-
BHAGERIA	EQ	17-Dec-2020	165.90	167.70	167.70	160.10	160.80	161.25	163.26	62320	101.74	1565	36371	58.36
BHAGYANGR	EQ	17-Dec-2020	33.85	32.85	35.00	31.00	31.05	31.45	32.90	169842	55.87	1657	81062	47.73
BHAGYAPROP	EQ	17-Dec-2020	24.50	24.05	25.60	24.05	24.90	25.15	25.08	58226	14.60	239	30491	52.37
BHANDARI	EQ	17-Dec-2020	1.35	1.40	1.45	1.35	1.40	1.40	1.42	519447	7.36	905	328182	63.18
BHARATFORG	EQ	17-Dec-2020	556.70	554.90	563.45	550.10	558.65	557.50	556.10	2079622	11564.70	31069	702615	33.79
BHARATGEAR	BE	17-Dec-2020	93.00	91.40	97.65	89.00	90.00	90.60	92.05	51420	47.33	370	-	-
BHARATRAS	EQ	17-Dec-2020	9380.95	9454.00	9454.00	9330.00	9350.00	9353.80	9388.14	1424	133.69	649	819	57.51
BHARATWIRE	EQ	17-Dec-2020	32.90	33.00	33.35	31.70	32.00	32.05	32.50	25856	8.40	302	17958	69.45
BHARTIARTL	EQ	17-Dec-2020	516.20	517.00	522.50	512.00	514.00	515.10	516.61	19654749	101538.58	183941	7095595	36.10
BHEL	EQ	17-Dec-2020	36.35	36.45	36.80	35.75	35.90	35.85	36.27	31094015	11278.63	38807	7078820	22.77
BIGBLOC	BE	17-Dec-2020	160.95	168.90	168.95	168.90	168.95	168.95	168.93	110486	186.65	1150	-	-
BIL	EQ	17-Dec-2020	151.40	153.05	153.90	150.00	150.00	150.05	150.77	2913	4.39	120	2286	78.48
BILENERGY	BZ	17-Dec-2020	0.85	0.80	0.85	0.80	0.85	0.85	0.84	141250	1.19	59	-	-
BINDALAGRO	EQ	17-Dec-2020	17.20	17.20	17.80	16.60	16.75	16.75	17.08	80012	13.67	796	59849	74.80
BIOCON	EQ	17-Dec-2020	460.00	461.80	466.00	458.95	461.75	460.90	463.12	2153719	9974.39	28737	562905	26.14
BIOFILCHEM	BE	17-Dec-2020	290.80	276.30	276.30	276.30	276.30	276.30	276.30	11762	32.50	635	-	-
BIRLACABLE	EQ	17-Dec-2020	57.25	58.30	59.25	57.00	57.20	57.20	57.95	94552	54.79	1035	50890	53.82
BIRLACORPN	EQ	17-Dec-2020	728.10	733.70	738.00	722.10	722.35	724.00	729.08	108957	794.39	4627	60534	55.56
BIRLAMONEY	EQ	17-Dec-2020	44.15	44.50	44.80	43.30	43.55	43.50	43.95	155205	68.21	1167	85725	55.23
BIRLATYRE	EQ	17-Dec-2020	37.05	35.20	35.20	35.20	35.20	35.20	35.20	200438	70.55	2222	200437	100.00
BLBLIMITED	EQ	17-Dec-2020	5.90	5.90	6.15	5.65	6.05	5.95	5.82	8718	0.51	84	7062	81.00
BLISSGVS	EQ	17-Dec-2020	177.35	177.90	179.35	173.70	175.00	175.70	176.63	376066	664.23	3348	59230	15.75
BLKASHYAP	EQ	17-Dec-2020	8.20	8.60	8.60	8.60	8.60	8.60	8.60	101204	8.70	42	101203	100.00
BLS	EQ	17-Dec-2020	92.50	93.85	93.90	87.00	90.15	90.70	90.25	54899	49.55	618	30912	56.31
BLUECHIP	BE	17-Dec-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	84450	0.13	7	-	-
BLUEDART	EQ	17-Dec-2020	3898.90	3898.90	3920.00	3868.30	3899.00	3897.90	3898.68	17281	673.73	4956	13020	75.34
BLUESTARCO	EQ	17-Dec-2020	782.60	780.00	790.00	770.00	787.00	774.95	774.92	77561	601.04	6655	43041	55.49
BODALCHEM	EQ	17-Dec-2020	76.00	76.10	77.70	74.05	74.35	74.50	76.02	907540	689.95	4583	436651	48.11
BOMDYEING	EQ	17-Dec-2020	78.65	84.40	84.80	80.30	81.20	81.15	83.23	18912197	15739.75	75436	5351526	28.30
BOROLTD	EQ	17-Dec-2020	191.85	194.10	197.90	172.70	174.50	177.00	185.65	459630	853.28	5833	292615	63.66
BORORENEW	EQ	17-Dec-2020	164.10	166.90	172.00	161.00	164.90	163.40	166.93	616467	1029.08	9668	268790	43.60
BOSCHLTD	EQ	17-Dec-2020	13324.15	13350.00	13450.00	13300.00	13361.00	13353.45	13352.43	49405	6596.77	8070	14660	29.67
BPCL	EQ	17-Dec-2020	399.60	402.50	402.55	394.30	394.90	395.40	398.27	6116994	24362.11	88100	1847593	30.20
BPL	EQ	17-Dec-2020	23.15	23.15	23.55	22.60	22.80	22.75	23.10	74283	17.16	687	42967	57.84
BRFL	EQ	17-Dec-2020	13.70	14.10	14.35	13.05	13.05	13.20	13.62	303800	41.39	717	220393	72.55
BRIGADE	EQ	17-Dec-2020	241.25	242.30	248.90	238.85	248.90	247.20	244.62	349894	855.90	7263	235446	67.29
BRIGHT	SM	17-Dec-2020	7.70	7.70	8.05	7.70	7.95	7.95	7.94	27000	2.14	8	24000	88.89
BRITANNIA	EQ	17-Dec-2020	3752.60	3740.10	3767.00	3721.00	3739.00	3729.75	3740.45	488772	18282.26	45479	235122	48.10
BRITANNIA	N2	17-Dec-2020	31.99	31.99	32.00	31.95	31.97	31.97	31.97	2585	0.83	65	2585	100.00
BRNL	EQ	17-Dec-2020	35.85	36.40	36.80	34.70	35.30	35.30	35.95	287532	103.36	2096	183901	63.96
BROOKS	EQ	17-Dec-2020	66.95	68.35	68.35	65.30	66.85	66.40	66.95	15197	10.17	210	10743	70.69
BSE	EQ	17-Dec-2020	624.15	623.50	626.65	605.50	611.00	610.90	615.61	459789	2830.52	16055	245893	53.48
BSELINFRA	EQ	17-Dec-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.11	168257	1.86	116	105447	62.67
BSHSL	EQ	17-Dec-2020	93.00	96.00	96.00	90.05	94.00	94.00	94.92	1168	1.11	43	868	74.32
BSL	BE	17-Dec-2020	33.35	32.50	34.35	32.50	34.00	33.85	34.04	17774	6.05	86	-	-
BSLGOLDETF	EQ	17-Dec-2020	4532.20	4578.95	4578.95	4535.00	4565.00	4564.60	4560.15	261	11.90	57	127	48.66
BSLNIFTY	EQ	17-Dec-2020	150.00	150.00	152.90	150.00	152.90	152.31	150.65	964	1.45	21	915	94.92
BSLRIFS4RG	MF	17-Dec-2020	8.92	8.20	8.20	8.20	8.20	8.20	8.20	5000	0.41	1	5000	100.00
BSOFT	EQ	17-Dec-2020	203.20	203.90	205.75	198.50	201.00	200.95	202.68	566464	1148.09	9791	252168	44.52
BTML	SM	17-Dec-2020	85.00	85.00	85.00	85.00	85.00	85.00	85.00	1200	1.02	1	1200	100.00
BURGERKING	EQ	17-Dec-2020	194.40	213.80	213.80	175.00	175.00	175.00	196.33	20515521	40277.76	211815	11084266	54.03
BURNPUR	BE	17-Dec-2020	2.80	2.90	2.90	2.80	2.90	2.90	2.89	99004	2.86	114	-	-
BUTTERFLY	EQ	17-Dec-2020	482.45	476.10	493.50	463.15	468.70	465.95	474.07	32768	155.34	1324	19626	59.89
BVCL	BE	17-Dec-2020	16.60	16.60	16.95	16.00	16.30	16.30	16.40	6457	1.06	38	-	-
BYKE	BE	17-Dec-2020	22.10	21.05	22.25	21.00	21.00	21.00	21.08	51931	10.95	133	-	-
CADILAHC	EQ	17-Dec-2020	469.00	469.00	481.00	468.10	475.40	475.05	477.20	4533593	21634.48	51036	744460	16.42
CADSYS	SM	17-Dec-2020	25.60	24.35	26.00	24.35	26.00	26.00	25.45	6000	1.53	3	4000	66.67
CALSOFT	EQ	17-Dec-2020	11.95	12.30	12.30	11.40	11.40	11.45	11.78	54491	6.42	258	28408	52.13
CAMLINFINE	EQ	17-Dec-2020	121.40	121.50	123.00	119.50	119.50	120.35	120.89	261876	316.57	8578	169339	64.66
CAMS	EQ	17-Dec-2020	1509.35	1514.50	1532.60	1505.00	1509.95	1509.50	1517.45	68814	1044.22	6555	34427	50.03
CANBK	EQ	17-Dec-2020	119.95	121.00	125.70	120.00	124.45	124.10	123.75	34184969	42305.59	100391	10418501	30.48
CANDC	BZ	17-Dec-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	10706	0.65	17	-	-
CANFINHOME	EQ	17-Dec-2020	477.40	479.90	490.90	479.90	490.50	488.90	487.85	395084	1927.42	15090	219744	55.62
CANTABIL	EQ	17-Dec-2020	369.25	372.25	378.35	369.60	377.00	372.95	373.68	108814	406.61	4864	20880	19.19
CAPACITE	EQ	17-Dec-2020	187.65	189.95	202.95	185.55	196.50	195.40	196.46	601815	1182.32	11295	167218	27.79
CAPLIPOINT	EQ	17-Dec-2020	514.10	516.85	522.40	505.00	506.95	507.60	515.66	159021	820.01	4964	89771	56.45
CAPTRUST	EQ	17-Dec-2020	104.50	103.10	105.50	101.95	104.40	103.15	103.34	9768	10.09	191	7090	72.58
CARBORUNIV	EQ	17-Dec-2020	378.20	377.65	388.00	375.05	380.00	382.00	380.84	93273	355.22	5360	44258	47.45
CAREERP	EQ	17-Dec-2020	172.90	173.85	178.00	170.00	173.50	171.60	173.58	59151	102.68	1632	31657	53.52
CARERATING	EQ	17-Dec-2020	531.80	532.00	542.40	531.00	533.80	533.60	535.44	69747	373.46	3348	30783	44.14
CASTEXTECH	BE	17-Dec-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.58	390859	2.26	209	-	-
CASTROLIND	EQ	17-Dec-2020	126.30	126.80	128.80	126.35	127.50	127.25	127.85	1361346	1740.54	13466	714381	52.48
CCCL	BE	17-Dec-2020	0.35	0.40	0.40	0.40	0.40	0.40	0.40	637391	2.55	92	-	-
CCHHL	BE	17-Dec-2020	6.15	6.10	6.10	5.85	5.85	5.85	5.86	32769	1.92	106	-	-
CCL	EQ	17-Dec-2020	267.25	267.85	269.95	265.15	265.65	265.75	268.05	107503	288.17	3874	53315	49.59
CDSL	EQ	17-Dec-2020	516.95	519.00	534.30	516.00	526.35	525.30	529.01	1923123	10173.47	43725	699426	36.37
CEATLTD	EQ	17-Dec-2020	1139.35	1146.80	1168.00	1101.00	1120.80	1118.85	1138.51	347462	3955.91	16184	112049	32.25
CEBBCO	EQ	17-Dec-2020	17.70	17.70	18.00	17.10	17.30	17.35	17.48	61382	10.73	414	47692	77.70
CELEBRITY	EQ	17-Dec-2020	5.00	5.10	5.50	5.00	5.50	5.50	5.30	329251	17.45	437	274686	83.43
CENTENKA	EQ	17-Dec-2020	217.20	219.70	226.50	217.10	218.35	219.05	222.45	171609	381.75	3908	101412	59.09
CENTEXT	BE	17-Dec-2020	5.90	6.00	6.10	5.65	5.90	5.75	5.82	224523	13.06	359	-	-
CENTRALBK	EQ	17-Dec-2020	14.50	14.50	14.50	14.20	14.25	14.25	14.33	3805875	545.45	5660	2025233	53.21
CENTRUM	EQ	17-Dec-2020	16.95	17.15	17.90	16.80	17.10	17.50	17.28	705672	121.94	2124	465475	65.96
CENTUM	EQ	17-Dec-2020	404.45	406.00	418.00	390.05	396.80	399.75	403.50	34745	140.20	2372	17287	49.75
CENTURYPLY	EQ	17-Dec-2020	227.20	228.00	232.00	226.50	229.25	230.05	229.51	459855	1055.43	8618	155438	33.80
CENTURYTEX	EQ	17-Dec-2020	396.65	400.60	414.50	393.00	395.95	396.50	407.01	3942740	16047.24	52299	903170	22.91
CERA	EQ	17-Dec-2020	3382.50	3376.00	3431.95	3350.00	3394.00	3373.35	3398.82	28162	957.18	1150	26256	93.23
CEREBRAINT	EQ	17-Dec-2020	31.65	32.15	32.85	31.60	32.00	31.80	32.00	225959	72.30	535	187446	82.96
CESC	EQ	17-Dec-2020	615.20	617.20	619.50	613.60	615.05	615.00	615.29	307161	1889.93	5175	231939	75.51
CESCVENT	EQ	17-Dec-2020	273.35	275.00	275.10	269.70	272.75	272.80	272.50	29996	81.74	927	20093	66.99
CGCL	EQ	17-Dec-2020	294.15	295.50	295.50	294.00	294.55	294.35	294.67	211532	623.32	1581	163332	77.21
CGPOWER	EQ	17-Dec-2020	43.10	43.70	44.95	42.20	42.90	42.85	43.99	3792164	1668.01	15604	2608147	68.78
CHALET	EQ	17-Dec-2020	199.10	200.00	202.70	195.00	197.00	196.90	199.54	247465	493.79	4463	134921	54.52
CHAMBLFERT	EQ	17-Dec-2020	229.35	230.15	238.00	228.40	229.15	229.90	232.77	1481014	3447.37	25855	889271	60.04
CHEMBOND	EQ	17-Dec-2020	169.30	170.00	175.75	170.00	171.00	171.15	172.63	33504	57.84	960	23470	70.05
CHEMCON	EQ	17-Dec-2020	431.75	433.00	439.00	428.25	429.45	429.70	433.22	226051	979.31	9296	94221	41.68
CHEMFAB	EQ	17-Dec-2020	137.65	139.90	144.45	139.00	140.25	140.75	142.07	14833	21.07	405	9422	63.52
CHENNPETRO	EQ	17-Dec-2020	110.75	113.90	115.50	111.80	112.70	113.00	113.38	1781407	2019.72	12466	608455	34.16
CHOLAFIN	EQ	17-Dec-2020	377.50	377.40	380.95	372.55	373.90	374.45	376.25	2029421	7635.73	26961	422234	20.81
CHOLAHLDNG	EQ	17-Dec-2020	529.90	532.40	538.20	527.45	534.00	534.90	533.24	112655	600.73	5003	90769	80.57
CHROMATIC	BE	17-Dec-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.85	193816	1.65	76	-	-
CIGNITITEC	EQ	17-Dec-2020	429.80	436.00	436.00	420.50	422.00	422.70	425.95	28495	121.37	801	20070	70.43
CINELINE	EQ	17-Dec-2020	39.00	38.05	39.95	38.05	38.80	38.65	39.13	135646	53.08	809	50897	37.52
CINEVISTA	EQ	17-Dec-2020	7.95	7.65	8.30	7.60	7.95	7.95	7.94	18107	1.44	59	10142	56.01
CIPLA	EQ	17-Dec-2020	786.80	790.75	794.85	781.10	783.15	783.20	787.84	3984988	31395.47	70511	1006609	25.26
CLEDUCATE	EQ	17-Dec-2020	70.05	71.30	71.60	68.15	68.30	69.30	69.62	19070	13.28	467	10468	54.89
CLNINDIA	EQ	17-Dec-2020	378.60	381.30	381.30	371.10	371.15	372.65	375.79	31306	117.65	1171	20298	64.84
CMICABLES	BE	17-Dec-2020	45.10	44.90	45.00	42.85	42.85	42.85	43.25	19480	8.43	114	-	-
CMMIPL	SM	17-Dec-2020	2.95	3.05	3.05	2.85	2.85	2.85	2.89	15000	0.43	3	15000	100.00
CNOVAPETRO	BE	17-Dec-2020	7.95	7.95	7.95	7.60	7.65	7.65	7.61	5122	0.39	12	-	-
COALINDIA	EQ	17-Dec-2020	145.50	145.25	145.25	142.50	142.90	143.45	143.82	12374964	17797.13	54246	3485973	28.17
COCHINSHIP	EQ	17-Dec-2020	376.35	377.20	383.00	361.60	366.00	367.85	374.01	470075	1758.14	10316	209806	44.63
COFORGE	EQ	17-Dec-2020	2534.10	2512.00	2549.65	2496.80	2510.00	2510.55	2527.74	141877	3586.28	10650	44469	31.34
COLPAL	EQ	17-Dec-2020	1611.50	1615.00	1623.20	1600.00	1602.55	1602.65	1610.93	369396	5950.72	12914	174917	47.35
COMPINFO	EQ	17-Dec-2020	16.90	17.70	17.70	15.55	16.10	16.25	16.78	612596	102.77	1979	308009	50.28
COMPUSOFT	BE	17-Dec-2020	9.55	9.45	9.45	9.10	9.10	9.10	9.22	39906	3.68	154	-	-
CONCOR	EQ	17-Dec-2020	407.85	410.85	417.50	405.10	407.40	408.75	412.59	2958532	12206.55	37027	1373040	46.41
CONFIPET	EQ	17-Dec-2020	34.25	34.45	36.00	32.70	32.95	32.95	34.01	1034199	351.70	3539	687727	66.50
CONSOFINVT	EQ	17-Dec-2020	43.65	43.70	44.00	39.30	42.00	42.35	42.92	11705	5.02	96	6834	58.39
CONTROLPR	EQ	17-Dec-2020	236.95	239.50	243.95	233.05	234.85	234.45	238.71	29246	69.81	1447	16712	57.14
CORALFINAC	EQ	17-Dec-2020	29.10	29.75	30.35	27.30	28.05	28.20	28.72	38353	11.01	274	27158	70.81
CORDSCABLE	EQ	17-Dec-2020	46.90	46.95	47.60	45.60	45.95	45.95	46.54	54390	25.32	440	42206	77.60
COROMANDEL	EQ	17-Dec-2020	799.50	805.35	808.20	790.10	804.85	803.20	801.54	400839	3212.88	38642	249558	62.26
COSMOFILMS	EQ	17-Dec-2020	452.80	456.20	461.80	448.85	452.80	450.50	456.29	45958	209.70	1951	21082	45.87
COUNCODOS	BE	17-Dec-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	24976	0.80	103	-	-
COX&KINGS	BZ	17-Dec-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	104664	1.88	86	-	-
CPSEETF	EQ	17-Dec-2020	21.37	21.49	21.49	21.18	21.21	21.20	21.32	5875694	1252.84	2034	4699183	79.98
CREATIVE	EQ	17-Dec-2020	110.00	110.20	117.50	110.20	112.00	115.25	112.47	91161	102.53	339	70793	77.66
CREATIVEYE	EQ	17-Dec-2020	3.35	3.50	3.50	3.15	3.20	3.35	3.39	2783	0.09	79	2079	74.70
CREDITACC	EQ	17-Dec-2020	782.70	788.85	818.00	780.65	814.00	808.35	803.34	107833	866.27	7270	63691	59.06
CREST	EQ	17-Dec-2020	107.05	109.00	110.00	104.20	105.20	105.15	106.24	23764	25.25	743	15196	63.95
CRISIL	EQ	17-Dec-2020	1899.60	1909.10	1915.00	1890.75	1894.00	1896.60	1896.44	11170	211.83	2539	7716	69.08
CROMPTON	EQ	17-Dec-2020	362.55	364.00	393.65	363.20	377.00	374.05	381.62	5236806	19984.86	105090	2541675	48.53
CSBBANK	EQ	17-Dec-2020	215.65	222.00	231.45	220.00	221.90	221.65	225.45	1324098	2985.13	18162	319074	24.10
CTE	EQ	17-Dec-2020	43.30	43.30	43.30	42.20	42.40	42.65	42.84	4999	2.14	58	3945	78.92
CUB	EQ	17-Dec-2020	188.55	189.00	189.50	183.00	184.10	184.30	186.79	1804762	3371.16	18321	1002906	55.57
CUBEXTUB	BE	17-Dec-2020	18.05	18.85	18.85	17.80	18.00	18.00	18.11	9090	1.65	44	-	-
CUMMINSIND	EQ	17-Dec-2020	595.10	596.05	607.00	585.00	587.75	589.25	598.73	1064637	6374.34	19829	234493	22.03
CUPID	EQ	17-Dec-2020	250.45	250.45	252.65	246.30	248.80	247.70	250.90	60209	151.07	1329	42939	71.32
CYBERMEDIA	EQ	17-Dec-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	240	0.01	3	240	100.00
CYBERTECH	EQ	17-Dec-2020	151.30	158.45	166.40	136.20	138.00	139.15	152.92	2657134	4063.28	36863	953941	35.90
CYIENT	EQ	17-Dec-2020	545.35	548.00	550.00	532.25	540.00	540.70	542.71	868347	4712.61	15129	735863	84.74
DAAWAT	EQ	17-Dec-2020	60.05	62.40	62.65	60.00	60.20	60.45	61.21	5808267	3555.14	32438	2658751	45.78
DABUR	EQ	17-Dec-2020	513.65	515.20	517.40	510.50	511.00	511.50	514.15	2926337	15045.77	36034	1367122	46.72
DALBHARAT	EQ	17-Dec-2020	1086.60	1088.00	1114.00	1075.00	1079.00	1081.45	1094.99	110349	1208.31	16812	55156	49.98
DALMIASUG	EQ	17-Dec-2020	150.75	154.00	157.00	145.10	147.00	147.70	151.67	254048	385.32	3555	109197	42.98
DAMODARIND	EQ	17-Dec-2020	31.00	31.10	33.95	31.10	33.35	33.00	32.88	57610	18.94	230	46191	80.18
DANGEE	EQ	17-Dec-2020	136.15	136.25	140.05	129.45	135.00	135.50	138.05	24314	33.57	527	9998	41.12
DATAMATICS	EQ	17-Dec-2020	91.85	93.00	96.40	92.45	93.70	93.75	94.84	191329	181.45	2683	105501	55.14
DBCORP	EQ	17-Dec-2020	86.75	87.20	88.50	85.70	86.45	86.20	86.93	217846	189.37	2444	131006	60.14
DBL	EQ	17-Dec-2020	400.25	398.30	403.95	394.10	394.35	395.40	398.59	128224	511.08	3133	57245	44.64
DBREALTY	BE	17-Dec-2020	13.80	13.75	13.95	13.15	13.60	13.30	13.44	426778	57.35	1247	-	-
DBSTOCKBRO	EQ	17-Dec-2020	10.55	10.40	10.70	10.20	10.25	10.20	10.37	10472	1.09	73	7752	74.03
DCAL	EQ	17-Dec-2020	159.00	160.00	161.50	153.15	155.00	155.15	157.28	473268	744.35	5875	251530	53.15
DCBBANK	EQ	17-Dec-2020	121.30	122.70	123.40	118.60	120.65	120.40	121.57	1462551	1777.96	14766	598210	40.90
DCM	BE	17-Dec-2020	32.05	31.20	33.40	30.50	32.40	31.15	31.85	78567	25.02	361	-	-
DCMFINSERV	EQ	17-Dec-2020	1.65	1.70	1.70	1.60	1.60	1.65	1.69	22183	0.37	34	21683	97.75
DCMNVL	BE	17-Dec-2020	41.75	43.70	43.80	40.30	43.80	43.80	43.42	30942	13.44	75	-	-
DCMSHRIRAM	EQ	17-Dec-2020	384.70	387.80	397.00	382.00	385.00	384.50	390.88	112393	439.32	5525	32084	28.55
DCW	EQ	17-Dec-2020	18.70	18.90	19.90	18.55	18.80	18.95	19.31	2075699	400.86	3348	1123928	54.15
DECCANCE	EQ	17-Dec-2020	378.95	377.00	384.00	370.00	371.00	371.10	375.29	56925	213.63	2438	32031	56.27
DEEPAKFERT	EQ	17-Dec-2020	165.40	165.90	166.65	164.00	164.55	164.60	165.04	223635	369.09	2904	108585	48.55
DEEPAKNTR	EQ	17-Dec-2020	910.25	916.80	939.90	911.35	936.00	934.80	928.45	1320538	12260.47	44377	292260	22.13
DEEPENR	EQ	17-Dec-2020	45.45	46.20	46.20	44.55	44.95	44.80	45.24	31049	14.05	421	22075	71.10
DELTACORP	EQ	17-Dec-2020	171.70	172.75	172.75	165.10	166.40	166.15	168.40	2083711	3508.97	18086	1019818	48.94
DELTAMAGNT	BE	17-Dec-2020	27.60	27.65	28.50	27.65	28.00	28.25	28.33	7259	2.06	46	-	-
DEN	EQ	17-Dec-2020	69.25	69.70	70.20	68.20	68.50	68.65	69.31	395936	274.41	4949	222553	56.21
DENORA	EQ	17-Dec-2020	238.15	243.65	243.65	226.60	227.00	229.40	235.40	16312	38.40	979	7826	47.98
DEVIT	SM	17-Dec-2020	138.70	137.10	137.10	137.10	137.10	137.10	137.10	1500	2.06	1	1500	100.00
DFMFOODS	EQ	17-Dec-2020	400.40	402.45	407.45	388.00	390.00	391.00	397.78	47988	190.89	2091	26209	54.62
DGCONTENT	EQ	17-Dec-2020	13.75	13.50	13.80	13.30	13.60	13.70	13.52	8317	1.12	68	5985	71.96
DHAMPURSUG	EQ	17-Dec-2020	177.60	182.00	186.00	180.00	180.90	180.70	182.58	1567130	2861.31	14771	712713	45.48
DHANBANK	EQ	17-Dec-2020	13.25	13.45	13.45	13.15	13.20	13.20	13.32	396222	52.79	922	196254	49.53
DHANI	EQ	17-Dec-2020	303.50	305.00	309.90	291.00	305.00	302.15	303.02	1671270	5064.28	19879	924301	55.31
DHANILOANS	N2	17-Dec-2020	1170.00	1175.00	1175.00	1161.20	1170.00	1170.00	1170.32	79	0.92	3	79	100.00
DHANILOANS	N3	17-Dec-2020	987.95	991.90	995.00	925.00	925.00	925.00	978.62	600	5.87	13	569	94.83
DHANILOANS	N4	17-Dec-2020	1019.99	991.11	1015.00	991.11	1014.90	1014.90	1011.38	60	0.61	5	60	100.00
DHANILOANS	N5	17-Dec-2020	1089.00	1080.00	1098.00	1080.00	1098.00	1098.00	1097.30	129	1.42	9	129	100.00
DHANILOANS	N7	17-Dec-2020	978.99	950.00	950.00	950.00	950.00	950.00	950.00	22	0.21	1	22	100.00
DHANILOANS	NF	17-Dec-2020	975.00	950.00	950.05	950.00	950.05	950.05	950.02	75	0.71	2	75	100.00
DHANIPP	E1	17-Dec-2020	143.55	144.90	152.50	142.55	147.00	147.20	148.03	290423	429.92	2520	159826	55.03
DHANUKA	EQ	17-Dec-2020	740.70	745.00	752.00	736.90	748.30	745.80	744.84	56919	423.96	4067	43143	75.80
DHARSUGAR	BE	17-Dec-2020	6.10	6.10	6.40	6.00	6.10	6.10	6.22	26475	1.65	65	-	-
DHFL	EQ	17-Dec-2020	35.85	34.10	34.10	34.10	34.10	34.10	34.10	524483	178.85	2199	524483	100.00
DHFL	N4	17-Dec-2020	350.00	350.00	350.00	339.99	345.00	345.00	344.20	25	0.09	4	25	100.00
DHFL	N6	17-Dec-2020	348.00	317.85	340.00	317.85	340.00	340.00	321.54	6	0.02	2	6	100.00
DHFL	NA	17-Dec-2020	360.00	420.00	420.00	360.00	379.99	379.99	383.74	392	1.50	14	252	64.29
DHFL	NC	17-Dec-2020	368.41	379.75	379.75	370.00	370.00	370.00	379.58	106	0.40	3	106	100.00
DHFL	NN	17-Dec-2020	350.00	348.00	348.00	348.00	348.00	348.00	348.00	9	0.03	1	9	100.00
DHFL	NP	17-Dec-2020	364.12	360.00	370.00	360.00	363.20	363.20	360.54	784	2.83	14	684	87.24
DHFL	NQ	17-Dec-2020	335.02	340.00	340.00	320.05	338.00	337.97	337.80	765	2.58	22	733	95.82
DHFL	NS	17-Dec-2020	324.00	324.00	338.99	324.00	338.00	338.00	324.56	105	0.34	5	103	98.10
DHFL	NY	17-Dec-2020	340.00	340.00	340.00	325.35	325.35	325.35	335.43	305	1.02	4	305	100.00
DHFL	Y1	17-Dec-2020	323.00	363.00	363.00	325.00	339.80	339.80	335.26	391	1.31	11	350	89.51
DHUNINV	EQ	17-Dec-2020	260.25	262.95	265.00	255.00	259.80	258.75	260.92	1192	3.11	133	743	62.33
DIAMONDYD	EQ	17-Dec-2020	709.95	723.00	739.00	712.00	719.00	717.50	729.79	11004	80.31	1201	6585	59.84
DIAPOWER	BZ	17-Dec-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.99	38608	0.38	55	-	-
DICIND	EQ	17-Dec-2020	398.30	398.30	401.00	395.15	398.25	396.85	398.07	6389	25.43	166	4182	65.46
DIGISPICE	BE	17-Dec-2020	14.60	15.30	15.30	15.30	15.30	15.30	15.30	2548	0.39	26	-	-
DIGJAMLTD	BZ	17-Dec-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	30722	1.31	42	-	-
DISHTV	EQ	17-Dec-2020	14.25	14.25	14.75	13.75	13.90	13.90	14.28	11182815	1596.87	11987	6674357	59.68
DIVISLAB	EQ	17-Dec-2020	3717.90	3711.30	3854.20	3711.30	3830.00	3824.70	3816.19	2080618	79400.29	99166	498292	23.95
DIXON	EQ	17-Dec-2020	13334.95	13455.00	13768.90	13407.00	13760.00	13716.35	13642.97	41640	5680.93	16400	22114	53.11
DLF	EQ	17-Dec-2020	235.40	235.30	237.60	231.00	231.60	234.30	234.64	22292093	52306.38	119408	5458794	24.49
DLINKINDIA	EQ	17-Dec-2020	116.15	116.85	117.20	113.50	113.85	114.05	115.19	355733	409.76	6391	136214	38.29
DMART	EQ	17-Dec-2020	2627.05	2645.00	2650.00	2503.00	2580.00	2556.05	2574.91	796303	20504.08	61590	364399	45.76
DOLAT	EQ	17-Dec-2020	58.20	58.65	60.20	57.50	58.00	58.40	58.81	266608	156.81	2202	167904	62.98
DOLLAR	EQ	17-Dec-2020	223.85	225.90	233.80	225.00	225.00	226.15	229.11	795314	1822.17	17808	210721	26.50
DONEAR	EQ	17-Dec-2020	37.55	38.50	40.00	36.60	36.65	37.15	38.60	718778	277.46	4760	369967	51.47
DPABHUSHAN	EQ	17-Dec-2020	87.00	85.55	87.95	85.55	86.95	87.00	86.59	461	0.40	27	400	86.77
DPSCLTD	EQ	17-Dec-2020	11.50	11.70	11.70	11.25	11.50	11.35	11.33	27088	3.07	133	21726	80.21
DPWIRES	EQ	17-Dec-2020	88.10	91.85	91.85	71.80	80.30	80.95	82.51	40008	33.01	460	27362	68.39
DQE	EQ	17-Dec-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.28	73194	0.94	58	52299	71.45
DREDGECORP	EQ	17-Dec-2020	302.35	303.90	313.00	294.15	312.50	307.30	305.42	333885	1019.76	7650	135837	40.68
DRREDDY	EQ	17-Dec-2020	5038.95	5050.00	5134.50	5030.00	5074.45	5072.85	5096.16	1360601	69338.36	74620	398129	29.26
DSML	SM	17-Dec-2020	16.90	16.10	16.10	16.10	16.10	16.10	16.10	18000	2.90	3	12000	66.67
DSSL	EQ	17-Dec-2020	77.75	79.95	85.50	70.00	70.00	72.75	81.25	623997	506.98	7291	231231	37.06
DTIL	EQ	17-Dec-2020	265.65	265.65	269.00	263.35	263.65	263.90	265.93	3230	8.59	222	2083	64.49
DUCON	BE	17-Dec-2020	7.25	7.60	7.60	6.95	7.60	7.60	7.40	105815	7.83	193	-	-
DVL	EQ	17-Dec-2020	70.25	71.80	71.80	68.55	70.00	69.95	70.31	8364	5.88	255	6133	73.33
DWARKESH	EQ	17-Dec-2020	33.40	34.45	34.75	32.50	32.55	32.65	33.67	1920866	646.76	6026	1156126	60.19
DYNAMATECH	EQ	17-Dec-2020	817.35	817.35	819.60	800.80	804.00	802.90	808.05	11454	92.55	978	8090	70.63
DYNPRO	EQ	17-Dec-2020	235.45	236.00	238.00	227.35	231.50	231.05	233.30	75214	175.48	1948	41788	55.56
E2E	SM	17-Dec-2020	40.55	42.50	42.55	42.50	42.55	42.55	42.53	4000	1.70	2	4000	100.00
EASUNREYRL	BZ	17-Dec-2020	2.45	2.45	2.55	2.45	2.55	2.55	2.54	16066	0.41	76	-	-
EBANK	EQ	17-Dec-2020	3250.00	3250.01	3251.00	3165.00	3165.00	3165.00	3222.00	3	0.10	3	2	66.67
EBBETF0423	EQ	17-Dec-2020	1108.01	1107.53	1109.00	1107.52	1108.00	1107.99	1107.98	5394	59.76	34	5357	99.31
EBBETF0425	EQ	17-Dec-2020	1025.04	1024.05	1026.99	1024.05	1026.99	1026.94	1026.46	30711	315.24	74	30436	99.10
EBBETF0430	EQ	17-Dec-2020	1132.19	1133.00	1134.46	1131.51	1133.80	1133.73	1133.27	4251	48.18	107	3951	92.94
EBBETF0431	EQ	17-Dec-2020	1018.03	1018.00	1018.94	1017.00	1018.50	1018.23	1018.42	32456	330.54	79	32447	99.97
EBIXFOREX	EQ	17-Dec-2020	514.05	511.55	522.00	510.50	511.55	512.00	515.61	1365	7.04	58	623	45.64
ECLERX	EQ	17-Dec-2020	815.70	818.80	822.00	795.55	801.75	805.45	812.73	51662	419.87	2907	28579	55.32
ECLFINANCE	NE	17-Dec-2020	1215.00	1220.00	1226.99	1218.00	1226.00	1226.00	1221.30	705	8.61	13	525	74.47
ECLFINANCE	NF	17-Dec-2020	1023.99	1023.00	1025.00	1023.00	1023.00	1024.08	1023.33	314	3.21	11	295	93.95
ECLFINANCE	NG	17-Dec-2020	950.00	951.00	951.00	951.00	951.00	951.00	951.00	5	0.05	1	5	100.00
ECLFINANCE	NI	17-Dec-2020	979.90	979.89	979.89	979.89	979.89	979.89	979.89	10	0.10	1	10	100.00
ECLFINANCE	NJ	17-Dec-2020	929.99	934.48	934.48	934.40	934.47	934.43	934.45	129	1.21	4	129	100.00
ECLFINANCE	NK	17-Dec-2020	878.11	884.99	885.00	870.00	876.21	876.21	877.19	481	4.22	20	405	84.20
ECLFINANCE	NM	17-Dec-2020	1031.95	1030.00	1088.00	1025.00	1026.00	1026.00	1034.39	321	3.32	12	321	100.00
ECLFINANCE	NO	17-Dec-2020	962.01	968.06	973.00	967.40	973.00	973.00	967.94	213	2.06	5	213	100.00
ECLFINANCE	NP	17-Dec-2020	1017.79	980.00	999.99	980.00	999.99	994.97	994.97	130	1.29	3	130	100.00
ECLFINANCE	NQ	17-Dec-2020	1093.00	1108.00	1108.00	1105.00	1105.00	1105.00	1106.07	70	0.77	2	70	100.00
ECLFINANCE	NR	17-Dec-2020	978.40	985.00	989.00	980.00	989.00	988.92	988.12	376	3.72	8	376	100.00
ECLFINANCE	NS	17-Dec-2020	986.97	990.00	990.00	970.00	970.00	970.00	982.77	47	0.46	5	47	100.00
EDELWEISS	EQ	17-Dec-2020	74.70	74.80	75.30	73.35	73.75	73.60	74.26	684534	508.33	6126	533554	77.94
EDUCOMP	BZ	17-Dec-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	73697	3.02	84	-	-
EHFLNCD	N5	17-Dec-2020	971.00	970.00	970.00	965.00	965.00	965.00	968.33	30	0.29	3	30	100.00
EHFLNCD	N6	17-Dec-2020	909.00	909.00	909.00	908.95	908.95	908.95	909.00	349	3.17	12	349	100.00
EICHERMOT	EQ	17-Dec-2020	2470.10	2471.70	2495.00	2440.00	2453.25	2466.60	2470.89	1059879	26188.40	45992	340527	32.13
EIDPARRY	EQ	17-Dec-2020	342.10	349.00	355.00	338.00	338.00	338.50	345.69	832175	2876.71	13722	347122	41.71
EIFFL	SM	17-Dec-2020	91.00	91.50	92.00	91.50	92.00	92.00	91.75	1600	1.47	2	1600	100.00
EIHAHOTELS	EQ	17-Dec-2020	293.45	294.40	305.00	286.00	287.20	289.30	293.43	17261	50.65	1009	8903	51.58
EIHOTEL	EQ	17-Dec-2020	100.45	100.85	100.95	99.05	99.60	99.60	100.11	364926	365.32	2876	204062	55.92
EIMCOELECO	EQ	17-Dec-2020	340.00	342.20	355.00	337.95	343.00	347.40	347.12	3777	13.11	516	1530	40.51
EKC	EQ	17-Dec-2020	49.90	50.00	51.45	49.10	49.30	49.55	50.30	134826	67.82	1037	100589	74.61
ELECON	EQ	17-Dec-2020	38.00	39.20	39.85	37.00	37.40	37.75	38.63	361768	139.76	2242	191802	53.02
ELECTCAST	EQ	17-Dec-2020	22.80	22.95	23.60	22.50	22.75	22.75	22.94	968717	222.18	4393	577555	59.62
ELECTHERM	EQ	17-Dec-2020	122.40	124.00	124.00	120.00	120.40	120.60	120.80	32223	38.93	329	19189	59.55
ELGIEQUIP	EQ	17-Dec-2020	160.90	162.00	162.00	156.90	159.95	159.80	159.49	87976	140.32	2021	64018	72.77
ELGIRUBCO	EQ	17-Dec-2020	23.55	23.95	25.75	23.00	24.30	24.00	24.79	214433	53.15	734	100985	47.09
EMAMILTD	EQ	17-Dec-2020	418.40	421.80	428.45	415.50	415.50	417.55	424.14	1109703	4706.72	16059	828918	74.70
EMAMIPAP	EQ	17-Dec-2020	86.25	85.25	103.50	85.20	103.50	100.10	97.59	161780	157.88	2341	67849	41.94
EMAMIREAL	EQ	17-Dec-2020	50.55	51.60	51.80	49.70	50.80	50.10	50.87	20241	10.30	262	12127	59.91
EMBASSY	RR	17-Dec-2020	355.24	356.25	365.00	356.20	362.00	361.73	362.60	131200	475.73	477	99800	76.07
EMCO	BZ	17-Dec-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	13222	0.23	13	-	-
EMKAY	EQ	17-Dec-2020	74.55	74.50	74.60	72.00	72.10	72.45	73.11	15377	11.24	300	10881	70.76
EMKAYTOOLS	SM	17-Dec-2020	94.10	98.80	98.80	98.80	98.80	98.80	98.80	600	0.59	1	600	100.00
EMMBI	EQ	17-Dec-2020	78.80	78.90	81.00	78.25	80.00	80.00	79.91	32193	25.73	458	24599	76.41
EMOFSR1RDP	MF	17-Dec-2020	11.20	11.15	11.20	11.15	11.15	11.15	11.19	13900	1.55	6	13900	100.00
EMOFSR1RGG	MF	17-Dec-2020	11.19	11.02	11.40	10.11	11.40	11.26	11.10	177265	19.68	88	135716	76.56
ENDURANCE	EQ	17-Dec-2020	1170.25	1170.00	1234.90	1160.05	1210.00	1209.55	1202.63	710677	8546.83	17817	486911	68.51
ENERGYDEV	EQ	17-Dec-2020	11.25	11.80	11.80	10.70	10.70	10.70	11.58	193969	22.47	598	138619	71.46
ENGINERSIN	EQ	17-Dec-2020	78.35	78.55	79.70	76.15	76.25	76.80	78.14	2964860	2316.65	10441	1781807	60.10
ENIL	EQ	17-Dec-2020	166.30	169.00	171.00	165.15	167.35	168.25	168.02	113592	190.86	2423	80293	70.69
EPL	EQ	17-Dec-2020	259.15	262.00	264.80	260.00	262.25	261.00	261.35	297956	778.70	6816	268689	90.18
EQ30	EQ	17-Dec-2020	408.00	405.00	409.21	396.01	409.20	409.20	405.18	9	0.04	6	7	77.78
EQUITAS	EQ	17-Dec-2020	69.60	69.10	69.80	68.50	69.00	69.05	69.22	1094993	757.99	19378	712252	65.05
EQUITASBNK	EQ	17-Dec-2020	38.95	39.10	39.60	39.00	39.00	39.05	39.20	1812679	710.55	11491	1176973	64.93
ERFLNCDI	N1	17-Dec-2020	980.00	980.00	990.00	980.00	990.00	990.00	989.41	85	0.84	3	85	100.00
ERFLNCDI	N2	17-Dec-2020	1059.99	1055.00	1058.99	1050.00	1058.99	1050.27	1052.56	1792	18.86	7	1792	100.00
ERFLNCDI	N4	17-Dec-2020	997.00	995.00	995.00	995.00	995.00	995.00	995.00	25	0.25	1	25	100.00
ERFLNCDI	N5	17-Dec-2020	870.09	873.00	873.00	872.00	873.00	872.77	872.79	133	1.16	8	133	100.00
ERFLNCDI	N6	17-Dec-2020	860.15	897.80	899.00	897.80	899.00	899.00	898.11	131	1.18	4	131	100.00
ERIS	EQ	17-Dec-2020	549.60	554.00	574.40	551.00	566.45	565.35	564.57	510335	2881.21	22291	221814	43.46
EROSMEDIA	EQ	17-Dec-2020	24.55	24.55	24.85	23.65	23.65	23.85	24.12	287986	69.46	1027	180174	62.56
ESABINDIA	EQ	17-Dec-2020	1747.55	1773.80	1930.00	1773.80	1854.00	1847.85	1865.17	59744	1114.33	7684	16980	28.42
ESCORTS	EQ	17-Dec-2020	1340.25	1341.00	1355.85	1323.05	1325.00	1330.05	1340.34	1483211	19880.14	49694	737618	49.73
ESSARSHPNG	EQ	17-Dec-2020	11.25	11.25	11.80	10.85	11.05	11.10	11.17	130949	14.62	342	94390	72.08
ESTER	EQ	17-Dec-2020	130.20	131.25	131.25	125.10	125.20	125.65	127.94	411322	526.25	8495	163297	39.70
EUROCERA	BZ	17-Dec-2020	2.35	2.30	2.30	2.25	2.25	2.25	2.27	325	0.01	4	-	-
EUROMULTI	EQ	17-Dec-2020	1.90	1.95	1.95	1.90	1.90	1.90	1.93	5409	0.10	29	5409	100.00
EVEREADY	EQ	17-Dec-2020	196.15	197.25	198.70	192.00	192.00	192.50	194.98	257158	501.39	3470	177715	69.11
EVERESTIND	EQ	17-Dec-2020	299.75	297.50	314.00	295.40	305.65	301.70	306.98	234442	719.70	7941	99697	42.53
EXCEL	BE	17-Dec-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	83580	1.76	50	-	-
EXCELINDUS	EQ	17-Dec-2020	866.90	870.00	888.00	845.15	852.90	853.50	867.54	13163	114.19	2296	5636	42.82
EXIDEIND	EQ	17-Dec-2020	192.95	193.85	194.75	191.00	191.30	191.65	192.85	2376877	4583.77	19102	1017652	42.81
EXPLEOSOL	EQ	17-Dec-2020	469.90	475.00	527.00	470.00	506.00	504.55	509.96	141260	720.37	7658	55578	39.34
FACT	EQ	17-Dec-2020	55.30	55.35	55.60	54.70	54.95	54.90	55.06	128184	70.57	947	55458	43.26
FCL	EQ	17-Dec-2020	53.20	53.60	53.60	51.60	51.80	51.85	52.46	634564	332.90	2185	552702	87.10
FCONSUMER	EQ	17-Dec-2020	8.75	8.70	8.80	8.60	8.70	8.65	8.72	4228072	368.65	3412	2038666	48.22
FCSSOFT	BE	17-Dec-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	3167552	20.69	1050	-	-
FDC	EQ	17-Dec-2020	343.85	345.60	356.55	343.05	350.00	348.85	352.28	240637	847.72	6855	136369	56.67
FEDERALBNK	EQ	17-Dec-2020	67.75	67.90	68.90	67.00	67.15	67.10	67.99	25152667	17102.17	44303	4972119	19.77
FEL	EQ	17-Dec-2020	11.55	11.55	11.55	11.40	11.50	11.45	11.46	939043	107.60	2002	615177	65.51
FELDVR	EQ	17-Dec-2020	15.00	14.55	15.45	14.55	14.80	14.80	14.88	39417	5.87	270	28306	71.81
FELIX	SM	17-Dec-2020	38.00	37.00	37.00	37.00	37.00	37.00	37.00	4000	1.48	1	4000	100.00
FIEMIND	EQ	17-Dec-2020	531.35	535.70	555.70	531.70	535.00	535.70	538.19	32330	174.00	1827	21769	67.33
FILATEX	EQ	17-Dec-2020	43.65	43.95	44.80	41.00	42.10	42.05	42.05	1127371	474.10	2768	963305	85.45
FINCABLES	EQ	17-Dec-2020	364.40	364.40	366.50	350.55	356.40	355.20	359.45	189239	680.21	11932	103018	54.44
FINEORG	EQ	17-Dec-2020	2498.70	2499.90	2524.20	2475.20	2490.00	2483.05	2494.12	26041	649.50	4684	13031	50.04
FINPIPE	EQ	17-Dec-2020	634.90	638.10	645.50	621.00	624.70	626.60	635.16	76434	485.48	4022	49494	64.75
FLEXITUFF	BE	17-Dec-2020	16.00	16.80	16.80	15.50	16.00	16.00	16.02	21378	3.42	19	-	-
FLFL	EQ	17-Dec-2020	87.65	88.95	89.00	87.20	88.15	88.30	88.22	171810	151.56	1229	124132	72.25
FLUOROCHEM	EQ	17-Dec-2020	598.85	606.00	639.85	557.00	576.50	579.00	597.53	144987	866.34	5741	59572	41.09
FMGOETZE	EQ	17-Dec-2020	316.90	318.85	320.00	309.95	311.50	312.40	316.67	39072	123.73	992	21329	54.59
FMNL	EQ	17-Dec-2020	19.55	19.55	19.80	18.65	19.05	19.10	19.25	38814	7.47	223	25923	66.79
FORCEMOT	EQ	17-Dec-2020	1393.75	1400.95	1444.50	1394.95	1407.50	1413.10	1423.40	112852	1606.33	10084	23316	20.66
FORTIS	EQ	17-Dec-2020	158.00	157.90	162.00	157.05	157.70	158.25	159.78	1826575	2918.46	18531	1004726	55.01
FOSECOIND	EQ	17-Dec-2020	1252.15	1268.95	1319.95	1241.00	1265.00	1264.50	1281.52	4576	58.64	689	2540	55.51
FRETAIL	EQ	17-Dec-2020	79.40	79.30	79.80	78.50	78.90	78.95	79.11	1532166	1212.08	8593	985301	64.31
FSC	EQ	17-Dec-2020	106.00	107.40	107.95	104.00	104.30	104.65	105.33	33351	35.13	897	23077	69.19
FSL	EQ	17-Dec-2020	80.00	80.40	81.10	78.10	79.00	79.00	79.55	3003788	2389.42	25356	1666481	55.48
G5	EQ	17-Dec-2020	47.73	47.73	47.77	47.73	47.75	47.75	47.76	447	0.21	23	437	97.76
GABRIEL	EQ	17-Dec-2020	110.70	111.00	112.40	110.30	110.55	110.60	111.48	247718	276.17	4158	159194	64.26
GAEL	EQ	17-Dec-2020	122.70	123.50	123.50	120.25	120.65	120.95	121.40	121568	147.59	1876	67040	55.15
GAIL	EQ	17-Dec-2020	124.40	125.25	125.70	123.50	124.00	123.90	124.14	13813435	17147.66	58925	4239083	30.69
GAL	EQ	17-Dec-2020	3.20	3.30	3.30	3.10	3.10	3.15	3.17	18080	0.57	70	12460	68.92
GALAXYSURF	EQ	17-Dec-2020	2027.30	2037.00	2055.00	1985.55	1991.10	1991.00	2022.48	52198	1055.69	6614	21350	40.90
GALLANTT	EQ	17-Dec-2020	37.00	37.50	37.70	35.65	36.30	36.05	36.66	16079	5.89	207	10085	62.72
GALLISPAT	EQ	17-Dec-2020	33.95	33.95	34.70	32.20	34.20	33.85	33.80	25334	8.56	273	16370	64.62
GAMMNINFRA	EQ	17-Dec-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.78	1128137	8.81	466	664521	58.90
GANDHITUBE	EQ	17-Dec-2020	248.20	249.00	249.00	240.00	241.00	241.45	244.79	3013	7.38	236	2293	76.10
GANECOS	EQ	17-Dec-2020	326.45	330.90	333.55	325.15	327.95	326.50	328.97	33376	109.80	868	27224	81.57
GANESHHOUC	EQ	17-Dec-2020	32.00	32.10	33.00	31.90	32.10	32.05	32.38	17002	5.51	137	10346	60.85
GANGAFORGE	SM	17-Dec-2020	20.95	20.80	21.90	20.60	21.90	21.55	21.08	108000	22.77	18	84000	77.78
GANGESSECU	EQ	17-Dec-2020	60.20	60.20	61.45	59.00	59.00	59.15	60.08	2046	1.23	55	1573	76.88
GARDENSILK	EQ	17-Dec-2020	12.50	13.05	13.10	13.05	13.10	13.10	13.10	44683	5.85	181	43881	98.21
GARFIBRES	EQ	17-Dec-2020	2238.10	2236.55	2249.95	2210.00	2213.00	2215.75	2223.94	5827	129.59	1431	3687	63.27
GATI	EQ	17-Dec-2020	84.35	84.90	85.05	82.30	82.80	83.05	83.96	288965	242.61	3365	182760	63.25
GAYAHWS	BE	17-Dec-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.77	1917292	14.77	517	-	-
GAYAPROJ	EQ	17-Dec-2020	39.20	39.50	39.70	37.25	37.25	37.25	37.82	1476870	558.55	5089	1118201	75.71
GBGLOBAL	BE	17-Dec-2020	7.00	7.25	7.30	6.65	7.05	7.05	7.16	3935	0.28	39	-	-
GDL	EQ	17-Dec-2020	119.85	121.00	129.85	121.00	122.55	122.25	125.34	449736	563.71	9944	145546	32.36
GEECEE	EQ	17-Dec-2020	93.85	95.00	102.70	92.10	94.00	93.35	97.22	70163	68.21	1835	43196	61.57
GEEKAYWIRE	BE	17-Dec-2020	64.10	64.00	64.10	64.00	64.10	64.10	64.10	10105	6.48	36	-	-
GENESYS	EQ	17-Dec-2020	57.50	57.50	58.05	55.10	55.50	55.80	56.58	8431	4.77	89	7049	83.61
GENUSPAPER	EQ	17-Dec-2020	6.00	6.15	6.35	6.05	6.10	6.15	6.20	896260	55.57	845	559083	62.38
GENUSPOWER	EQ	17-Dec-2020	36.55	36.90	37.60	35.70	35.85	36.00	36.42	461845	168.19	2008	280377	60.71
GEOJITFSL	EQ	17-Dec-2020	55.70	56.35	56.35	54.60	55.00	54.95	55.52	258630	143.58	2093	167530	64.78
GEPIL	EQ	17-Dec-2020	303.10	303.00	313.30	300.00	301.95	301.15	305.30	176689	539.44	6298	99717	56.44
GESHIP	EQ	17-Dec-2020	286.65	286.70	287.90	280.90	281.25	281.65	284.03	180950	513.95	4775	107077	59.17
GET&D	EQ	17-Dec-2020	119.85	120.10	121.15	117.00	117.15	117.65	118.23	96511	114.11	3205	48281	50.03
GFLLIMITED	EQ	17-Dec-2020	92.00	93.20	100.00	92.00	95.55	94.95	97.02	469209	455.22	5016	207351	44.19
GHCL	EQ	17-Dec-2020	198.10	199.90	206.70	198.00	202.00	202.20	203.31	633425	1287.82	11005	266378	42.05
GICHSGFIN	EQ	17-Dec-2020	117.85	118.55	120.65	116.20	116.40	116.80	118.83	938887	1115.64	8063	408368	43.49
GICRE	EQ	17-Dec-2020	141.35	141.95	148.50	141.10	145.45	145.35	146.19	1852393	2707.97	18468	685144	36.99
GILLANDERS	EQ	17-Dec-2020	46.40	48.15	48.70	48.15	48.70	48.70	48.63	14229	6.92	57	14189	99.72
GILLETTE	EQ	17-Dec-2020	5889.95	5934.95	5945.55	5850.00	5851.00	5881.85	5912.54	3483	205.93	1285	2123	60.95
GINNIFILA	EQ	17-Dec-2020	21.40	21.75	22.45	21.45	22.30	22.40	22.29	376450	83.90	749	313572	83.30
GIPCL	EQ	17-Dec-2020	87.85	92.90	94.70	90.00	90.90	90.50	92.23	1756767	1620.18	15298	851107	48.45
GISOLUTION	EQ	17-Dec-2020	2.10	2.10	2.20	2.10	2.20	2.20	2.20	449	0.01	4	449	100.00
GKWLIMITED	BE	17-Dec-2020	616.55	645.00	645.00	585.75	606.50	606.50	608.24	587	3.57	83	-	-
GLAND	EQ	17-Dec-2020	2196.20	2199.00	2203.95	2115.50	2167.15	2178.30	2152.21	1643980	35381.96	70060	1188015	72.26
GLAXO	EQ	17-Dec-2020	1550.55	1550.00	1593.85	1549.40	1586.95	1585.55	1578.28	69443	1096.00	7632	32909	47.39
GLENMARK	EQ	17-Dec-2020	524.75	526.00	535.00	515.35	517.95	517.45	527.61	2380806	12561.46	32375	476477	20.01
GLFL	EQ	17-Dec-2020	2.65	2.75	2.75	2.55	2.75	2.75	2.67	25902	0.69	39	17421	67.26
GLOBAL	EQ	17-Dec-2020	70.40	73.90	73.90	73.80	73.90	73.90	73.90	53201	39.31	241	48571	91.30
GLOBALVECT	EQ	17-Dec-2020	58.65	58.65	61.65	56.55	60.20	59.95	60.13	40373	24.28	517	18650	46.19
GLOBE	EQ	17-Dec-2020	61.65	62.90	64.00	59.85	60.10	60.25	60.79	169782	103.21	209	71775	42.27
GLOBOFFS	EQ	17-Dec-2020	9.45	9.90	9.90	9.90	9.90	9.90	9.90	7445	0.74	29	7445	100.00
GLOBUSSPR	EQ	17-Dec-2020	323.70	324.15	329.00	319.20	322.30	322.55	325.32	55558	180.74	1980	27979	50.36
GMBREW	EQ	17-Dec-2020	439.65	439.95	443.80	435.00	435.20	436.20	439.16	27401	120.33	969	17823	65.05
GMDCLTD	EQ	17-Dec-2020	54.75	55.30	56.20	54.50	54.60	54.70	54.98	1774693	975.77	7547	789295	44.48
GMMPFAUDLR	EQ	17-Dec-2020	3710.50	3706.05	3790.00	3690.00	3693.15	3695.85	3737.45	37152	1388.54	5654	17182	46.25
GMRINFRA	EQ	17-Dec-2020	28.00	28.05	28.25	27.35	27.40	27.50	27.80	12014083	3340.09	21452	3055258	25.43
GNA	EQ	17-Dec-2020	264.50	266.70	267.80	260.00	261.50	261.65	263.70	42957	113.28	1225	26367	61.38
GNFC	EQ	17-Dec-2020	246.90	247.50	251.45	240.00	242.10	242.95	247.11	1106981	2735.47	12016	393445	35.54
GOACARBON	BE	17-Dec-2020	278.70	278.70	287.80	275.00	280.90	279.65	281.33	11950	33.62	369	-	-
GOCLCORP	EQ	17-Dec-2020	205.50	204.00	205.85	202.00	204.90	204.45	204.29	4907	10.02	132	3902	79.52
GODFRYPHLP	EQ	17-Dec-2020	998.90	997.40	1019.80	996.20	997.00	999.60	1009.07	51917	523.88	3284	17909	34.50
GODREJAGRO	EQ	17-Dec-2020	529.15	531.05	555.00	531.05	550.50	550.00	548.12	718162	3936.40	17471	227461	31.67
GODREJCP	EQ	17-Dec-2020	720.65	720.65	732.85	714.90	720.00	719.20	724.74	1244562	9019.80	32384	450694	36.21
GODREJIND	EQ	17-Dec-2020	474.65	475.15	479.85	465.00	469.00	467.80	470.62	190492	896.50	6833	73084	38.37
GODREJPROP	EQ	17-Dec-2020	1348.15	1351.45	1387.75	1330.40	1355.00	1357.15	1362.07	1289120	17558.66	31864	79010	6.13
GOENKA	BZ	17-Dec-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	273202	2.87	90	-	-
GOKEX	EQ	17-Dec-2020	95.10	95.50	99.50	90.20	91.05	91.50	95.49	1358545	1297.32	13595	574388	42.28
GOKUL	EQ	17-Dec-2020	18.05	18.00	19.00	17.50	17.85	17.85	18.36	205114	37.66	780	159239	77.63
GOKULAGRO	EQ	17-Dec-2020	20.75	20.90	22.80	19.50	20.00	20.55	21.24	478947	101.73	2718	230510	48.13
GOLDBEES	EQ	17-Dec-2020	43.33	43.46	43.71	43.21	43.66	43.67	43.50	3768893	1639.59	10929	2576245	68.36
GOLDENTOBC	EQ	17-Dec-2020	42.15	49.45	50.55	46.20	50.55	50.55	49.57	129399	64.14	721	82141	63.48
GOLDIAM	EQ	17-Dec-2020	198.80	200.85	204.00	193.50	195.50	195.25	198.98	65035	129.41	1880	34624	53.24
GOLDSHARE	EQ	17-Dec-2020	4445.60	4459.95	4469.95	4430.00	4455.00	4450.50	4449.15	1384	61.58	290	997	72.04
GOLDTECH	EQ	17-Dec-2020	11.15	12.00	12.00	10.10	11.00	10.80	11.24	175135	19.69	981	103840	59.29
GOODLUCK	EQ	17-Dec-2020	55.50	56.00	60.00	55.15	55.70	56.30	58.08	485849	282.19	3490	187424	38.58
GOODYEAR	EQ	17-Dec-2020	1002.45	1002.45	1019.90	981.25	989.95	986.70	996.42	21499	214.22	2360	13702	63.73
GPIL	EQ	17-Dec-2020	478.35	481.40	484.90	476.00	476.50	477.70	481.11	71249	342.78	1086	45810	64.30
GPPL	EQ	17-Dec-2020	90.95	92.80	94.65	91.20	91.80	91.70	93.22	3190651	2974.22	16402	2547737	79.85
GPTINFRA	EQ	17-Dec-2020	37.50	38.00	38.85	37.00	37.80	37.80	37.96	33809	12.83	212	23795	70.38
GRANULES	EQ	17-Dec-2020	380.15	382.80	385.90	376.15	377.50	377.75	381.27	1631825	6221.64	28408	1151955	70.59
GRAPHITE	EQ	17-Dec-2020	288.80	291.80	306.30	291.80	299.80	298.85	300.79	3928645	11816.97	55174	1017033	25.89
GRASIM	EQ	17-Dec-2020	914.80	915.90	926.40	912.00	914.00	912.70	917.09	1476800	13543.64	24920	645163	43.69
GRAVITA	EQ	17-Dec-2020	63.25	63.70	67.85	61.95	64.50	64.05	65.15	955832	622.70	5866	285993	29.92
GREAVESCOT	EQ	17-Dec-2020	88.85	89.20	89.70	85.00	85.40	85.50	87.45	1743898	1525.00	11959	812098	46.57
GREENLAM	EQ	17-Dec-2020	812.35	818.80	820.00	798.00	798.00	802.05	810.19	6118	49.57	366	4486	73.32
GREENPANEL	EQ	17-Dec-2020	117.50	117.50	118.00	111.90	112.05	112.95	114.06	159160	181.53	1613	107131	67.31
GREENPLY	EQ	17-Dec-2020	111.85	112.50	115.60	111.85	114.00	113.50	114.33	608295	695.45	4570	359864	59.16
GREENPOWER	EQ	17-Dec-2020	2.50	2.50	2.55	2.40	2.50	2.45	2.46	3875219	95.30	1381	2344960	60.51
GRINDWELL	EQ	17-Dec-2020	664.95	658.40	680.00	653.65	656.00	655.60	667.76	13652	91.16	1386	7692	56.34
GROBTEA	EQ	17-Dec-2020	587.30	587.50	639.00	587.50	600.00	592.70	595.17	320	1.90	47	147	45.94
GRPLTD	EQ	17-Dec-2020	934.65	921.95	970.00	901.00	917.00	919.90	926.23	1555	14.40	307	348	22.38
GRSE	EQ	17-Dec-2020	215.05	217.40	218.80	204.00	204.40	204.60	209.57	626387	1312.73	9050	214030	34.17
GSCLCEMENT	EQ	17-Dec-2020	38.00	38.50	38.80	36.95	37.05	37.15	37.88	306733	116.19	1881	176797	57.64
GSFC	EQ	17-Dec-2020	76.75	76.95	78.15	75.60	75.90	76.10	77.07	774988	597.29	4064	370886	47.86
GSPL	EQ	17-Dec-2020	230.10	230.50	231.65	221.00	224.45	224.20	227.00	483385	1097.29	14242	258307	53.44
GSS	EQ	17-Dec-2020	53.60	54.60	58.85	54.10	54.60	55.20	56.50	449242	253.82	3101	239724	53.36
GTL	EQ	17-Dec-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	49870	2.67	71	49870	100.00
GTLINFRA	EQ	17-Dec-2020	0.70	0.75	0.75	0.65	0.70	0.65	0.71	14164442	100.35	3162	10025620	70.78
GTNIND	BE	17-Dec-2020	11.75	12.30	12.30	11.20	12.30	12.20	12.26	19110	2.34	37	-	-
GTPL	EQ	17-Dec-2020	124.35	126.00	126.30	122.10	123.00	122.85	124.54	77480	96.50	1551	46669	60.23
GUFICBIO	EQ	17-Dec-2020	118.65	119.00	120.50	118.00	118.05	118.40	118.96	66443	79.04	1254	39140	58.91
GUJALKALI	EQ	17-Dec-2020	353.05	354.55	357.65	344.65	346.00	346.65	351.98	93977	330.78	3276	52928	56.32
GUJAPOLLO	EQ	17-Dec-2020	209.25	207.05	215.00	203.05	210.00	206.65	207.87	7262	15.10	404	4039	55.62
GUJGASLTD	EQ	17-Dec-2020	360.65	363.00	364.50	360.15	362.85	362.20	362.18	533805	1933.31	7670	362410	67.89
GUJRAFFIA	BE	17-Dec-2020	16.05	16.80	16.85	15.25	16.45	16.45	16.35	2748	0.45	19	-	-
GULFOILLUB	EQ	17-Dec-2020	751.30	755.00	760.00	745.00	751.00	748.50	752.27	14967	112.59	1200	9010	60.20
GULFPETRO	EQ	17-Dec-2020	47.60	47.85	49.35	47.05	47.65	47.55	48.43	85912	41.61	900	48053	55.93
GULPOLY	EQ	17-Dec-2020	80.20	80.25	82.50	80.00	80.00	80.10	81.10	34996	28.38	374	23181	66.24
GVKPIL	BZ	17-Dec-2020	3.20	3.20	3.25	3.05	3.10	3.05	3.08	1971039	60.63	1491	-	-
HAL	EQ	17-Dec-2020	880.05	870.00	875.70	863.00	866.00	866.30	870.31	248786	2165.21	9478	82453	33.14
HAPPSTMNDS	EQ	17-Dec-2020	323.70	325.00	331.40	322.35	324.65	325.25	327.09	1531598	5009.66	22136	383759	25.06
HARITASEAT	EQ	17-Dec-2020	485.90	484.95	485.05	469.95	472.35	474.00	478.19	12883	61.61	495	8724	67.72
HARRMALAYA	EQ	17-Dec-2020	117.40	117.80	123.40	116.90	118.60	117.70	119.64	100113	119.77	1689	47564	47.51
HATHWAY	EQ	17-Dec-2020	34.40	34.65	34.65	33.40	33.65	33.55	33.91	630986	213.97	2315	455776	72.23
HATSUN	EQ	17-Dec-2020	772.80	776.00	776.40	754.00	758.05	757.70	763.40	53939	411.77	4644	34615	64.17
HAVELLS	EQ	17-Dec-2020	901.15	898.00	926.00	891.00	907.60	911.05	914.57	7393369	67617.80	110034	1439075	19.46
HAVISHA	BE	17-Dec-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.87	179950	1.57	111	-	-
HBANKETF	EQ	17-Dec-2020	305.81	306.30	307.55	305.17	306.50	306.88	306.49	5545	16.99	189	5136	92.62
HBLPOWER	EQ	17-Dec-2020	27.15	27.35	31.50	26.80	29.70	29.70	30.29	4880160	1478.04	13553	1405910	28.81
HCC	EQ	17-Dec-2020	9.80	9.85	10.00	9.15	9.25	9.25	9.43	13164209	1241.63	13327	7510085	57.05
HCG	EQ	17-Dec-2020	171.95	174.80	176.00	168.50	169.00	169.40	172.77	135988	234.95	2583	66155	48.65
HCL-INSYS	EQ	17-Dec-2020	8.95	9.00	9.10	8.75	8.75	8.80	8.92	381118	34.01	932	259921	68.20
HCLTECH	EQ	17-Dec-2020	885.05	887.00	887.00	877.00	878.00	879.35	882.14	4863371	42901.70	133920	2865075	58.91
HDFC	EQ	17-Dec-2020	2424.65	2434.90	2509.00	2420.15	2490.10	2494.60	2475.38	7379515	182670.68	216960	4245187	57.53
HDFC	W3	17-Dec-2020	623.20	634.00	680.00	634.00	665.00	667.70	655.23	85200	558.26	130	61800	72.54
HDFCAMC	EQ	17-Dec-2020	2862.70	2862.00	2862.70	2822.05	2839.00	2838.25	2844.49	163850	4660.70	25884	78033	47.62
HDFCBANK	EQ	17-Dec-2020	1410.70	1418.60	1445.00	1404.50	1440.00	1441.80	1429.35	10962239	156688.91	227695	6194289	56.51
HDFCLIFE	EQ	17-Dec-2020	648.70	651.00	661.20	650.25	653.85	654.55	655.58	4660373	30552.39	90993	2189254	46.98
HDFCMFGETF	EQ	17-Dec-2020	4442.85	4458.50	4484.40	4432.05	4477.00	4476.70	4459.37	12279	547.57	766	9921	80.80
HDFCNIFETF	EQ	17-Dec-2020	1437.38	1440.00	1448.00	1438.75	1447.99	1446.27	1444.17	1062	15.34	91	852	80.23
HDFCSENETF	EQ	17-Dec-2020	4950.00	4975.00	5099.99	4950.00	4950.04	4983.34	4995.00	146	7.29	49	113	77.40
HDIL	BZ	17-Dec-2020	8.20	8.60	8.60	7.80	7.80	7.80	7.94	1038959	82.47	1549	-	-
HEG	EQ	17-Dec-2020	868.55	888.00	927.90	886.00	894.75	896.40	910.99	2467015	22474.38	80344	438806	17.79
HEIDELBERG	EQ	17-Dec-2020	211.60	211.50	215.90	211.25	214.00	214.15	214.29	361495	774.64	8495	188990	52.28
HEMIPROP	EQ	17-Dec-2020	77.30	77.55	78.40	74.80	75.20	75.35	76.41	1034017	790.07	5866	645484	62.42
HERCULES	EQ	17-Dec-2020	125.20	124.25	128.00	120.90	122.50	121.70	123.39	87725	108.24	1554	40948	46.68
HERITGFOOD	EQ	17-Dec-2020	316.10	315.10	321.45	307.05	309.00	309.95	314.37	71794	225.70	2272	48976	68.22
HEROMOTOCO	EQ	17-Dec-2020	3117.50	3135.00	3157.50	3101.05	3115.00	3112.65	3125.59	969196	30293.09	55549	306799	31.66
HESTERBIO	EQ	17-Dec-2020	1747.30	1745.00	1773.85	1715.00	1715.00	1722.60	1741.44	3099	53.97	496	2075	66.96
HEXATRADEX	EQ	17-Dec-2020	38.00	38.00	39.50	36.20	38.50	38.75	37.72	24268	9.15	127	14021	57.78
HFCL	EQ	17-Dec-2020	23.95	24.20	25.70	23.75	24.10	24.25	24.74	24320533	6016.80	29895	8148021	33.50
HGINFRA	EQ	17-Dec-2020	234.00	237.95	237.95	230.00	231.00	231.80	233.11	50590	117.93	2429	25290	49.99
HGS	EQ	17-Dec-2020	1187.35	1187.35	1200.00	1047.95	1069.70	1087.20	1123.57	30758	345.59	2685	22804	74.14
HHOF1140RD	MF	17-Dec-2020	8.80	9.00	9.00	9.00	9.00	9.00	9.00	1000	0.09	1	1000	100.00
HHOF1140RG	MF	17-Dec-2020	8.93	8.95	9.14	8.95	9.14	9.12	9.03	41439	3.74	14	41439	100.00
HIKAL	EQ	17-Dec-2020	169.35	170.20	174.20	169.55	171.50	171.15	171.98	662807	1139.88	8746	266009	40.13
HIL	EQ	17-Dec-2020	2038.55	2044.00	2069.00	2039.00	2047.00	2049.20	2053.48	8471	173.95	1236	5358	63.25
HILTON	EQ	17-Dec-2020	11.15	11.60	11.60	11.00	11.25	11.20	11.24	10452	1.18	96	7284	69.69
HIMATSEIDE	EQ	17-Dec-2020	159.60	161.00	165.80	144.00	146.00	146.30	154.81	1002081	1551.27	15527	491136	49.01
HINDALCO	EQ	17-Dec-2020	251.45	251.90	254.90	244.45	246.00	245.85	249.83	13711470	34255.11	86717	2311429	16.86
HINDCOMPOS	EQ	17-Dec-2020	235.15	239.00	247.05	233.60	234.05	237.55	240.80	20894	50.31	782	12953	61.99
HINDCON	SM	17-Dec-2020	25.25	25.50	25.50	25.20	25.20	25.20	25.25	28000	7.07	5	28000	100.00
HINDCOPPER	EQ	17-Dec-2020	58.25	58.50	66.70	58.30	63.75	63.25	63.97	24108190	15420.85	78510	4984366	20.67
HINDMOTORS	EQ	17-Dec-2020	7.40	7.45	7.75	6.95	7.05	7.15	7.38	671664	49.60	946	450642	67.09
HINDNATGLS	EQ	17-Dec-2020	37.65	38.85	39.00	36.00	37.40	36.70	37.55	12940	4.86	315	8141	62.91
HINDOILEXP	EQ	17-Dec-2020	95.75	97.10	101.60	95.65	96.20	96.20	97.79	709191	693.52	5891	342272	48.26
HINDPETRO	EQ	17-Dec-2020	230.60	232.70	232.70	224.65	225.40	225.95	227.22	8105248	18417.08	67936	3572919	44.08
HINDUNILVR	EQ	17-Dec-2020	2343.95	2342.00	2342.00	2310.00	2316.95	2315.30	2319.69	1912868	44372.61	108168	993001	51.91
HINDZINC	EQ	17-Dec-2020	242.15	242.70	245.95	240.00	241.00	242.05	242.84	900827	2187.61	14348	394724	43.82
HIRECT	EQ	17-Dec-2020	150.50	152.60	155.50	146.40	147.75	147.30	149.10	21502	32.06	444	16271	75.67
HISARMETAL	EQ	17-Dec-2020	86.40	89.00	89.50	82.25	84.30	84.30	85.14	17652	15.03	361	9461	53.60
HITECH	EQ	17-Dec-2020	200.95	205.50	208.85	198.00	200.00	200.95	201.83	61356	123.83	601	22031	35.91
HITECHCORP	EQ	17-Dec-2020	114.55	113.40	117.80	113.00	115.00	113.60	114.43	5786	6.62	51	5415	93.59
HITECHGEAR	BE	17-Dec-2020	156.55	158.30	159.00	154.00	156.00	155.80	156.04	3485	5.44	64	-	-
HLVLTD	EQ	17-Dec-2020	5.25	5.40	5.45	5.25	5.35	5.35	5.35	313218	16.76	393	249425	79.63
HMT	BZ	17-Dec-2020	23.35	23.45	23.70	22.20	22.20	22.40	22.80	30675	6.99	172	-	-
HMVL	EQ	17-Dec-2020	60.05	61.10	62.20	59.55	60.25	60.25	61.35	281628	172.77	2081	140535	49.90
HNDFDS	EQ	17-Dec-2020	1103.40	1073.95	1122.40	1073.95	1113.40	1108.10	1110.59	4298	47.73	632	2697	62.75
HNGSNGBEES	EQ	17-Dec-2020	345.26	348.00	348.00	331.03	334.00	334.20	337.43	6698	22.60	255	6311	94.22
HONAUT	EQ	17-Dec-2020	32752.30	32760.00	33000.00	31111.15	32401.05	32440.30	32593.07	3821	1245.38	2189	1995	52.21
HONDAPOWER	EQ	17-Dec-2020	1144.10	1149.85	1160.00	1144.00	1144.10	1145.05	1149.57	9801	112.67	1236	4722	48.18
HOVS	BE	17-Dec-2020	39.20	37.55	40.50	37.55	37.70	37.70	38.27	8332	3.19	68	-	-
HPL	EQ	17-Dec-2020	38.60	39.00	43.10	37.80	41.50	41.45	41.60	2209088	918.90	12362	846571	38.32
HSCL	EQ	17-Dec-2020	44.95	45.30	47.35	45.25	46.15	46.15	46.41	7890584	3662.40	25806	3209516	40.68
HSIL	EQ	17-Dec-2020	105.40	105.60	106.90	104.85	105.70	105.50	105.84	142350	150.66	2218	91011	63.93
HTMEDIA	EQ	17-Dec-2020	17.00	17.00	17.50	16.80	16.80	16.85	17.22	233712	40.25	678	172093	73.63
HUBTOWN	EQ	17-Dec-2020	14.05	14.35	14.50	13.50	13.50	13.60	13.89	85392	11.86	390	58612	68.64
HUDCO	EQ	17-Dec-2020	40.05	40.00	42.40	39.65	41.80	42.05	41.49	7546523	3130.95	22871	2718656	36.03
HUDCO	N2	17-Dec-2020	1290.00	1293.10	1293.10	1290.01	1291.00	1290.50	1290.59	585	7.55	8	420	71.79
HUDCO	N3	17-Dec-2020	1120.54	1120.54	1124.00	1120.00	1120.02	1120.15	1120.12	3441	38.54	40	3441	100.00
HUDCO	N4	17-Dec-2020	1126.70	1107.10	1116.10	1107.10	1116.10	1116.10	1114.93	23	0.26	2	23	100.00
HUDCO	N5	17-Dec-2020	1257.00	1257.00	1257.00	1257.00	1257.00	1257.00	1257.00	300	3.77	10	300	100.00
HUDCO	N8	17-Dec-2020	1305.44	1300.00	1306.00	1300.00	1306.00	1305.99	1303.19	535	6.97	15	335	62.62
HUDCO	N9	17-Dec-2020	1274.99	1254.00	1255.00	1252.00	1252.00	1252.00	1252.88	400	5.01	8	400	100.00
HUDCO	NB	17-Dec-2020	1268.00	1268.00	1268.00	1268.00	1268.00	1268.00	1268.00	5500	69.74	1	5500	100.00
HUDCO	ND	17-Dec-2020	1305.00	1310.00	1310.00	1295.00	1300.00	1300.04	1299.99	708	9.20	26	555	78.39
HUDCO	NE	17-Dec-2020	1512.25	1514.00	1514.50	1510.05	1513.10	1513.10	1512.80	1209	18.29	37	1107	91.56
HUHTAMAKI	EQ	17-Dec-2020	305.60	307.00	308.80	296.80	298.05	298.40	301.55	68414	206.30	1894	39430	57.63
HUSYSLTD	SM	17-Dec-2020	96.50	96.00	101.30	96.00	96.50	96.50	97.70	8000	7.82	4	6000	75.00
IBMFNIFTY	EQ	17-Dec-2020	134.98	133.00	135.65	133.00	135.17	134.24	133.95	454	0.61	63	274	60.35
IBREALEST	EQ	17-Dec-2020	76.30	77.00	79.50	74.60	75.05	75.00	76.71	10102760	7749.93	46511	3788320	37.50
IBUCCREDIT	N6	17-Dec-2020	964.00	970.00	970.00	942.00	942.00	956.68	957.45	525	5.03	18	525	100.00
IBUCCREDIT	N7	17-Dec-2020	884.35	884.50	884.50	884.50	884.50	884.50	884.50	70	0.62	1	70	100.00
IBULHSGFIN	EQ	17-Dec-2020	206.35	207.90	208.80	203.60	204.20	205.20	206.31	18102731	37347.49	115316	3205374	17.71
IBULHSGFIN	N6	17-Dec-2020	970.00	975.00	979.98	975.00	979.98	979.98	979.44	39	0.38	7	38	97.44
IBULHSGFIN	NA	17-Dec-2020	792.00	793.99	799.90	793.99	799.90	799.90	796.68	110	0.88	8	110	100.00
ICEMAKE	EQ	17-Dec-2020	115.45	110.35	115.00	110.05	111.00	111.45	112.64	29726	33.48	538	19573	65.84
ICICI500	EQ	17-Dec-2020	184.54	190.06	190.06	184.50	184.80	184.88	185.42	543	1.01	98	348	64.09
ICICIALPLV	EQ	17-Dec-2020	135.82	136.00	136.47	135.20	135.90	135.90	135.72	1527	2.07	28	1067	69.88
ICICIB22	EQ	17-Dec-2020	32.21	32.25	32.34	32.00	32.00	32.03	32.11	297849	95.64	5390	185996	62.45
ICICIBANK	EQ	17-Dec-2020	512.45	514.00	516.50	509.10	511.30	510.40	512.34	23883288	122364.61	218945	11391505	47.70
ICICIBANKN	EQ	17-Dec-2020	305.60	317.70	317.70	304.92	305.85	305.90	306.04	14765	45.19	257	13180	89.27
ICICIBANKP	EQ	17-Dec-2020	167.15	168.00	169.00	167.02	168.70	168.79	168.56	39216	66.10	1553	20996	53.54
ICICIGI	EQ	17-Dec-2020	1479.35	1490.00	1490.00	1464.00	1473.90	1477.55	1475.66	566898	8365.47	48650	354954	62.61
ICICIGOLD	EQ	17-Dec-2020	44.25	44.99	44.99	43.71	44.66	44.56	44.44	773232	343.64	1249	729582	94.35
ICICILIQ	EQ	17-Dec-2020	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	13669	136.69	27	11414	83.50
ICICILOVOL	EQ	17-Dec-2020	111.78	119.70	119.70	111.22	112.00	112.11	112.05	110008	123.27	261	109492	99.53
ICICIM150	EQ	17-Dec-2020	78.80	79.20	79.70	79.00	79.07	79.16	79.29	4618	3.66	37	3185	68.97
ICICIMCAP	EQ	17-Dec-2020	78.22	79.41	79.41	78.00	78.35	78.14	78.80	5427	4.28	143	3783	69.71
ICICINF100	EQ	17-Dec-2020	148.08	148.90	149.80	148.45	148.90	148.87	148.85	1744	2.60	94	1703	97.65
ICICINIFTY	EQ	17-Dec-2020	144.83	136.70	166.60	136.70	145.32	145.47	145.34	87988	127.88	3394	65395	74.32
ICICINV20	EQ	17-Dec-2020	69.91	71.70	71.70	69.00	70.00	69.96	70.06	3829	2.68	331	3042	79.45
ICICINXT50	EQ	17-Dec-2020	32.61	33.70	33.70	26.00	32.50	32.47	32.70	11473	3.75	176	8685	75.70
ICICIPRULI	EQ	17-Dec-2020	486.25	488.00	489.40	479.25	482.00	482.15	484.15	1180321	5714.56	35869	464282	39.34
ICICISENSX	EQ	17-Dec-2020	500.85	502.00	506.70	497.00	506.00	505.98	504.03	824	4.15	69	395	47.94
ICICITECH	EQ	17-Dec-2020	229.86	229.55	231.07	229.41	230.15	230.24	230.07	7765	17.87	62	6500	83.71
ICIL	EQ	17-Dec-2020	151.90	153.90	157.40	151.15	153.40	153.45	153.88	111361	171.36	2287	88374	79.36
ICRA	EQ	17-Dec-2020	2752.75	2779.95	2800.00	2724.00	2747.45	2765.60	2778.47	4127	114.67	893	2392	57.96
IDBI	EQ	17-Dec-2020	42.20	42.55	42.55	41.05	41.30	41.20	41.58	2447883	1017.74	6458	1183379	48.34
IDBIGOLD	EQ	17-Dec-2020	4578.45	4578.45	4578.45	4547.00	4574.00	4572.20	4568.18	95	4.34	31	51	53.68
IDEA	EQ	17-Dec-2020	10.00	9.95	10.25	9.80	9.85	9.95	10.03	229483126	23015.12	129372	72395969	31.55
IDFC	EQ	17-Dec-2020	40.40	42.80	43.35	39.30	39.75	39.80	41.13	31509416	12958.43	57649	16328492	51.82
IDFCFIRSTB	EQ	17-Dec-2020	37.75	37.75	37.95	37.25	37.40	37.40	37.53	22083576	8288.60	42366	5370086	24.32
IDFCFIRSTB	N6	17-Dec-2020	10635.35	10643.05	10643.05	10643.05	10643.05	10643.05	10643.05	12	1.28	3	12	100.00
IDFCFIRSTB	N9	17-Dec-2020	5430.00	5300.00	5310.00	5090.00	5090.00	5090.00	5252.86	21	1.10	5	21	100.00
IDFCFIRSTB	NA	17-Dec-2020	10930.00	10930.01	10942.00	10930.01	10941.00	10941.50	10935.76	16	1.75	6	12	75.00
IDFCFIRSTB	NB	17-Dec-2020	5345.90	5345.90	5350.00	5345.90	5350.00	5350.00	5349.04	17	0.91	12	17	100.00
IDFCFIRSTB	NC	17-Dec-2020	10426.00	10430.00	10440.00	10430.00	10430.01	10430.01	10433.34	12	1.25	3	12	100.00
IDFCFIRSTB	ND	17-Dec-2020	5300.00	5260.90	5260.90	5260.90	5260.90	5260.90	5260.90	4	0.21	2	4	100.00
IDFCFIRSTB	NE	17-Dec-2020	10150.00	10050.01	10200.00	10050.01	10200.00	10200.00	10100.01	6	0.61	3	4	66.67
IDFNIFTYET	EQ	17-Dec-2020	142.36	144.95	144.95	142.15	142.76	142.76	143.90	79	0.11	23	64	81.01
IEX	EQ	17-Dec-2020	219.65	218.05	224.55	218.05	219.30	219.30	220.75	583337	1287.71	20030	323409	55.44
IFBAGRO	EQ	17-Dec-2020	564.60	569.15	597.00	554.90	557.50	557.40	572.56	57392	328.60	3928	16808	29.29
IFBIND	EQ	17-Dec-2020	1138.95	1130.00	1149.00	1075.10	1085.00	1091.85	1108.46	98634	1093.32	6855	51414	52.13
IFCI	EQ	17-Dec-2020	9.75	9.70	9.70	9.25	9.30	9.35	9.49	5288432	502.00	64221	2293398	43.37
IFCI	NF	17-Dec-2020	1030.00	1049.99	1049.99	1037.00	1037.00	1037.00	1042.51	245	2.55	6	245	100.00
IFCI	NH	17-Dec-2020	1036.00	1036.00	1039.50	1036.00	1039.50	1039.50	1036.85	396	4.11	5	396	100.00
IFCI	NL	17-Dec-2020	1092.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	61	0.67	4	61	100.00
IFGLEXPOR	EQ	17-Dec-2020	193.10	196.85	224.00	192.20	212.90	213.10	215.72	77656	167.52	2175	40441	52.08
IGARASHI	EQ	17-Dec-2020	338.95	341.35	363.00	337.45	343.00	343.00	351.91	512110	1802.19	14678	146835	28.67
IGL	EQ	17-Dec-2020	487.55	490.00	490.00	478.50	479.00	479.80	482.82	1084630	5236.83	19534	381324	35.16
IGPL	EQ	17-Dec-2020	450.20	459.00	459.00	440.00	440.50	441.30	445.43	19908	88.68	1215	14733	74.01
IIFCL	N4	17-Dec-2020	1484.20	1485.05	1489.00	1484.00	1484.00	1484.00	1485.19	715	10.62	26	710	99.30
IIFL	EQ	17-Dec-2020	116.85	117.80	123.00	116.00	116.70	117.00	120.21	1779568	2139.27	15424	458415	25.76
IIFL	N4	17-Dec-2020	1033.50	1050.00	1050.00	1026.55	1035.00	1035.00	1037.49	2155	22.36	22	1656	76.84
IIFL	N5	17-Dec-2020	1105.00	1105.00	1105.10	1100.00	1105.10	1105.10	1102.69	170	1.87	3	90	52.94
IIFL	N6	17-Dec-2020	1010.00	1006.00	1039.00	1005.00	1035.00	1035.00	1015.57	385	3.91	17	328	85.19
IIFL	N9	17-Dec-2020	1026.00	1002.56	1019.90	1000.00	1001.85	1006.84	1003.07	850	8.53	22	510	60.00
IIFLSEC	EQ	17-Dec-2020	47.00	47.05	48.20	46.75	46.85	46.90	47.31	715645	338.60	1897	473928	66.22
IIFLWAM	EQ	17-Dec-2020	1048.60	1053.85	1066.25	1013.55	1025.50	1030.40	1044.55	13730	143.42	1909	7273	52.97
IITL	BE	17-Dec-2020	80.30	79.50	80.00	76.35	80.00	80.00	79.61	1845	1.47	16	-	-
IL&FSENGG	BZ	17-Dec-2020	4.60	4.70	4.80	4.40	4.40	4.40	4.60	77508	3.57	98	-	-
IL&FSTRANS	BZ	17-Dec-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	8633	0.18	23	-	-
IMAGICAA	BE	17-Dec-2020	6.50	6.65	6.65	6.25	6.40	6.35	6.40	95348	6.10	225	-	-
IMFA	EQ	17-Dec-2020	294.15	292.20	299.00	288.00	289.00	289.55	292.42	24103	70.48	968	17470	72.48
IMPAL	EQ	17-Dec-2020	614.80	624.00	635.00	605.00	611.75	613.45	617.95	22416	138.52	302	21761	97.08
IMPEXFERRO	EQ	17-Dec-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	101258	0.91	29	101258	100.00
INDBANK	EQ	17-Dec-2020	11.90	12.20	12.20	11.25	11.80	11.70	11.73	96257	11.29	319	55760	57.93
INDHOTEL	EQ	17-Dec-2020	130.05	131.00	131.50	128.80	129.60	130.00	130.32	1579151	2057.88	8349	795557	50.38
INDIACEM	EQ	17-Dec-2020	150.80	150.95	152.90	148.10	149.00	149.30	150.81	1002027	1511.12	8968	411746	41.09
INDIAGLYCO	EQ	17-Dec-2020	304.55	306.00	312.90	301.00	301.95	302.35	306.81	121119	371.61	3131	47442	39.17
INDIAMART	EQ	17-Dec-2020	5503.55	5533.35	5780.00	5505.00	5756.00	5736.30	5697.61	169397	9651.59	35836	95253	56.23
INDIANB	EQ	17-Dec-2020	92.40	92.70	94.90	90.00	90.50	90.60	92.32	3127394	2887.35	15646	786143	25.14
INDIANCARD	EQ	17-Dec-2020	126.15	130.00	145.00	130.00	133.50	133.50	140.07	65172	91.28	1641	24787	38.03
INDIANHUME	EQ	17-Dec-2020	195.35	196.55	198.50	193.00	193.25	193.95	195.84	43706	85.59	1262	22957	52.53
INDIGO	EQ	17-Dec-2020	1655.85	1654.00	1654.00	1625.45	1636.90	1642.55	1637.32	1066899	17468.59	41549	274466	25.73
INDIGRID	IV	17-Dec-2020	116.97	116.87	117.00	114.50	115.98	115.71	116.63	1241730	1448.17	162	1199205	96.58
INDLMETER	BE	17-Dec-2020	19.30	19.00	19.60	18.40	18.40	18.70	19.06	1377	0.26	15	-	-
INDNIPPON	EQ	17-Dec-2020	359.10	363.95	363.95	352.00	354.80	354.05	358.31	23297	83.48	752	14089	60.48
INDOCO	EQ	17-Dec-2020	273.10	274.80	279.70	270.50	271.50	272.10	275.10	167440	460.62	2214	127147	75.94
INDORAMA	EQ	17-Dec-2020	34.45	34.95	36.15	34.45	36.15	36.15	36.05	26614	9.59	113	25561	96.04
INDOSOLAR	BZ	17-Dec-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	288539	4.91	36	-	-
INDOSTAR	EQ	17-Dec-2020	350.25	349.00	353.95	328.60	334.85	334.70	341.46	88117	300.89	3630	25629	29.09
INDOTECH	EQ	17-Dec-2020	117.65	118.00	118.00	113.05	117.50	116.45	116.53	14944	17.41	293	8381	56.08
INDOTHAI	EQ	17-Dec-2020	24.85	24.95	26.05	24.95	25.90	25.50	25.68	22363	5.74	192	18843	84.26
INDOWIND	BE	17-Dec-2020	4.05	3.85	4.20	3.85	3.95	3.90	3.90	120241	4.69	183	-	-
INDRAMEDCO	EQ	17-Dec-2020	58.40	58.90	62.85	58.50	59.50	59.55	60.53	543088	328.73	4448	229739	42.30
INDSWFTLAB	EQ	17-Dec-2020	61.60	62.00	62.50	59.30	61.05	60.30	60.97	94004	57.31	489	78058	83.04
INDTERRAIN	EQ	17-Dec-2020	35.80	36.10	36.35	34.95	35.20	35.25	35.42	886794	314.14	6805	588114	66.32
INDUSINDBK	EQ	17-Dec-2020	921.80	914.00	948.00	914.00	937.95	935.80	937.98	14078222	132051.35	221021	2990762	21.24
INEOSSTYRO	EQ	17-Dec-2020	805.70	804.15	817.15	782.05	786.05	795.45	805.37	23981	193.14	1711	14997	62.54
INFIBEAM	BE	17-Dec-2020	86.50	88.00	88.00	85.75	87.00	86.75	86.36	142976	123.47	447	-	-
INFOBEAN	EQ	17-Dec-2020	133.95	136.00	136.40	130.00	132.50	132.90	132.05	31918	42.15	545	17146	53.72
INFRABEES	EQ	17-Dec-2020	381.18	384.00	384.15	379.62	380.00	381.94	382.67	1153	4.41	33	983	85.26
INFRATEL	EQ	17-Dec-2020	245.30	244.30	247.40	240.20	241.90	241.65	244.85	3550539	8693.58	29901	1152244	32.45
INFY	EQ	17-Dec-2020	1165.70	1165.90	1168.90	1156.20	1158.60	1159.20	1162.88	6658153	77426.02	204147	3675884	55.21
INGERRAND	EQ	17-Dec-2020	640.50	655.00	660.00	642.20	644.00	645.00	650.58	47784	310.87	2453	25306	52.96
INNOVANA	SM	17-Dec-2020	85.25	81.00	82.95	81.00	82.95	82.95	81.98	2000	1.64	2	1000	50.00
INNOVATIVE	SM	17-Dec-2020	9.00	9.40	9.45	9.15	9.45	9.45	9.39	21000	1.97	7	18000	85.71
INOXLEISUR	EQ	17-Dec-2020	282.00	283.80	288.95	280.00	282.00	280.75	283.73	727839	2065.08	11522	323300	44.42
INOXWIND	EQ	17-Dec-2020	65.05	66.40	68.30	61.80	62.45	62.10	66.08	681749	450.47	4548	394348	57.84
INSECTICID	EQ	17-Dec-2020	468.05	464.45	472.25	459.00	461.50	462.75	467.82	16327	76.38	1538	9438	57.81
INSPIRISYS	EQ	17-Dec-2020	33.90	33.45	34.90	33.10	33.75	33.50	34.11	35836	12.22	250	26455	73.82
INTEGRA	BE	17-Dec-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	4159	0.06	9	-	-
INTELLECT	EQ	17-Dec-2020	318.95	319.25	324.90	303.05	303.05	305.15	311.98	345762	1078.71	6632	240551	69.57
INTENTECH	EQ	17-Dec-2020	38.85	41.00	41.00	36.15	36.60	36.90	37.57	208363	78.29	1150	152811	73.34
INVENTURE	EQ	17-Dec-2020	18.90	19.05	19.95	17.10	17.30	17.45	18.01	129984	23.41	1058	84618	65.10
IOB	EQ	17-Dec-2020	11.20	11.25	11.30	11.10	11.15	11.15	11.18	1770625	198.03	2311	935216	52.82
IOC	EQ	17-Dec-2020	96.35	96.50	97.00	95.00	95.30	95.40	95.90	16645932	15962.66	46760	5149100	30.93
IOLCP	EQ	17-Dec-2020	765.00	770.00	776.00	760.00	762.90	762.75	768.85	221475	1702.81	8658	92932	41.96
IPCALAB	EQ	17-Dec-2020	2250.20	2259.80	2259.80	2103.05	2171.95	2162.20	2194.37	529281	11614.38	61782	316450	59.79
IRB	EQ	17-Dec-2020	114.75	114.70	115.70	112.10	112.55	112.65	114.35	300071	343.12	7104	147926	49.30
IRBINVIT	IV	17-Dec-2020	42.12	42.00	42.00	41.90	42.00	41.99	41.99	340000	142.77	98	340000	100.00
IRCON	EQ	17-Dec-2020	90.30	90.30	90.90	89.00	89.25	89.15	89.99	554558	499.04	7153	245662	44.30
IRCTC	EQ	17-Dec-2020	1423.40	1431.00	1441.10	1420.25	1427.00	1424.85	1430.29	1327523	18987.48	78989	541642	40.80
IREDA	N5	17-Dec-2020	1345.00	1340.02	1340.02	1340.02	1340.02	1340.02	1340.02	40	0.54	1	40	100.00
IRFC	N1	17-Dec-2020	1061.69	1064.95	1064.95	1060.40	1060.40	1060.40	1060.51	2508	26.60	13	2507	99.96
IRFC	N2	17-Dec-2020	1239.99	1243.99	1258.10	1223.20	1258.10	1258.10	1250.11	521	6.51	14	520	99.81
IRFC	N9	17-Dec-2020	1275.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	4	0.05	2	4	100.00
IRFC	NA	17-Dec-2020	1354.79	1354.59	1360.98	1354.59	1360.98	1357.74	1356.55	305	4.14	7	305	100.00
IRFC	NC	17-Dec-2020	1350.00	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	1886	26.31	1	1886	100.00
IRFC	NE	17-Dec-2020	1375.00	1379.99	1379.99	1360.00	1378.89	1369.94	1361.93	339	4.62	8	335	98.82
IRFC	NF	17-Dec-2020	1290.00	1199.00	1244.00	1199.00	1244.00	1244.00	1242.55	93	1.16	3	93	100.00
IRFC	NK	17-Dec-2020	1330.00	1322.00	1339.90	1322.00	1339.49	1339.44	1335.69	956	12.77	61	955	99.90
IRFC	NN	17-Dec-2020	1160.00	1179.00	1179.00	1179.00	1179.00	1179.00	1179.00	10	0.12	1	10	100.00
IRFC	NO	17-Dec-2020	1249.98	1250.49	1250.75	1249.00	1250.75	1250.70	1250.70	1255	15.70	7	1245	99.20
IRISDOREME	SM	17-Dec-2020	46.00	47.50	47.50	47.50	47.50	47.50	47.50	5600	2.66	1	5600	100.00
ISEC	EQ	17-Dec-2020	451.95	452.75	460.90	452.75	457.65	456.05	456.58	572567	2614.20	17273	335797	58.65
ISFT	EQ	17-Dec-2020	67.40	66.65	69.50	65.50	68.50	68.50	68.38	15949	10.91	244	13047	81.80
ISMTLTD	EQ	17-Dec-2020	12.10	12.70	12.70	12.70	12.70	12.70	12.70	76439	9.71	75	76439	100.00
ITC	EQ	17-Dec-2020	214.00	214.20	215.10	211.25	212.85	213.05	212.89	22386185	47656.96	111013	7658012	34.21
ITDC	EQ	17-Dec-2020	279.95	281.80	299.90	275.00	296.60	292.30	290.36	205748	597.40	4337	115167	55.97
ITDCEM	EQ	17-Dec-2020	58.60	59.00	68.00	58.20	63.40	63.45	65.15	8453321	5507.05	44316	2248099	26.59
ITI	EQ	17-Dec-2020	131.15	131.80	132.90	130.00	130.35	130.30	131.41	590034	775.39	6186	155015	26.27
IVC	BE	17-Dec-2020	5.20	4.95	5.20	4.95	5.05	4.95	4.97	184301	9.16	245	-	-
IVP	BE	17-Dec-2020	76.90	78.80	80.70	75.00	77.00	78.20	78.27	3284	2.57	62	-	-
IVZINGOLD	EQ	17-Dec-2020	4458.00	4514.00	4540.00	4461.00	4535.00	4526.85	4513.31	73	3.29	10	63	86.30
IZMO	EQ	17-Dec-2020	50.25	49.00	51.50	48.50	50.00	49.50	49.50	64955	32.15	907	37519	57.76
J&KBANK	EQ	17-Dec-2020	24.05	24.10	24.20	23.75	23.80	23.85	23.92	1718332	411.05	4325	1081849	62.96
JAGRAN	EQ	17-Dec-2020	45.65	46.00	46.55	43.65	44.30	44.15	45.22	577997	261.36	2609	329055	56.93
JAGSNPHARM	EQ	17-Dec-2020	73.25	72.20	75.50	71.00	72.20	71.95	72.92	158663	115.69	2026	73769	46.49
JAIBALAJI	EQ	17-Dec-2020	19.60	20.00	20.00	18.65	18.70	18.70	19.26	25643	4.94	115	20289	79.12
JAICORPLTD	EQ	17-Dec-2020	96.65	97.15	102.30	97.00	97.50	97.40	99.68	5705443	5686.93	34497	1128244	19.77
JAIHINDPRO	BZ	17-Dec-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.61	596	0.01	4	-	-
JAINSTUDIO	BZ	17-Dec-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1858	0.03	8	-	-
JALAN	SM	17-Dec-2020	2.85	2.75	2.95	2.75	2.95	2.95	2.85	6000	0.17	2	6000	100.00
JAMNAAUTO	EQ	17-Dec-2020	58.70	59.10	59.15	57.20	57.40	57.40	58.06	1124117	652.61	5417	620475	55.20
JASH	EQ	17-Dec-2020	220.55	220.60	228.50	215.15	218.10	220.55	222.51	11678	25.99	172	8621	73.82
JAYAGROGN	EQ	17-Dec-2020	117.10	116.95	121.70	114.60	115.25	115.95	117.39	6656	7.81	354	4227	63.51
JAYBARMARU	EQ	17-Dec-2020	256.35	257.45	263.00	253.80	258.05	258.25	258.50	50683	131.02	1417	18505	36.51
JAYNECOIND	BE	17-Dec-2020	5.90	5.65	5.90	5.65	5.65	5.70	5.73	85867	4.92	113	-	-
JAYSREETEA	EQ	17-Dec-2020	72.75	73.70	74.35	71.80	72.70	72.55	73.36	196384	144.07	1982	99189	50.51
JBCHEPHARM	EQ	17-Dec-2020	1082.45	1087.90	1092.10	1061.10	1085.00	1079.90	1071.63	103688	1111.15	13439	65780	63.44
JBFIND	BE	17-Dec-2020	11.65	11.80	12.20	11.10	12.20	12.20	11.64	516603	60.14	1793	-	-
JBMA	EQ	17-Dec-2020	273.00	274.40	278.90	262.20	265.00	265.65	269.86	39911	107.70	1367	22102	55.38
JCHAC	EQ	17-Dec-2020	2231.05	2242.05	2298.00	2215.60	2220.00	2223.85	2256.53	31899	719.81	3729	14300	44.83
JETAIRWAYS	BZ	17-Dec-2020	100.35	105.35	105.35	105.35	105.35	105.35	105.35	121827	128.34	619	-	-
JETKNIT	SM	17-Dec-2020	19.10	19.00	19.00	19.00	19.00	19.00	19.00	22500	4.28	5	22500	100.00
JHS	EQ	17-Dec-2020	26.60	27.30	27.30	25.30	25.30	25.30	26.01	369135	96.01	1066	280671	76.03
JIKIND	BE	17-Dec-2020	0.65	0.70	0.70	0.60	0.70	0.65	0.67	51817	0.35	46	-	-
JINDALPHOT	BE	17-Dec-2020	29.10	27.65	27.65	27.65	27.65	27.65	27.65	1996	0.55	28	-	-
JINDALPOLY	EQ	17-Dec-2020	468.95	465.35	471.00	465.35	465.80	466.25	467.25	16048	74.98	812	11853	73.86
JINDALSAW	EQ	17-Dec-2020	79.35	79.70	79.80	76.65	77.00	77.15	78.38	1031479	808.44	6553	467984	45.37
JINDALSTEL	EQ	17-Dec-2020	285.60	285.00	286.90	275.55	278.00	278.10	282.08	7336203	20694.09	45439	1644052	22.41
JINDRILL	EQ	17-Dec-2020	96.20	99.40	99.40	95.20	96.55	96.15	97.41	25741	25.07	561	16632	64.61
JINDWORLD	EQ	17-Dec-2020	56.80	57.60	58.80	56.50	57.00	57.05	57.93	254423	147.40	2640	49868	19.60
JISLDVREQS	EQ	17-Dec-2020	12.65	12.95	13.20	12.40	12.45	12.45	12.58	41040	5.16	153	35071	85.46
JISLJALEQS	EQ	17-Dec-2020	19.40	19.55	19.80	18.70	18.85	18.90	19.21	2635859	506.42	3551	1623967	61.61
JITFINFRA	BE	17-Dec-2020	9.75	9.70	9.95	9.40	9.95	9.95	9.84	2925	0.29	39	-	-
JIYAECO	BE	17-Dec-2020	7.10	7.30	7.30	7.05	7.10	7.10	7.15	82405	5.89	141	-	-
JKCEMENT	EQ	17-Dec-2020	1940.55	1944.00	1957.85	1925.00	1927.00	1931.75	1939.19	61150	1185.82	3489	37426	61.20
JKIL	EQ	17-Dec-2020	135.80	136.80	136.80	131.30	132.00	132.40	133.95	97110	130.08	1824	63412	65.30
JKLAKSHMI	EQ	17-Dec-2020	337.95	340.00	350.45	339.70	341.75	340.90	345.72	704415	2435.34	15246	326025	46.28
JKPAPER	EQ	17-Dec-2020	103.55	104.10	109.90	103.50	108.25	108.00	108.12	6213599	6718.07	49917	1655845	26.65
JKTYRE	EQ	17-Dec-2020	77.70	77.90	79.50	75.30	76.50	76.65	77.12	5780916	4458.06	26633	1988564	34.40
JMA	EQ	17-Dec-2020	33.35	33.50	33.70	32.85	32.90	33.00	33.33	25971	8.66	147	21095	81.23
JMCPROJECT	EQ	17-Dec-2020	69.85	69.25	71.00	68.00	68.55	69.05	69.15	217304	150.26	3502	130662	60.13
JMFINANCIL	EQ	17-Dec-2020	91.35	92.00	93.55	88.20	89.20	89.50	91.34	6112142	5583.05	26024	3348754	54.79
JMTAUTOLTD	EQ	17-Dec-2020	2.65	2.65	2.70	2.55	2.65	2.60	2.62	2338606	61.30	783	1264931	54.09
JOCIL	EQ	17-Dec-2020	183.90	184.25	187.40	175.00	179.65	177.95	180.16	13753	24.78	264	7998	58.15
JPASSOCIAT	EQ	17-Dec-2020	7.20	6.85	6.85	6.85	6.85	6.85	6.85	2083463	142.72	6154	2083463	100.00
JPINFRATEC	BE	17-Dec-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	393504	8.66	288	-	-
JPOLYINVST	BE	17-Dec-2020	18.25	18.00	19.15	17.35	18.95	18.95	17.76	4106	0.73	24	-	-
JPPOWER	EQ	17-Dec-2020	3.35	3.20	3.65	3.20	3.55	3.55	3.52	64008893	2254.67	17195	36806301	57.50
JSL	EQ	17-Dec-2020	67.70	67.70	71.35	65.70	69.60	69.95	69.50	2369736	1646.86	9695	958647	40.45
JSLHISAR	EQ	17-Dec-2020	135.25	135.50	137.80	133.10	136.90	135.85	135.63	507554	688.40	5544	219486	43.24
JSWENERGY	EQ	17-Dec-2020	69.10	69.50	72.40	67.70	68.20	68.40	70.41	4273037	3008.80	15424	1509416	35.32
JSWHL	EQ	17-Dec-2020	4055.05	4176.00	4176.00	3950.00	3953.00	3961.10	4001.89	2257	90.32	686	1251	55.43
JSWISPL	EQ	17-Dec-2020	28.95	29.30	29.35	27.60	27.90	27.80	28.18	626758	176.63	1193	470439	75.06
JSWSTEEL	EQ	17-Dec-2020	370.60	369.95	373.35	364.05	365.55	366.20	368.93	4501529	16607.70	44025	1041849	23.14
JTEKTINDIA	EQ	17-Dec-2020	91.40	91.85	92.10	87.00	88.20	87.85	89.99	368623	331.73	4785	197623	53.61
JUBILANT	EQ	17-Dec-2020	805.70	805.00	809.30	782.50	787.50	788.50	799.14	165056	1319.02	8010	83480	50.58
JUBLFOOD	EQ	17-Dec-2020	2676.15	2698.95	2924.00	2691.30	2825.00	2805.00	2836.78	6950688	197175.96	326701	491954	7.08
JUBLINDS	EQ	17-Dec-2020	241.55	239.50	250.00	239.50	245.25	246.15	246.21	48515	119.45	1434	22861	47.12
JUMPNET	EQ	17-Dec-2020	17.05	16.75	16.75	16.75	16.75	16.75	16.75	52953	8.87	187	52953	100.00
JUNIORBEES	EQ	17-Dec-2020	334.65	343.00	343.00	331.00	334.50	333.65	334.90	75821	253.93	2601	57461	75.79
JUSTDIAL	EQ	17-Dec-2020	612.90	615.50	679.45	612.05	648.10	647.85	655.40	4027785	26398.17	115780	532640	13.22
JYOTHYLAB	EQ	17-Dec-2020	142.40	143.00	145.80	142.00	144.90	144.80	144.03	1019570	1468.52	12043	649067	63.66
JYOTISTRUC	BZ	17-Dec-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	14629	0.77	25	-	-
KABRAEXTRU	EQ	17-Dec-2020	92.70	93.95	95.50	92.80	93.50	93.65	94.42	26469	24.99	584	18634	70.40
KAJARIACER	EQ	17-Dec-2020	676.55	676.55	697.65	671.45	693.80	692.80	688.44	523911	3606.82	11965	302223	57.69
KAKATCEM	EQ	17-Dec-2020	194.80	194.80	201.25	194.80	200.00	200.00	199.04	33354	66.39	1037	21968	65.86
KALPATPOWR	EQ	17-Dec-2020	319.45	320.45	323.80	316.50	319.45	319.70	321.84	656403	2112.54	10249	269398	41.04
KALYANIFRG	BE	17-Dec-2020	158.95	166.85	166.85	154.00	162.70	158.85	157.14	1463	2.30	40	-	-
KAMATHOTEL	EQ	17-Dec-2020	38.70	39.10	39.10	37.00	37.30	37.40	38.15	111732	42.63	984	73132	65.45
KAMDHENU	EQ	17-Dec-2020	112.45	113.70	116.00	106.50	111.00	111.00	112.23	76665	86.04	1440	44712	58.32
KANANIIND	EQ	17-Dec-2020	3.95	3.85	4.00	3.85	3.85	3.90	3.92	8640	0.34	28	6520	75.46
KANORICHEM	EQ	17-Dec-2020	45.35	45.95	47.50	45.45	45.95	45.85	46.68	90200	42.11	749	60206	66.75
KANSAINER	EQ	17-Dec-2020	550.20	546.30	558.50	546.30	555.60	555.40	553.06	229107	1267.09	5144	154092	67.26
KAPSTON	BE	17-Dec-2020	103.80	103.80	103.80	102.00	102.00	102.00	103.35	495	0.51	8	-	-
KARDA	EQ	17-Dec-2020	125.55	125.90	129.40	123.00	123.55	124.10	124.28	39662	49.29	470	6327	15.95
KARMAENG	EQ	17-Dec-2020	14.00	13.60	14.10	12.55	13.30	13.65	13.53	10524	1.42	121	7041	66.90
KARURVYSYA	EQ	17-Dec-2020	47.70	47.40	49.50	46.75	49.40	49.00	48.23	5568251	2685.30	18196	2674312	48.03
KAUSHALYA	BE	17-Dec-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.86	10745	0.20	20	-	-
KAYA	EQ	17-Dec-2020	289.45	292.95	293.90	281.00	282.00	284.00	286.43	7235	20.72	426	4974	68.75
KCP	EQ	17-Dec-2020	73.10	73.35	74.60	71.20	71.75	72.15	73.52	399520	293.71	2656	231773	58.01
KCPSUGIND	EQ	17-Dec-2020	16.90	17.00	17.40	16.60	16.70	16.70	17.04	444343	75.71	1087	254296	57.23
KDDL	EQ	17-Dec-2020	209.70	209.00	218.95	205.25	214.50	211.15	213.28	4667	9.95	171	4134	88.58
KEC	EQ	17-Dec-2020	376.65	379.45	380.00	367.80	371.90	371.55	374.09	158808	594.08	8935	82735	52.10
KECL	EQ	17-Dec-2020	15.25	15.45	15.45	14.60	14.80	14.70	15.06	68265	10.28	372	48772	71.45
KEERTI	EQ	17-Dec-2020	26.25	25.25	27.00	25.25	26.30	26.50	26.61	3571	0.95	54	1461	40.91
KEI	EQ	17-Dec-2020	460.35	466.00	490.00	462.15	487.10	486.25	478.30	561999	2688.02	17834	204247	36.34
KELLTONTEC	EQ	17-Dec-2020	71.85	72.40	74.00	71.35	72.90	72.80	72.92	1138723	830.33	3886	496188	43.57
KENNAMET	EQ	17-Dec-2020	901.95	901.95	901.95	875.00	881.95	879.95	889.25	10827	96.28	518	8148	75.26
KERNEX	BE	17-Dec-2020	25.00	25.10	25.90	23.85	25.00	24.90	24.30	8378	2.04	44	-	-
KESORAMIND	EQ	17-Dec-2020	62.05	62.10	62.35	57.50	58.35	57.95	60.13	1026239	617.09	5741	569054	55.45
KEYFINSERV	EQ	17-Dec-2020	94.10	90.40	98.80	90.40	94.45	92.75	95.14	10672	10.15	221	6381	59.79
KGL	BZ	17-Dec-2020	0.35	0.40	0.40	0.35	0.40	0.35	0.36	2384299	8.54	221	-	-
KHADIM	EQ	17-Dec-2020	130.85	132.10	135.50	126.55	127.90	128.70	131.88	142749	188.25	3268	87498	61.30
KHAICHEM	EQ	17-Dec-2020	23.15	23.70	23.70	22.50	22.65	22.70	23.01	193494	44.53	1205	83129	42.96
KHANDSE	EQ	17-Dec-2020	10.65	11.20	12.75	11.20	12.75	12.75	12.62	31318	3.95	168	26609	84.96
KICL	EQ	17-Dec-2020	1411.20	1421.20	1423.00	1400.05	1413.70	1408.00	1416.75	1456	20.63	246	1066	73.21
KILITCH	BE	17-Dec-2020	92.20	94.00	94.95	91.15	93.30	93.70	93.63	4575	4.28	66	-	-
KINGFA	EQ	17-Dec-2020	614.90	618.50	620.00	609.30	610.10	610.80	613.26	4874	29.89	234	4052	83.14
KIOCL	EQ	17-Dec-2020	155.60	158.00	158.00	148.45	151.00	149.35	152.10	185678	282.42	5443	98385	52.99
KIRIINDUS	EQ	17-Dec-2020	463.65	465.80	467.40	456.55	459.00	461.30	461.51	121785	562.04	5203	66171	54.33
KIRLFER	EQ	17-Dec-2020	140.60	140.70	143.55	140.10	140.10	141.20	141.77	109382	155.07	1121	95349	87.17
KIRLOSBROS	EQ	17-Dec-2020	135.70	135.70	137.90	133.30	134.35	133.75	135.50	54736	74.17	1040	33596	61.38
KIRLOSENG	EQ	17-Dec-2020	121.80	121.95	127.55	121.20	123.10	123.25	124.51	287019	357.38	3769	144805	50.45
KIRLOSIND	EQ	17-Dec-2020	804.60	814.45	814.45	795.00	805.00	796.85	807.01	6472	52.23	388	5312	82.08
KITEX	EQ	17-Dec-2020	116.00	119.00	123.80	118.15	119.40	119.95	121.69	1765711	2148.71	17306	686794	38.90
KKCL	EQ	17-Dec-2020	842.75	849.95	898.00	835.00	871.00	872.55	871.03	3161	27.53	472	1948	61.63
KMSUGAR	EQ	17-Dec-2020	12.50	12.85	13.25	12.45	12.75	12.70	12.93	904107	116.89	1613	566708	62.68
KNRCON	EQ	17-Dec-2020	315.40	318.00	325.00	315.35	318.00	318.20	320.87	709037	2275.09	15276	270586	38.16
KOKUYOCMLN	EQ	17-Dec-2020	67.80	68.50	69.05	66.50	67.00	66.95	67.97	166373	113.08	2803	90824	54.59
KOLTEPATIL	EQ	17-Dec-2020	221.85	223.60	233.80	222.05	227.00	225.60	229.25	565809	1297.10	9316	154949	27.39
KOPRAN	EQ	17-Dec-2020	136.20	136.00	141.00	134.00	135.80	135.10	137.84	295134	406.80	4058	146138	49.52
KOTAKBANK	EQ	17-Dec-2020	1952.55	1965.00	1969.00	1942.55	1964.00	1965.45	1954.72	3460370	67640.63	119296	1710388	49.43
KOTAKBKETF	EQ	17-Dec-2020	309.16	309.50	311.50	308.48	310.74	310.59	310.35	212558	659.68	1847	103127	48.52
KOTAKGOLD	EQ	17-Dec-2020	435.90	434.05	439.05	433.25	438.50	438.30	436.53	38380	167.54	830	23847	62.13
KOTAKNIFTY	EQ	17-Dec-2020	142.32	142.92	143.23	142.46	142.67	143.00	142.91	182534	260.86	452	87293	47.82
KOTAKNV20	EQ	17-Dec-2020	70.87	71.20	72.19	70.71	70.81	71.27	71.22	10151	7.23	115	4079	40.18
KOTAKPSUBK	EQ	17-Dec-2020	178.21	177.95	181.28	173.15	174.50	175.64	178.11	31918	56.85	620	10650	33.37
KOTARISUG	EQ	17-Dec-2020	19.95	20.45	20.45	17.40	18.75	18.55	19.29	132995	25.65	465	93123	70.02
KOTHARIPET	EQ	17-Dec-2020	18.95	19.40	20.25	19.00	20.00	19.60	19.77	167773	33.17	452	107553	64.11
KOTHARIPRO	EQ	17-Dec-2020	72.65	73.00	74.85	71.50	73.20	73.35	73.59	8604	6.33	230	5636	65.50
KPITTECH	EQ	17-Dec-2020	114.05	114.70	118.50	108.90	111.40	111.45	115.47	1557305	1798.21	11899	685836	44.04
KPRMILL	EQ	17-Dec-2020	912.75	934.00	954.00	901.50	912.00	913.85	933.03	123067	1148.26	6851	47614	38.69
KRBL	EQ	17-Dec-2020	248.35	249.85	251.00	246.95	247.45	247.60	248.43	377625	938.15	6038	249892	66.17
KREBSBIO	EQ	17-Dec-2020	111.00	113.85	117.70	106.35	107.00	108.40	113.16	18800	21.27	573	12036	64.02
KRIDHANINF	BE	17-Dec-2020	4.35	4.35	4.35	4.15	4.15	4.15	4.15	24017	1.00	88	-	-
KRISHANA	BE	17-Dec-2020	76.00	79.00	79.00	74.00	75.00	75.00	74.59	1092	0.81	18	-	-
KRITIKA	SM	17-Dec-2020	37.00	35.50	37.00	35.10	37.00	37.00	35.56	20000	7.11	4	20000	100.00
KSB	EQ	17-Dec-2020	635.35	638.55	640.05	631.30	635.00	635.10	635.24	31371	199.28	1774	24727	78.82
KSCL	EQ	17-Dec-2020	536.10	538.60	540.30	521.50	524.00	524.05	531.33	344543	1830.65	8487	172336	50.02
KSHITIJPOL	SM	17-Dec-2020	25.25	25.00	25.20	24.90	25.10	25.10	25.03	24000	6.01	4	12000	50.00
KSK	BZ	17-Dec-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	1036144	7.25	209	-	-
KSL	EQ	17-Dec-2020	262.80	262.50	263.75	247.15	251.50	251.85	256.28	146670	375.89	4036	70838	48.30
KTKBANK	EQ	17-Dec-2020	59.90	59.40	59.80	57.85	58.00	58.25	59.04	1661067	980.69	5365	770336	46.38
KUANTUM	EQ	17-Dec-2020	57.60	57.05	59.00	54.00	57.10	57.90	56.53	38616	21.83	526	19028	49.27
KWALITY	EQ	17-Dec-2020	3.35	3.35	3.40	3.30	3.35	3.35	3.36	702483	23.62	527	469539	66.84
L&TFH	EQ	17-Dec-2020	93.05	93.20	93.50	91.10	92.00	92.00	92.18	9929566	9152.68	29287	2771197	27.91
L&TFINANCE	N8	17-Dec-2020	1108.00	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	4	0.04	1	4	100.00
L&TFINANCE	NC	17-Dec-2020	1137.00	1136.00	1169.91	1135.00	1169.91	1169.91	1146.05	102	1.17	4	102	100.00
L&TFINANCE	NE	17-Dec-2020	1060.01	1065.21	1100.00	1065.21	1090.55	1099.14	1077.25	155	1.67	3	150	96.77
L&TFINANCE	NU	17-Dec-2020	1170.00	1145.00	1155.00	1145.00	1152.00	1152.00	1146.45	88	1.01	6	74	84.09
L&TFINANCE	NW	17-Dec-2020	1174.90	1179.90	1179.90	1160.00	1160.00	1160.00	1178.09	33	0.39	4	33	100.00
L&TFINANCE	NY	17-Dec-2020	1041.30	1042.00	1042.00	1040.40	1040.40	1040.40	1041.60	20	0.21	2	20	100.00
L&TFINANCE	Y7	17-Dec-2020	1090.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	5	0.05	1	5	100.00
L&TFINANCE	Y9	17-Dec-2020	1086.00	1085.10	1085.10	1081.00	1085.00	1085.00	1081.80	205	2.22	7	205	100.00
L&TINFRA	N5	17-Dec-2020	1060.00	1058.72	1066.99	1058.72	1065.00	1065.00	1063.27	397	4.22	16	272	68.51
L&TINFRA	N6	17-Dec-2020	2177.00	2177.00	2177.00	2166.50	2174.01	2174.01	2175.49	471	10.25	25	471	100.00
LAKPRE	BZ	17-Dec-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	743	0.03	8	-	-
LALPATHLAB	EQ	17-Dec-2020	2175.75	2152.30	2198.00	2144.15	2162.00	2155.95	2173.23	125549	2728.47	13896	82474	65.69
LAMBODHARA	EQ	17-Dec-2020	50.45	53.00	53.00	49.55	49.70	50.05	51.60	77351	39.91	1069	45213	58.45
LAOPALA	EQ	17-Dec-2020	224.15	223.00	243.75	223.00	231.70	231.75	237.22	882067	2092.44	20222	204119	23.14
LASA	EQ	17-Dec-2020	88.00	89.00	93.20	86.35	88.20	88.05	89.80	573537	515.06	5509	253232	44.15
LAURUSLABS	EQ	17-Dec-2020	338.95	341.00	352.25	339.00	342.80	342.15	346.39	4203732	14561.44	54409	1912741	45.50
LAXMIMACH	EQ	17-Dec-2020	4765.80	4825.00	4920.00	4800.00	4800.55	4829.40	4868.19	14107	686.76	3433	6424	45.54
LEMONTREE	EQ	17-Dec-2020	43.30	43.35	44.10	42.60	43.55	43.35	43.33	1416508	613.74	5759	846068	59.73
LEXUS	SM	17-Dec-2020	20.70	21.00	21.70	21.00	21.70	21.70	21.59	10000	2.16	10	10000	100.00
LFIC	EQ	17-Dec-2020	69.60	70.00	70.60	67.20	69.00	69.30	68.89	1154	0.79	17	1020	88.39
LGBBROSLTD	EQ	17-Dec-2020	285.90	288.00	290.00	278.30	280.00	281.00	285.60	38743	110.65	1600	23618	60.96
LGBFORGE	BE	17-Dec-2020	3.95	4.10	4.10	3.80	4.00	3.90	3.93	81672	3.21	120	-	-
LIBAS	EQ	17-Dec-2020	32.55	32.35	32.95	28.25	30.55	30.80	32.31	68801	22.23	912	30397	44.18
LIBERTSHOE	EQ	17-Dec-2020	153.30	153.90	155.20	150.00	150.75	150.65	153.04	100882	154.39	1923	48962	48.53
LICHSGFIN	EQ	17-Dec-2020	380.15	380.00	385.50	375.50	377.70	377.35	380.55	5214740	19844.68	74646	1385443	26.57
LICNETFGSC	EQ	17-Dec-2020	22.11	22.39	22.39	22.00	22.00	22.03	22.05	8732	1.93	79	6025	69.00
LICNETFN50	EQ	17-Dec-2020	136.40	140.90	150.00	136.25	140.00	139.44	139.52	2985	4.16	349	1620	54.27
LICNETFSEN	EQ	17-Dec-2020	489.50	491.00	509.90	481.10	499.00	492.72	493.98	164	0.81	85	54	32.93
LICNFNHGP	EQ	17-Dec-2020	144.08	143.96	143.96	138.15	143.52	142.97	142.87	743	1.06	41	399	53.70
LIKHITHA	EQ	17-Dec-2020	164.85	164.90	165.60	161.80	162.80	162.50	163.37	99706	162.89	908	33332	33.43
LINCOLN	EQ	17-Dec-2020	233.10	234.50	241.50	232.45	235.80	236.15	237.50	142219	337.77	3574	51904	36.50
LINCPEN	EQ	17-Dec-2020	181.70	183.95	185.00	181.20	183.50	182.05	183.06	10113	18.51	169	7921	78.32
LINDEINDIA	EQ	17-Dec-2020	930.75	932.00	935.10	923.35	928.50	928.40	927.87	33525	311.07	2142	20098	59.95
LIQUIDBEES	EQ	17-Dec-2020	1000.00	1002.39	1002.39	999.99	999.99	1000.00	1000.00	1070935	10709.40	3974	919965	85.90
LIQUIDETF	EQ	17-Dec-2020	999.99	999.55	1000.04	999.00	999.99	999.99	1000.00	15720	157.20	81	10305	65.55
LOKESHMACH	EQ	17-Dec-2020	30.50	30.65	31.20	29.65	30.25	30.50	30.69	30640	9.40	301	20381	66.52
LOTUSEYE	EQ	17-Dec-2020	31.45	31.95	32.60	31.35	31.50	31.55	31.69	17349	5.50	121	9375	54.04
LOVABLE	BE	17-Dec-2020	107.00	112.35	112.35	109.50	112.35	112.35	112.17	251684	282.33	1912	-	-
LPDC	EQ	17-Dec-2020	1.85	1.90	1.90	1.80	1.85	1.85	1.86	46796	0.87	52	44796	95.73
LSIL	BE	17-Dec-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.98	1834237	17.99	660	-	-
LT	EQ	17-Dec-2020	1268.25	1270.00	1284.00	1254.05	1277.00	1278.80	1271.38	5345257	67958.71	128985	2375272	44.44
LTI	EQ	17-Dec-2020	3288.95	3305.00	3319.00	3288.20	3295.05	3306.00	3306.23	282060	9325.55	18087	189911	67.33
LTTS	EQ	17-Dec-2020	1842.40	1848.00	2000.00	1836.00	1969.95	1962.45	1949.16	942988	18380.38	58566	297891	31.59
LUMAXIND	EQ	17-Dec-2020	1423.35	1430.50	1449.50	1410.60	1430.00	1432.20	1425.37	6090	86.80	610	3440	56.49
LUMAXTECH	EQ	17-Dec-2020	133.95	133.00	133.90	127.80	129.80	129.55	129.99	245095	318.59	4083	114515	46.72
LUPIN	EQ	17-Dec-2020	960.35	966.00	984.50	960.50	971.00	970.50	974.42	5264719	51300.37	121329	1362117	25.87
LUXIND	EQ	17-Dec-2020	1579.40	1604.90	1618.70	1592.35	1593.20	1598.55	1604.82	45997	738.17	3703	13555	29.47
LYKALABS	EQ	17-Dec-2020	22.65	22.50	23.10	22.25	22.45	22.65	22.64	42864	9.70	228	34889	81.39
LYPSAGEMS	BE	17-Dec-2020	5.70	5.65	5.65	5.45	5.45	5.50	5.45	55053	3.00	83	-	-
M&M	EQ	17-Dec-2020	731.95	735.10	738.45	725.35	727.90	730.65	730.61	3630553	26525.32	61575	1421407	39.15
M&MFIN	EQ	17-Dec-2020	181.95	181.75	181.75	176.10	176.55	177.05	179.13	7717654	13824.55	33346	3145780	40.76
M&MFIN	N1	17-Dec-2020	1045.50	1050.05	1050.05	1050.05	1050.05	1050.05	1050.05	1	0.01	1	1	100.00
M&MFIN	N2	17-Dec-2020	1118.80	1111.00	1125.00	1111.00	1125.00	1125.00	1121.34	837	9.39	9	837	100.00
M100	EQ	17-Dec-2020	21.75	21.89	21.95	21.62	21.95	21.90	21.88	84613	18.51	343	53755	63.53
M14RG	MF	17-Dec-2020	7.29	6.68	6.84	6.68	6.84	6.84	6.75	4535	0.31	2	4535	100.00
M15RD	MF	17-Dec-2020	6.39	6.88	6.88	6.00	6.00	6.00	6.88	751	0.05	2	750	99.87
M15RG	MF	17-Dec-2020	6.00	6.01	6.01	6.01	6.01	6.01	6.01	1	0.00	1	1	100.00
M17RG	MF	17-Dec-2020	5.94	5.55	5.65	5.55	5.60	5.60	5.62	35000	1.97	5	35000	100.00
M50	EQ	17-Dec-2020	133.98	134.00	134.92	133.68	133.68	134.05	134.18	438	0.59	25	375	85.62
MAANALU	EQ	17-Dec-2020	87.95	89.40	93.40	89.00	89.10	89.85	91.56	77023	70.52	1374	34731	45.09
MACPOWER	EQ	17-Dec-2020	96.30	99.80	99.80	92.10	93.60	96.95	96.49	6562	6.33	140	4061	61.89
MADHAV	EQ	17-Dec-2020	39.00	43.35	45.80	40.30	43.35	41.75	44.20	509021	224.97	3762	194799	38.27
MADHUCON	BE	17-Dec-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	65132	3.75	60	-	-
MADRASFERT	EQ	17-Dec-2020	21.50	22.00	22.20	21.50	21.70	21.65	21.74	404684	87.99	1857	260417	64.35
MAESGETF	EQ	17-Dec-2020	23.42	24.12	24.12	23.00	23.59	23.57	23.56	5144	1.21	38	3868	75.19
MAGADSUGAR	EQ	17-Dec-2020	124.60	129.90	129.95	118.10	119.00	120.05	124.90	75777	94.65	1251	44079	58.17
MAGMA	EQ	17-Dec-2020	43.55	43.50	44.00	42.00	42.00	42.15	42.80	540494	231.32	2917	349162	64.60
MAGNUM	EQ	17-Dec-2020	4.90	5.10	5.15	4.80	5.10	5.05	5.04	11827	0.60	58	10096	85.36
MAHABANK	EQ	17-Dec-2020	14.25	14.35	14.35	13.55	13.60	13.70	13.98	2386241	333.69	3588	1525763	63.94
MAHAPEXLTD	BE	17-Dec-2020	86.35	86.35	86.35	83.50	86.00	86.00	84.46	4070	3.44	27	-	-
MAHASTEEL	EQ	17-Dec-2020	99.45	100.00	101.00	97.25	99.50	98.30	98.54	10590	10.44	339	5329	50.32
MAHEPC	EQ	17-Dec-2020	169.50	170.80	171.80	165.00	165.90	166.15	167.86	312263	524.16	4919	160329	51.34
MAHESHWARI	BE	17-Dec-2020	92.85	92.35	92.35	88.40	88.40	88.90	89.87	15026	13.50	218	-	-
MAHICKRA	SM	17-Dec-2020	80.00	81.00	81.30	81.00	81.00	81.00	81.14	6000	4.87	4	4500	75.00
MAHINDCIE	EQ	17-Dec-2020	154.95	156.00	157.10	152.75	154.90	153.85	155.14	93935	145.73	1688	58973	62.78
MAHLIFE	EQ	17-Dec-2020	335.45	336.95	342.00	332.05	341.00	339.20	338.19	33212	112.32	1349	16398	49.37
MAHLOG	EQ	17-Dec-2020	410.95	415.00	418.60	408.05	412.00	412.05	413.54	88938	367.79	2841	67199	75.56
MAHSCOOTER	EQ	17-Dec-2020	3830.50	3840.00	3945.00	3755.00	3875.00	3901.90	3894.99	12808	498.87	2276	7216	56.34
MAHSEAMLES	EQ	17-Dec-2020	323.85	326.00	326.00	316.50	317.50	317.35	320.93	61524	197.45	1769	28943	47.04
MAITHANALL	EQ	17-Dec-2020	564.00	559.65	566.75	555.00	555.00	556.45	559.93	26276	147.13	953	18942	72.09
MAJESCO	EQ	17-Dec-2020	975.10	974.15	974.15	963.00	968.15	967.65	966.97	2102596	20331.39	50284	1634619	77.74
MALUPAPER	BE	17-Dec-2020	32.30	30.75	33.90	30.70	33.05	33.40	33.15	79053	26.21	447	-	-
MAN50ETF	EQ	17-Dec-2020	139.71	139.00	140.45	139.00	140.00	140.29	140.10	172586	241.79	165	172581	100.00
MANAKALUCO	EQ	17-Dec-2020	8.75	8.95	8.95	8.40	8.40	8.50	8.69	24377	2.12	139	11509	47.21
MANAKCOAT	EQ	17-Dec-2020	7.00	7.00	7.35	6.70	7.35	7.15	7.05	81497	5.74	188	64184	78.76
MANAKSIA	EQ	17-Dec-2020	61.35	61.35	61.35	58.10	58.40	58.25	59.75	144793	86.51	1868	114011	78.74
MANAKSTEEL	EQ	17-Dec-2020	21.55	22.60	22.60	20.50	22.35	21.10	21.83	191445	41.80	415	160438	83.80
MANALIPETC	EQ	17-Dec-2020	35.00	36.00	36.45	35.20	35.25	35.35	35.87	1554731	557.61	4983	783892	50.42
MANAPPURAM	EQ	17-Dec-2020	173.80	174.00	176.80	172.65	174.25	174.10	174.69	4620679	8071.95	31459	1705505	36.91
MANAV	SM	17-Dec-2020	4.60	4.40	4.40	4.40	4.40	4.40	4.40	4000	0.18	1	4000	100.00
MANGALAM	EQ	17-Dec-2020	139.65	141.50	141.95	138.05	138.90	138.95	140.09	61085	85.58	1136	43190	70.70
MANGCHEFER	EQ	17-Dec-2020	44.00	44.00	46.90	44.00	45.00	44.85	45.68	3685185	1683.41	31088	2264536	61.45
MANGLMCEM	EQ	17-Dec-2020	227.85	231.70	231.70	224.30	225.10	225.40	228.32	46651	106.52	1409	27207	58.32
MANGTIMBER	EQ	17-Dec-2020	9.25	8.80	9.65	8.80	9.00	9.00	9.33	1807	0.17	24	1526	84.45
MANINDS	EQ	17-Dec-2020	86.10	88.40	88.50	84.00	84.90	84.25	85.14	243942	207.68	4125	130035	53.31
MANINFRA	EQ	17-Dec-2020	35.10	34.80	35.15	33.10	33.45	33.40	34.15	549640	187.69	3081	360187	65.53
MANUGRAPH	EQ	17-Dec-2020	12.20	12.30	13.40	12.15	12.55	12.75	12.85	15108	1.94	129	10379	68.70
MANXT50	EQ	17-Dec-2020	319.87	319.48	321.00	318.70	318.70	319.45	319.49	4366	13.95	52	4067	93.15
MARALOVER	BE	17-Dec-2020	25.10	25.00	26.30	24.05	24.35	24.90	25.21	45126	11.38	108	-	-
MARATHON	EQ	17-Dec-2020	104.35	107.75	107.75	99.15	99.15	99.15	101.13	37849	38.28	619	23953	63.29
MARICO	EQ	17-Dec-2020	413.15	413.00	414.90	409.05	413.25	413.30	411.87	1780735	7334.34	22410	712875	40.03
MARINE	EQ	17-Dec-2020	210.25	209.45	220.00	205.55	217.00	216.35	214.84	167941	360.81	802	96586	57.51
MARKSANS	EQ	17-Dec-2020	60.05	60.40	62.40	59.80	60.65	60.75	61.54	2909782	1790.60	11805	956125	32.86
MARSHALL	SM	17-Dec-2020	12.85	13.45	13.45	13.45	13.45	13.45	13.45	66000	8.88	11	66000	100.00
MARUTI	EQ	17-Dec-2020	7796.35	7799.90	7831.90	7625.00	7664.00	7694.00	7743.96	734075	56846.46	55091	260899	35.54
MASFIN	EQ	17-Dec-2020	1015.00	1015.00	1041.50	999.65	1009.15	1004.00	1020.57	23057	235.31	2687	9897	42.92
MASKINVEST	BE	17-Dec-2020	34.50	34.50	36.20	34.50	34.50	34.50	34.51	322	0.11	8	-	-
MASTEK	EQ	17-Dec-2020	1093.50	1095.00	1110.00	1075.10	1090.55	1095.30	1087.98	56406	613.69	4884	20737	36.76
MATRIMONY	EQ	17-Dec-2020	840.85	843.00	851.95	818.00	823.00	827.60	835.09	7233	60.40	655	4938	68.27
MAWANASUG	BE	17-Dec-2020	41.40	42.10	42.10	39.35	39.35	39.35	40.37	113083	45.66	442	-	-
MAXHEALTH	EQ	17-Dec-2020	138.85	139.90	142.60	138.55	138.90	139.20	140.79	293567	413.33	4901	135089	46.02
MAXIND	EQ	17-Dec-2020	63.80	63.85	64.40	61.05	61.45	61.55	62.67	348201	218.22	2569	232647	66.81
MAXVIL	EQ	17-Dec-2020	46.60	46.55	47.80	45.65	46.30	46.20	46.80	147171	68.88	689	107712	73.19
MAYURUNIQ	EQ	17-Dec-2020	300.65	305.80	312.00	297.00	301.00	299.55	306.75	158034	484.77	4162	97950	61.98
MAZDA	EQ	17-Dec-2020	545.20	557.95	558.90	542.10	542.10	545.45	550.37	6992	38.48	172	6647	95.07
MAZDOCK	EQ	17-Dec-2020	220.30	218.05	223.90	205.00	207.25	207.35	216.71	9138262	19803.95	76929	1600673	17.52
MBAPL	BE	17-Dec-2020	69.75	66.45	69.80	66.45	66.60	66.70	66.79	2024	1.35	26	-	-
MBECL	BE	17-Dec-2020	5.75	6.00	6.00	5.55	5.60	5.65	5.75	30239	1.74	76	-	-
MBLINFRA	EQ	17-Dec-2020	14.55	15.25	15.25	15.25	15.25	15.25	15.25	70001	10.68	69	70001	100.00
MCDHOLDING	BE	17-Dec-2020	39.55	40.35	40.35	37.60	37.60	37.60	38.11	23697	9.03	152	-	-
MCDOWELL-N	EQ	17-Dec-2020	594.85	598.00	599.70	582.20	582.80	583.55	589.20	1916274	11290.71	34134	958935	50.04
MCL	EQ	17-Dec-2020	81.00	82.95	97.20	80.05	95.00	96.65	93.90	122884	115.39	777	92963	75.65
MCLEODRUSS	EQ	17-Dec-2020	23.05	23.10	23.10	22.10	22.30	22.20	22.58	322877	72.91	1134	225404	69.81
MCX	EQ	17-Dec-2020	1705.80	1705.80	1751.10	1702.00	1708.80	1713.30	1729.88	268322	4641.66	13717	87593	32.64
MDL	SM	17-Dec-2020	25.25	26.50	26.50	26.50	26.50	26.50	26.50	2000	0.53	1	2000	100.00
MEGASOFT	EQ	17-Dec-2020	9.35	9.55	9.70	9.25	9.30	9.30	9.43	57865	5.46	144	43583	75.32
MEGH	EQ	17-Dec-2020	80.45	80.95	81.00	79.60	80.00	79.75	80.17	559905	448.86	5612	261141	46.64
MELSTAR	BZ	17-Dec-2020	2.35	2.45	2.45	2.25	2.25	2.30	2.43	8900	0.22	31	-	-
MENONBE	BE	17-Dec-2020	48.85	49.00	49.90	48.35	49.25	49.20	49.30	29442	14.52	170	-	-
MEP	EQ	17-Dec-2020	16.05	16.50	16.50	15.40	15.65	15.50	15.69	733069	115.05	1559	569191	77.64
MERCATOR	BE	17-Dec-2020	1.15	1.20	1.20	1.10	1.20	1.15	1.20	1493684	17.86	468	-	-
METALFORGE	BE	17-Dec-2020	6.00	5.70	6.30	5.70	5.80	5.90	6.15	29144	1.79	96	-	-
METKORE	BZ	17-Dec-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	46648	0.35	42	-	-
METROPOLIS	EQ	17-Dec-2020	1939.95	1948.00	1952.20	1906.55	1915.00	1918.10	1930.10	68717	1326.31	5504	44294	64.46
MFSL	EQ	17-Dec-2020	641.40	646.10	671.70	644.10	653.00	658.50	662.34	4399702	29141.05	75523	1281741	29.13
MGEL	SM	17-Dec-2020	41.00	41.50	41.50	41.50	41.50	41.50	41.50	3000	1.25	1	3000	100.00
MGL	EQ	17-Dec-2020	1062.60	1060.05	1066.90	1040.20	1043.90	1042.45	1053.85	445154	4691.26	29524	166921	37.50
MHRIL	EQ	17-Dec-2020	206.75	207.10	211.00	205.50	206.95	206.55	209.07	73553	153.78	1666	46170	62.77
MIC	BE	17-Dec-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.84	322685	2.71	168	-	-
MIDHANI	EQ	17-Dec-2020	208.40	209.65	213.50	206.30	207.55	207.70	210.29	759818	1597.79	10461	297193	39.11
MILTON	SM	17-Dec-2020	12.00	12.10	12.50	12.10	12.50	12.40	12.33	30800	3.80	7	30800	100.00
MINDACORP	EQ	17-Dec-2020	93.25	93.80	95.50	91.75	92.35	92.05	92.69	1188295	1101.49	5526	609475	51.29
MINDAIND	EQ	17-Dec-2020	390.45	392.70	398.00	388.05	388.65	388.90	393.08	64727	254.43	2326	30669	47.38
MINDSPACE	RR	17-Dec-2020	326.14	327.50	329.80	326.00	326.00	326.19	327.51	388400	1272.06	348	369800	95.21
MINDTECK	EQ	17-Dec-2020	40.95	42.95	42.95	42.95	42.95	42.95	42.95	9690	4.16	35	9690	100.00
MINDTREE	EQ	17-Dec-2020	1459.50	1470.00	1472.50	1446.25	1450.00	1452.10	1456.33	573057	8345.62	18689	233790	40.80
MIRCELECTR	EQ	17-Dec-2020	12.25	12.70	12.85	12.00	12.85	12.85	12.67	1739149	220.33	1949	1371564	78.86
MIRZAINT	EQ	17-Dec-2020	57.60	57.60	58.50	57.00	57.50	57.40	57.99	309438	179.45	1943	129784	41.94
MITTAL	EQ	17-Dec-2020	12.85	13.35	13.35	12.35	12.75	12.75	12.56	100242	12.59	279	70294	70.12
MMFL	EQ	17-Dec-2020	441.05	438.60	442.85	430.05	434.80	435.10	438.80	3749	16.45	299	1993	53.16
MMP	EQ	17-Dec-2020	90.60	89.00	93.55	87.55	87.60	87.70	89.22	6064	5.41	113	4321	71.26
MMTC	EQ	17-Dec-2020	24.75	24.65	26.40	24.35	25.10	25.10	25.56	7353604	1879.21	14752	1657759	22.54
MODIRUBBER	BE	17-Dec-2020	36.00	34.50	37.75	34.40	37.55	37.55	36.76	1368	0.50	20	-	-
MOHOTAIND	EQ	17-Dec-2020	9.85	9.85	10.10	9.25	9.40	9.40	9.54	79344	7.57	271	72327	91.16
MOIL	EQ	17-Dec-2020	144.80	144.80	149.00	144.25	147.00	147.10	146.98	935893	1375.61	11619	373812	39.94
MOKSH	SM	17-Dec-2020	30.00	29.00	29.00	29.00	29.00	29.00	29.00	3000	0.87	1	3000	100.00
MOLDTECH	BE	17-Dec-2020	52.95	52.05	54.90	52.05	53.95	53.95	53.83	23313	12.55	116	-	-
MOLDTEKPP	E1	17-Dec-2020	141.10	141.05	159.00	141.05	144.90	144.25	146.66	1519	2.23	48	1159	76.30
MOLDTKPAC	EQ	17-Dec-2020	284.90	289.00	289.05	282.70	284.60	285.30	286.02	16783	48.00	688	9163	54.60
MOLDTKPAC	W1	17-Dec-2020	144.80	140.00	146.95	140.00	146.95	144.05	142.74	1227	1.75	19	1141	92.99
MONTECARLO	EQ	17-Dec-2020	269.90	271.70	277.80	257.10	262.95	260.65	270.89	250028	677.29	7926	79906	31.96
MORARJEE	BE	17-Dec-2020	14.55	14.55	14.90	13.85	14.00	14.20	14.23	6236	0.89	39	-	-
MOREPENLAB	EQ	17-Dec-2020	31.65	31.70	32.50	31.10	31.15	31.30	31.80	1884906	599.31	4857	828442	43.95
MOTHERSUMI	EQ	17-Dec-2020	156.75	157.55	162.50	157.40	158.00	158.30	160.21	18763723	30061.94	98256	4574655	24.38
MOTILALOFS	EQ	17-Dec-2020	635.70	641.90	650.00	635.10	637.15	637.25	642.08	76788	493.04	4426	44383	57.80
MOTOGENFIN	BE	17-Dec-2020	19.95	19.05	20.00	19.05	19.50	19.50	19.79	3807	0.75	20	-	-
MPHASIS	EQ	17-Dec-2020	1358.45	1365.00	1378.50	1332.50	1350.00	1339.75	1353.80	442708	5993.40	23573	207746	46.93
MPSLTD	EQ	17-Dec-2020	371.30	374.95	376.90	368.00	368.00	368.45	370.94	9860	36.58	902	6266	63.55
MPTODAY	SM	17-Dec-2020	12.40	13.00	13.00	12.00	12.50	12.50	12.31	36000	4.43	7	34000	94.44
MRF	EQ	17-Dec-2020	78618.85	78625.00	79166.30	77000.00	77370.00	77291.15	78107.90	19833	15491.14	9760	3877	19.55
MRO-TEK	EQ	17-Dec-2020	29.55	28.55	31.00	28.55	31.00	31.00	30.91	12302	3.80	45	11601	94.30
MRPL	EQ	17-Dec-2020	36.35	37.00	37.20	35.30	36.10	36.00	36.36	4868584	1770.27	10227	1751499	35.98
MSPL	EQ	17-Dec-2020	9.95	10.40	10.40	10.40	10.40	10.40	10.40	16974	1.77	66	14455	85.16
MSTCLTD	EQ	17-Dec-2020	163.05	163.15	165.00	159.10	160.45	160.00	162.57	239956	390.10	3419	126699	52.80
MTEDUCARE	EQ	17-Dec-2020	11.35	11.35	11.45	11.00	11.15	11.15	11.27	81295	9.16	278	71443	87.88
MTNL	EQ	17-Dec-2020	10.95	10.90	11.75	10.85	11.00	11.00	11.33	6400022	725.37	15924	1863082	29.11
MUKANDENGG	EQ	17-Dec-2020	14.00	14.70	14.70	13.35	13.45	13.80	13.89	12212	1.70	86	9675	79.23
MUKANDLTD	EQ	17-Dec-2020	62.00	62.70	62.70	60.00	62.15	62.05	61.65	114260	70.44	465	93500	81.83
MUKANDLTD	P1	17-Dec-2020	5.20	5.50	6.00	5.20	5.90	5.90	5.82	7683	0.45	28	6033	78.52
MUKTAARTS	EQ	17-Dec-2020	35.60	35.70	36.50	35.00	35.00	35.05	35.48	8985	3.19	149	6958	77.44
MUNJALAU	EQ	17-Dec-2020	63.30	63.30	63.65	61.90	62.15	62.15	62.54	190279	119.00	2151	112339	59.04
MUNJALSHOW	EQ	17-Dec-2020	144.40	144.45	146.90	144.40	146.00	146.10	145.70	37063	54.00	752	24721	66.70
MURUDCERA	EQ	17-Dec-2020	20.95	21.10	24.80	20.80	23.20	24.05	23.48	2711989	636.91	7810	900823	33.22
MUTHOOTCAP	EQ	17-Dec-2020	428.45	428.50	434.20	414.60	424.00	424.60	425.95	23190	98.78	1152	13792	59.47
MUTHOOTFIN	EQ	17-Dec-2020	1217.55	1217.00	1234.05	1213.20	1218.00	1218.50	1226.16	1484226	18198.99	46360	395938	26.68
N100	EQ	17-Dec-2020	916.54	971.50	971.50	914.00	917.22	918.75	917.76	35118	322.30	2272	24575	69.98
NABARD	N2	17-Dec-2020	1292.00	1292.50	1298.50	1292.50	1298.50	1298.50	1296.19	26	0.34	4	25	96.15
NACLIND	EQ	17-Dec-2020	43.40	44.40	45.40	42.50	42.50	43.30	44.09	256521	113.11	1712	181109	70.60
NAGAFERT	BE	17-Dec-2020	5.60	5.60	5.85	5.40	5.50	5.45	5.52	643420	35.52	592	-	-
NAGREEKEXP	EQ	17-Dec-2020	17.85	17.85	18.70	17.55	18.10	18.40	18.41	28626	5.27	158	21995	76.84
NAHARCAP	EQ	17-Dec-2020	81.80	81.25	87.45	81.25	83.85	83.05	83.99	30030	25.22	519	18780	62.54
NAHARINDUS	BE	17-Dec-2020	41.45	41.10	43.50	39.40	43.50	43.50	42.83	66705	28.57	157	-	-
NAHARPOLY	EQ	17-Dec-2020	90.70	90.90	93.20	89.50	89.55	89.65	91.00	63696	57.97	811	32970	51.76
NAHARSPING	EQ	17-Dec-2020	64.85	65.75	77.00	65.50	72.35	72.35	73.31	387478	284.05	3583	200772	51.82
NAM-INDIA	EQ	17-Dec-2020	311.45	312.00	319.10	311.00	313.00	314.30	315.42	1575251	4968.65	27167	695792	44.17
NANDANI	SM	17-Dec-2020	13.05	13.45	13.45	12.40	12.40	12.40	12.93	10000	1.29	2	10000	100.00
NATCOPHARM	EQ	17-Dec-2020	949.55	948.10	956.25	938.00	940.00	941.15	946.65	246015	2328.91	8336	161634	65.70
NATHBIOGEN	EQ	17-Dec-2020	277.75	279.00	283.75	278.05	279.00	279.40	281.46	23974	67.48	886	14783	61.66
NATIONALUM	EQ	17-Dec-2020	44.35	44.35	45.00	43.05	43.25	43.35	43.91	22150396	9725.91	29523	6811133	30.75
NATNLSTEEL	BE	17-Dec-2020	4.25	4.25	4.25	4.05	4.05	4.05	4.13	1400	0.06	18	-	-
NAUKRI	EQ	17-Dec-2020	4601.15	4601.15	4665.00	4530.80	4555.90	4560.75	4582.75	329104	15082.02	30397	119098	36.19
NAVINFLUOR	EQ	17-Dec-2020	2498.95	2550.00	2628.00	2542.50	2559.00	2555.90	2570.19	129903	3338.75	18792	55396	42.64
NAVKARCORP	EQ	17-Dec-2020	39.20	39.50	39.50	38.05	38.20	38.25	38.68	330531	127.84	3826	224271	67.85
NAVNETEDUL	EQ	17-Dec-2020	86.95	88.00	88.35	86.10	86.75	86.95	87.72	187795	164.73	2042	142480	75.87
NBCC	EQ	17-Dec-2020	31.65	31.70	32.10	31.05	31.10	31.20	31.46	14053198	4420.60	20519	4625108	32.91
NBIFIN	EQ	17-Dec-2020	1693.60	1676.65	1720.00	1676.65	1695.00	1688.50	1698.37	975	16.56	179	800	82.05
NBVENTURES	EQ	17-Dec-2020	58.75	59.25	60.35	58.55	58.90	58.90	59.26	1089846	645.82	4599	587568	53.91
NCC	EQ	17-Dec-2020	58.65	58.75	59.15	56.90	57.75	57.85	58.39	6831737	3989.13	18827	2724906	39.89
NCLIND	EQ	17-Dec-2020	143.20	143.00	149.80	143.00	148.00	147.75	147.79	831324	1228.65	8601	256107	30.81
NCPSESDL24	EQ	17-Dec-2020	102.95	102.87	102.94	102.87	102.94	102.94	102.94	15022	15.46	4	14968	99.64
NDGL	EQ	17-Dec-2020	662.20	634.95	679.80	634.95	669.95	669.95	661.33	72	0.48	17	33	45.83
NDL	EQ	17-Dec-2020	26.50	26.95	29.15	24.55	29.15	29.15	28.52	243808	69.54	945	190540	78.15
NDRAUTO	EQ	17-Dec-2020	198.30	199.60	202.50	197.10	202.40	200.65	200.03	6471	12.94	248	3828	59.16
NDTV	EQ	17-Dec-2020	39.50	40.30	40.85	39.50	39.75	39.95	40.36	60427	24.39	374	36312	60.09
NECCLTD	EQ	17-Dec-2020	12.15	11.55	11.55	11.55	11.55	11.55	11.55	15687	1.81	72	15687	100.00
NECLIFE	EQ	17-Dec-2020	20.80	20.80	21.80	20.60	20.80	20.85	21.19	511615	108.39	1308	261977	51.21
NELCAST	EQ	17-Dec-2020	64.75	65.25	65.30	62.25	62.25	62.55	63.83	127098	81.13	1384	74244	58.41
NELCO	EQ	17-Dec-2020	208.55	208.25	213.30	206.00	206.35	207.00	210.22	134202	282.12	2656	56490	42.09
NEOGEN	EQ	17-Dec-2020	699.05	718.00	727.00	697.95	713.90	712.20	710.07	118973	844.80	6707	61192	51.43
NESCO	EQ	17-Dec-2020	541.85	541.00	567.70	537.90	541.00	540.55	553.91	200927	1112.96	8109	84266	41.94
NESTLEIND	EQ	17-Dec-2020	18323.45	18338.00	18395.15	18136.80	18308.35	18305.35	18308.03	98104	17960.91	25132	36926	37.64
NETF	EQ	17-Dec-2020	166.00	166.48	166.48	153.04	166.48	165.93	165.49	384	0.64	54	326	84.90
NETFCONSUM	EQ	17-Dec-2020	63.43	65.33	66.89	63.45	63.61	63.60	64.71	9206	5.96	154	6318	68.63
NETFDIVOPP	EQ	17-Dec-2020	34.65	34.00	35.50	34.00	34.50	34.50	34.56	1868	0.65	42	1716	91.86
NETFIT	EQ	17-Dec-2020	23.04	23.11	23.14	22.85	23.10	23.06	23.02	204836	47.16	1044	136783	66.78
NETFLTGILT	EQ	17-Dec-2020	22.37	22.37	22.38	22.32	22.38	22.32	22.35	35304	7.89	132	21992	62.29
NETFMID150	EQ	17-Dec-2020	79.40	79.40	79.93	78.90	78.93	79.34	79.55	52219	41.54	658	43505	83.31
NETFNIF100	EQ	17-Dec-2020	142.00	142.00	159.90	134.10	145.50	145.50	143.82	2985	4.29	183	1796	60.17
NETFNV20	EQ	17-Dec-2020	72.05	71.10	72.74	71.09	72.05	72.15	72.43	2379	1.72	40	2317	97.39
NETWORK18	EQ	17-Dec-2020	39.15	39.00	40.40	38.00	38.25	38.20	39.39	4879993	1922.25	11213	1757242	36.01
NEULANDLAB	EQ	17-Dec-2020	1039.65	1049.70	1108.00	1040.40	1085.05	1087.90	1089.29	139173	1515.99	9105	81852	58.81
NEWGEN	EQ	17-Dec-2020	265.05	266.35	269.10	261.00	263.00	263.15	265.02	45040	119.36	1606	24695	54.83
NEXTMEDIA	BE	17-Dec-2020	7.10	7.10	7.10	6.75	6.75	6.75	6.89	5130	0.35	17	-	-
NFL	EQ	17-Dec-2020	40.25	40.25	40.50	38.40	38.50	38.70	39.51	876355	346.21	3693	464224	52.97
NH	EQ	17-Dec-2020	412.60	410.25	420.00	407.05	414.50	414.50	413.99	352054	1457.47	17841	268292	76.21
NHAI	N1	17-Dec-2020	1063.17	1063.10	1064.00	1060.00	1060.00	1060.16	1060.77	11086	117.60	44	10871	98.06
NHAI	N2	17-Dec-2020	1254.85	1251.00	1255.00	1251.00	1255.00	1255.00	1253.52	540	6.77	29	540	100.00
NHAI	N6	17-Dec-2020	1358.98	1354.12	1362.46	1354.11	1359.89	1359.89	1357.11	2146	29.12	19	1246	58.06
NHAI	N9	17-Dec-2020	1272.00	1470.00	1470.00	1470.00	1470.00	1470.00	1470.00	1	0.01	1	1	100.00
NHAI	NA	17-Dec-2020	1286.65	1286.42	1288.00	1281.15	1288.00	1287.62	1284.88	37184	477.77	79	30484	81.98
NHAI	NE	17-Dec-2020	1253.96	1254.20	1260.00	1250.00	1260.00	1257.64	1254.09	3273	41.05	50	2993	91.45
NHBTF2014	N6	17-Dec-2020	7600.00	7645.00	7645.00	7645.00	7645.00	7645.00	7645.00	11	0.84	2	11	100.00
NHPC	EQ	17-Dec-2020	23.20	23.30	23.75	22.95	23.05	23.05	23.31	10662354	2485.70	12244	4251814	39.88
NHPC	N6	17-Dec-2020	1466.01	1475.00	1475.00	1460.00	1470.00	1470.00	1464.88	1008	14.77	10	1000	99.21
NIACL	EQ	17-Dec-2020	130.40	130.95	135.90	130.10	131.55	131.75	133.55	1292276	1725.79	13663	402548	31.15
NIBL	BE	17-Dec-2020	9.00	9.00	9.45	9.00	9.45	9.45	9.12	15124	1.38	20	-	-
NIFTYBEES	EQ	17-Dec-2020	145.82	154.80	154.80	145.56	146.70	146.56	146.35	1116175	1633.48	7299	349741	31.33
NIITLTD	EQ	17-Dec-2020	175.70	176.95	178.90	175.00	176.50	176.10	176.93	383004	677.67	7214	177270	46.28
NILAINFRA	EQ	17-Dec-2020	5.40	5.50	5.50	5.20	5.25	5.25	5.34	365173	19.51	339	244290	66.90
NILASPACES	BE	17-Dec-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.56	468032	7.28	282	-	-
NILKAMAL	EQ	17-Dec-2020	1423.45	1430.00	1435.00	1415.50	1425.45	1423.35	1425.68	9534	135.92	1891	6213	65.17
NIPPOBATRY	EQ	17-Dec-2020	650.00	656.05	665.00	642.00	649.80	644.85	653.41	6103	39.88	1262	1216	19.92
NIRAJ	BE	17-Dec-2020	49.00	46.60	49.45	46.60	48.75	48.75	48.77	5054	2.46	18	-	-
NITCO	EQ	17-Dec-2020	25.65	25.10	26.45	25.10	25.85	26.15	25.89	137682	35.65	723	77436	56.24
NITINFIRE	BZ	17-Dec-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.70	633539	4.42	104	-	-
NITINSPIN	BE	17-Dec-2020	72.85	73.70	76.20	72.00	76.00	75.70	75.02	77206	57.92	406	-	-
NKIND	EQ	17-Dec-2020	18.70	19.30	19.85	18.50	19.00	19.05	19.19	3272	0.63	39	2353	71.91
NLCINDIA	EQ	17-Dec-2020	57.15	57.30	57.80	56.60	56.80	56.75	57.18	642969	367.67	3271	355132	55.23
NMDC	EQ	17-Dec-2020	114.60	114.60	117.90	114.40	115.65	115.60	116.19	10857331	12615.37	40631	2900380	26.71
NOCIL	EQ	17-Dec-2020	151.05	152.30	155.90	149.00	150.45	149.70	153.13	3391660	5193.49	27460	1139070	33.58
NOIDATOLL	BE	17-Dec-2020	6.45	6.35	6.75	6.35	6.40	6.40	6.51	73783	4.80	107	-	-
NORBTEAEXP	EQ	17-Dec-2020	9.15	9.10	9.30	8.75	9.20	9.10	9.16	2349	0.22	36	1795	76.42
NOVARTIND	EQ	17-Dec-2020	710.35	718.00	718.00	695.05	699.00	701.40	708.34	20380	144.36	1256	13437	65.93
NPBET	EQ	17-Dec-2020	160.70	156.29	164.49	156.23	163.99	163.99	161.69	604	0.98	17	470	77.81
NRAIL	EQ	17-Dec-2020	229.10	231.45	238.00	219.00	228.60	228.70	228.47	101201	231.21	3718	43312	42.80
NRBBEARING	EQ	17-Dec-2020	91.85	93.85	94.85	91.80	93.30	92.90	93.18	801950	747.26	8078	467580	58.31
NSIL	EQ	17-Dec-2020	901.90	899.00	914.00	890.50	897.70	896.15	899.93	971	8.74	180	577	59.42
NTL	EQ	17-Dec-2020	1.35	1.40	1.40	1.30	1.30	1.30	1.34	206278	2.77	119	177260	85.93
NTPC	EQ	17-Dec-2020	104.90	105.65	105.65	104.00	104.50	104.45	104.84	16840984	17656.62	47425	4316845	25.63
NTPC	N6	17-Dec-2020	1436.45	1435.00	1435.00	1435.00	1435.00	1435.00	1435.00	400	5.74	6	400	100.00
NTPC	N7	17-Dec-2020	14.55	14.50	14.58	14.50	14.58	14.56	14.55	71968	10.47	154	66911	92.97
NTPC	NB	17-Dec-2020	1120.12	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	100	1.14	1	100	100.00
NUCLEUS	EQ	17-Dec-2020	598.05	609.90	609.90	595.00	597.00	597.45	598.29	46353	277.33	2029	35523	76.64
NXTDIGITAL	EQ	17-Dec-2020	576.70	597.70	597.70	566.50	567.00	572.40	581.67	12872	74.87	411	1942	15.09
OAL	EQ	17-Dec-2020	540.50	540.65	550.00	532.00	541.00	541.70	542.40	14678	79.61	1358	7233	49.28
OBEROIRLTY	EQ	17-Dec-2020	534.80	535.95	563.95	530.00	557.00	558.90	551.90	826483	4561.34	31096	246212	29.79
OCCL	EQ	17-Dec-2020	851.05	853.05	855.90	843.10	855.90	848.05	846.96	5559	47.08	465	4328	77.86
OFSS	EQ	17-Dec-2020	3112.15	3134.90	3159.00	3102.50	3130.40	3134.35	3135.96	27785	871.33	3917	14042	50.54
OIL	EQ	17-Dec-2020	115.65	117.50	119.10	112.05	113.35	114.15	116.30	2605115	3029.86	14772	816464	31.34
OILCOUNTUB	EQ	17-Dec-2020	5.90	5.90	6.15	5.90	6.15	6.15	6.13	89226	5.47	85	88221	98.87
OISL	BZ	17-Dec-2020	2.85	2.95	2.95	2.75	2.80	2.80	2.88	45763	1.32	48	-	-
OLECTRA	EQ	17-Dec-2020	104.25	114.65	114.65	109.05	113.60	113.40	113.26	1061390	1202.18	9809	640336	60.33
OMAXAUTO	EQ	17-Dec-2020	47.55	47.50	48.40	45.70	46.00	46.30	46.88	42847	20.09	618	29910	69.81
OMAXE	EQ	17-Dec-2020	86.55	87.90	87.90	85.00	85.15	85.30	86.33	43126	37.23	809	28065	65.08
OMMETALS	EQ	17-Dec-2020	21.35	22.35	22.35	21.55	22.10	22.00	21.92	78788	17.27	431	47017	59.68
ONELIFECAP	BE	17-Dec-2020	8.30	8.60	8.60	7.90	7.90	7.90	8.30	2550	0.21	18	-	-
ONEPOINT	BE	17-Dec-2020	15.05	15.00	15.75	14.95	15.75	15.60	15.11	8428	1.27	13	-	-
ONGC	EQ	17-Dec-2020	102.90	105.10	105.60	100.70	101.45	101.50	102.93	41881430	43107.13	130869	8894215	21.24
ONMOBILE	EQ	17-Dec-2020	56.85	57.60	57.60	55.20	55.80	55.55	56.36	244243	137.65	1388	173444	71.01
ONWARDTEC	EQ	17-Dec-2020	88.05	88.05	95.60	88.05	89.60	89.65	92.12	398090	366.70	4820	144125	36.20
OPTIEMUS	BE	17-Dec-2020	94.55	95.45	95.45	92.75	94.40	94.00	93.94	7789	7.32	234	-	-
OPTOCIRCUI	BE	17-Dec-2020	5.95	5.85	6.05	5.85	5.95	5.90	5.95	340251	20.25	497	-	-
ORBTEXP	EQ	17-Dec-2020	73.40	75.00	77.80	70.40	71.85	71.70	75.59	99671	75.35	1382	49476	49.64
ORCHPHARMA	BZ	17-Dec-2020	75.90	79.65	79.65	79.65	79.65	79.65	79.65	36	0.03	13	-	-
ORICONENT	EQ	17-Dec-2020	22.05	22.05	23.75	21.30	22.60	22.65	22.69	1980386	449.42	4343	891521	45.02
ORIENTABRA	EQ	17-Dec-2020	23.00	23.40	23.40	22.45	22.45	22.70	22.83	108911	24.86	617	67674	62.14
ORIENTALTL	EQ	17-Dec-2020	11.35	11.45	11.50	11.25	11.25	11.25	11.30	46903	5.30	84	31425	67.00
ORIENTBELL	EQ	17-Dec-2020	147.80	149.00	149.00	144.60	149.00	148.05	147.76	15645	23.12	294	9678	61.86
ORIENTCEM	EQ	17-Dec-2020	76.75	77.40	83.10	77.40	83.00	82.50	81.65	2609462	2130.56	16719	1301056	49.86
ORIENTELEC	EQ	17-Dec-2020	227.00	229.80	231.60	226.10	231.25	230.15	230.08	214405	493.29	5816	146699	68.42
ORIENTHOT	EQ	17-Dec-2020	27.95	28.55	28.55	27.00	27.35	27.45	27.77	74217	20.61	765	62731	84.52
ORIENTLTD	EQ	17-Dec-2020	83.15	83.10	84.55	75.20	82.00	81.85	80.52	1407	1.13	52	951	67.59
ORIENTPPR	EQ	17-Dec-2020	20.40	20.50	21.85	20.25	21.25	21.25	21.34	3434512	732.97	6736	1112893	32.40
ORIENTREF	EQ	17-Dec-2020	230.35	226.30	240.20	224.40	225.10	226.20	234.45	153606	360.14	3977	62664	40.80
ORISSAMINE	EQ	17-Dec-2020	2544.60	2545.00	2560.00	2505.05	2512.05	2516.55	2531.28	6736	170.51	1161	4843	71.90
ORTEL	BZ	17-Dec-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.14	175946	2.01	88	-	-
ORTINLABSS	EQ	17-Dec-2020	26.40	26.65	28.00	25.50	26.65	26.95	27.27	59843	16.32	597	39337	65.73
OSWALAGRO	EQ	17-Dec-2020	11.20	11.60	11.70	10.70	10.80	10.85	11.04	114188	12.61	491	71485	62.60
PAGEIND	EQ	17-Dec-2020	25889.55	25950.00	27949.20	25900.00	27020.00	27244.00	27256.07	246223	67110.72	67393	35526	14.43
PAISALO	EQ	17-Dec-2020	495.05	503.70	530.00	481.00	482.00	491.20	497.90	55908	278.37	1644	16295	29.15
PALASHSECU	BE	17-Dec-2020	44.60	42.40	44.50	42.40	44.20	44.00	42.67	4541	1.94	16	-	-
PALREDTEC	BE	17-Dec-2020	40.40	39.00	40.50	38.40	39.90	39.55	39.27	20281	7.97	108	-	-
PANACEABIO	EQ	17-Dec-2020	236.75	237.00	243.80	234.80	235.50	235.45	238.68	192918	460.45	3519	99191	51.42
PANACHE	EQ	17-Dec-2020	40.20	40.85	42.10	40.30	42.00	41.85	41.48	49689	20.61	213	19699	39.64
PANAMAPET	EQ	17-Dec-2020	99.15	103.80	109.95	99.00	100.00	102.45	106.09	852799	904.77	9406	357913	41.97
PARABDRUGS	BZ	17-Dec-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	17753	0.61	45	-	-
PARACABLES	EQ	17-Dec-2020	7.90	7.90	8.15	7.75	7.80	7.80	7.95	143295	11.39	280	89330	62.34
PARAGMILK	EQ	17-Dec-2020	115.10	115.20	120.85	115.20	117.60	117.45	118.86	1391056	1653.43	11114	615722	44.26
PARSVNATH	BE	17-Dec-2020	5.50	5.60	5.60	5.25	5.25	5.25	5.30	98275	5.21	148	-	-
PATELENG	EQ	17-Dec-2020	15.80	15.60	16.10	15.10	15.25	15.20	15.61	485984	75.88	1419	351781	72.39
PATINTLOG	EQ	17-Dec-2020	30.55	30.15	30.75	29.55	29.90	29.70	30.10	41646	12.54	432	32609	78.30
PATSPINLTD	BE	17-Dec-2020	6.15	6.45	6.45	5.85	6.40	5.95	6.14	11303	0.69	27	-	-
PCJEWELLER	EQ	17-Dec-2020	23.85	24.05	24.50	23.60	23.95	24.00	24.02	3895542	935.55	6632	1877440	48.19
PDMJEPAPER	EQ	17-Dec-2020	21.65	21.50	24.00	21.35	23.60	23.25	23.16	1287420	298.21	3701	416912	32.38
PDSMFL	EQ	17-Dec-2020	417.00	422.85	428.95	416.05	416.05	417.20	418.04	6480	27.09	52	6409	98.90
PEARLPOLY	EQ	17-Dec-2020	20.80	21.00	21.35	20.40	20.55	20.85	20.68	6185	1.28	72	5123	82.83
PEL	EQ	17-Dec-2020	1457.60	1450.00	1483.85	1435.65	1443.00	1441.60	1464.40	1600483	23437.42	49912	340159	21.25
PENIND	EQ	17-Dec-2020	22.00	22.40	22.40	21.35	21.55	21.50	22.00	282947	62.26	1096	190358	67.28
PENINLAND	EQ	17-Dec-2020	7.00	7.20	7.35	6.90	7.35	7.35	7.22	467817	33.80	774	375465	80.26
PENTAGOLD	SM	17-Dec-2020	44.35	46.50	46.50	46.50	46.50	46.50	46.50	3000	1.40	1	3000	100.00
PERSISTENT	EQ	17-Dec-2020	1305.60	1316.20	1317.20	1286.00	1305.00	1304.70	1297.66	51685	670.69	5277	33840	65.47
PETRONET	EQ	17-Dec-2020	264.10	264.00	264.75	258.05	260.30	259.35	261.46	3107919	8126.11	40187	1867968	60.10
PFC	EQ	17-Dec-2020	120.25	120.00	120.90	118.00	118.25	118.45	119.55	3620919	4328.65	22941	1271195	35.11
PFC	N4	17-Dec-2020	1062.00	1062.00	1062.00	1059.50	1060.00	1060.23	1060.97	1435	15.22	20	1385	96.52
PFC	N8	17-Dec-2020	1424.98	1421.00	1421.00	1413.00	1418.00	1420.44	1418.33	2067	29.32	35	1803	87.23
PFIZER	EQ	17-Dec-2020	5256.70	5240.00	5265.00	5220.00	5254.00	5246.85	5245.65	65230	3421.73	9210	29635	45.43
PFOCUS	EQ	17-Dec-2020	44.40	45.30	47.50	44.55	46.25	45.80	46.24	218789	101.16	1622	140432	64.19
PFS	EQ	17-Dec-2020	20.90	21.00	21.10	20.45	20.50	20.55	20.72	696798	144.37	2092	468246	67.20
PGEL	EQ	17-Dec-2020	164.90	169.90	171.95	157.80	160.00	161.60	166.26	29501	49.05	654	17693	59.97
PGHH	EQ	17-Dec-2020	11205.55	11156.00	11368.45	11055.30	11150.00	11179.55	11185.27	7041	787.55	2287	1819	25.83
PGHL	EQ	17-Dec-2020	6811.55	6809.00	6893.20	6788.05	6875.05	6875.35	6853.99	7956	545.30	2161	5000	62.85
PGIL	EQ	17-Dec-2020	191.55	192.85	199.00	182.50	193.50	194.15	192.78	22467	43.31	312	19160	85.28
PHILIPCARB	EQ	17-Dec-2020	163.80	164.60	169.30	163.00	165.50	164.30	166.83	839506	1400.51	9870	258314	30.77
PHOENIXLTD	EQ	17-Dec-2020	771.45	774.90	783.70	765.10	774.50	774.00	774.18	154751	1198.04	17890	112206	72.51
PIDILITIND	EQ	17-Dec-2020	1625.95	1630.00	1652.00	1626.35	1634.00	1629.65	1642.21	846175	13895.95	40316	358246	42.34
PIIND	EQ	17-Dec-2020	2292.10	2292.60	2313.35	2241.00	2265.00	2264.95	2278.71	373473	8510.36	30915	271639	72.73
PILANIINVS	EQ	17-Dec-2020	2507.95	2525.00	2530.00	2478.40	2510.00	2514.45	2501.70	2502	62.59	294	1233	49.28
PILITA	EQ	17-Dec-2020	10.20	10.45	10.45	10.05	10.10	10.10	10.21	90093	9.20	160	53989	59.93
PIONDIST	EQ	17-Dec-2020	115.20	116.85	117.00	114.15	114.85	114.65	115.17	5212	6.00	93	3908	74.98
PIONEEREMB	EQ	17-Dec-2020	30.35	30.00	32.65	29.55	32.25	31.70	31.72	91079	28.89	486	45689	50.16
PITTIENG	EQ	17-Dec-2020	51.60	51.60	53.90	50.20	52.50	51.25	51.44	225913	116.20	2812	45807	20.28
PKTEA	BE	17-Dec-2020	220.00	220.00	220.00	210.00	217.40	214.00	210.56	1412	2.97	22	-	-
PLASTIBLEN	EQ	17-Dec-2020	252.60	251.55	260.20	249.05	256.20	257.80	257.41	35406	91.14	678	15860	44.79
PNB	EQ	17-Dec-2020	37.95	38.15	38.35	36.75	37.20	37.00	37.70	66872650	25214.26	113305	20357134	30.44
PNBGILTS	EQ	17-Dec-2020	43.25	43.25	43.90	42.75	43.25	43.05	43.38	256304	111.19	1418	154921	60.44
PNBHOUSING	EQ	17-Dec-2020	377.35	379.25	381.00	372.10	374.50	373.90	377.32	143070	539.83	4176	55476	38.78
PNC	EQ	17-Dec-2020	16.40	17.40	17.40	16.25	16.40	16.40	16.51	5482	0.91	39	3517	64.16
PNCINFRA	EQ	17-Dec-2020	176.85	177.80	179.90	173.65	175.00	175.25	176.68	262779	464.27	4766	156450	59.54
PODDARHOUS	EQ	17-Dec-2020	182.85	181.75	189.60	178.20	184.50	182.05	183.92	2671	4.91	139	2233	83.60
PODDARMENT	EQ	17-Dec-2020	187.40	189.65	189.75	184.00	184.00	184.60	185.30	5301	9.82	284	3163	59.67
POKARNA	EQ	17-Dec-2020	172.60	171.05	175.90	150.10	165.00	166.00	161.75	519649	840.51	6964	230241	44.31
POLYCAB	EQ	17-Dec-2020	1044.60	1050.00	1069.80	1031.30	1050.00	1049.80	1047.59	743277	7786.50	18426	472075	63.51
POLYMED	EQ	17-Dec-2020	517.05	520.85	525.00	510.25	514.00	517.45	517.08	75663	391.24	4080	40793	53.91
POLYPLEX	EQ	17-Dec-2020	774.95	777.00	782.95	759.00	766.50	761.80	770.29	35460	273.14	3611	20948	59.08
PONNIERODE	EQ	17-Dec-2020	168.90	172.45	174.80	168.10	171.00	171.10	171.45	12324	21.13	437	8342	67.69
POWERGRID	EQ	17-Dec-2020	196.20	193.30	195.40	191.60	193.40	193.30	193.50	12970537	25097.74	69444	4788576	36.92
POWERINDIA	EQ	17-Dec-2020	1349.15	1349.15	1370.00	1311.25	1325.00	1327.60	1340.97	8584	115.11	710	6189	72.10
POWERMECH	EQ	17-Dec-2020	440.25	440.25	445.00	430.00	430.05	431.40	436.25	45909	200.28	1981	27431	59.75
PPAP	EQ	17-Dec-2020	271.80	276.00	279.55	268.60	273.00	269.40	271.96	22166	60.28	633	13625	61.47
PPL	EQ	17-Dec-2020	98.25	98.50	99.80	96.10	96.80	96.70	97.69	38305	37.42	758	29708	77.56
PRABHAT	EQ	17-Dec-2020	70.65	70.60	71.90	70.10	70.20	70.40	70.89	51985	36.85	780	31125	59.87
PRAENG	BE	17-Dec-2020	11.65	11.90	11.90	11.10	11.30	11.15	11.11	23908	2.66	57	-	-
PRAJIND	EQ	17-Dec-2020	110.05	110.80	111.10	106.25	106.35	107.25	108.70	1162041	1263.09	9291	469807	40.43
PRAKASH	EQ	17-Dec-2020	55.30	55.50	56.10	54.10	54.25	54.20	54.89	429569	235.81	1998	278471	64.83
PRAKASHSTL	BE	17-Dec-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	175390	1.67	95	-	-
PRAXIS	EQ	17-Dec-2020	39.25	39.10	40.30	37.50	37.85	38.75	38.72	71788	27.79	510	33107	46.12
PRECAM	EQ	17-Dec-2020	45.25	45.30	49.50	45.20	47.20	47.25	48.07	662174	318.32	4207	274733	41.49
PRECOT	BE	17-Dec-2020	59.45	60.00	62.40	60.00	62.35	62.00	62.03	2638	1.64	32	-	-
PRECWIRE	EQ	17-Dec-2020	159.70	158.30	161.85	156.35	158.00	158.50	158.92	18024	28.64	576	10475	58.12
PREMEXPLN	EQ	17-Dec-2020	149.10	148.05	153.65	140.40	149.00	149.00	147.94	36266	53.65	799	26815	73.94
PREMIER	EQ	17-Dec-2020	3.85	4.00	4.00	3.90	4.00	4.00	4.00	11152	0.45	48	11089	99.44
PREMIERPOL	EQ	17-Dec-2020	46.45	50.00	51.40	44.05	44.15	44.60	47.67	618556	294.89	4359	245722	39.73
PRESSMN	EQ	17-Dec-2020	25.60	26.00	26.00	24.25	24.25	24.55	25.40	841393	213.75	371	828540	98.47
PRESTIGE	EQ	17-Dec-2020	279.40	280.50	280.55	272.20	272.20	274.35	276.73	356422	986.33	7014	155210	43.55
PRICOLLTD	EQ	17-Dec-2020	52.70	53.20	53.20	50.60	51.00	50.85	51.65	311909	161.10	2434	200350	64.23
PRIMESECU	EQ	17-Dec-2020	47.85	48.25	49.00	47.30	47.40	47.45	48.13	14548	7.00	159	8103	55.70
PRINCEPIPE	EQ	17-Dec-2020	264.25	267.00	268.95	261.15	262.00	263.95	265.64	80196	213.03	2212	51839	64.64
PRIVISCL	EQ	17-Dec-2020	559.35	564.05	575.65	559.20	569.35	562.60	570.26	14677	83.70	836	9872	67.26
PROLIFE	SM	17-Dec-2020	57.90	57.00	60.75	57.00	60.75	60.65	59.92	15000	8.99	5	15000	100.00
PROSEED	EQ	17-Dec-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	221056	1.44	104	220756	99.86
PROZONINTU	EQ	17-Dec-2020	21.30	21.80	23.30	19.75	21.60	21.65	22.17	1306908	289.68	3721	673446	51.53
PRSMJOHNSN	EQ	17-Dec-2020	91.55	92.20	93.00	90.90	92.00	92.00	92.28	228651	211.00	1942	142143	62.17
PSB	EQ	17-Dec-2020	14.15	13.95	14.30	13.35	13.55	13.65	13.89	759323	105.49	1446	465331	61.28
PSPPROJECT	EQ	17-Dec-2020	421.15	427.85	428.00	415.10	424.50	424.90	420.05	140445	589.94	4062	56331	40.11
PSUBNKBEES	EQ	17-Dec-2020	19.79	20.00	20.00	19.34	19.48	19.40	19.60	456538	89.46	1082	357282	78.26
PTC	EQ	17-Dec-2020	62.95	63.30	63.60	61.40	61.60	61.70	62.52	972769	608.15	9005	531378	54.63
PTL	EQ	17-Dec-2020	45.15	45.50	45.95	43.05	44.15	44.50	45.13	77253	34.87	800	43700	56.57
PUNJABCHEM	EQ	17-Dec-2020	770.45	779.05	807.65	760.05	788.95	788.70	791.35	52766	417.56	1412	44948	85.18
PUNJLLOYD	BZ	17-Dec-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	553141	12.72	316	-	-
PURVA	EQ	17-Dec-2020	73.75	73.75	78.35	73.00	75.50	75.85	76.67	576837	442.27	4412	252781	43.82
PVR	EQ	17-Dec-2020	1426.25	1427.00	1456.00	1393.10	1403.00	1405.40	1428.90	1363593	19484.34	36985	214188	15.71
QGOLDHALF	EQ	17-Dec-2020	2150.05	2149.00	2169.00	2136.00	2168.00	2168.00	2158.76	333	7.19	100	187	56.16
QNIFTY	EQ	17-Dec-2020	1413.00	1416.00	1419.00	1416.00	1419.00	1419.00	1416.04	67	0.95	3	66	98.51
QUESS	EQ	17-Dec-2020	486.90	490.70	495.00	482.00	483.00	486.90	485.68	82278	399.61	4397	49145	59.73
QUICKHEAL	EQ	17-Dec-2020	160.25	161.00	167.45	159.00	161.35	161.70	163.90	744449	1220.14	8785	210141	28.23
RADAAN	EQ	17-Dec-2020	1.05	1.10	1.10	1.00	1.05	1.10	1.06	96707	1.03	64	84015	86.88
RADICO	EQ	17-Dec-2020	460.50	461.00	466.00	455.40	460.00	457.85	461.59	116755	538.93	2938	66719	57.14
RADIOCITY	BE	17-Dec-2020	23.85	23.70	24.00	23.70	23.85	23.80	23.84	144456	34.43	260	-	-
RAIN	EQ	17-Dec-2020	132.50	132.40	135.50	131.10	131.60	131.65	133.35	1095157	1460.40	7290	353672	32.29
RAJESHEXPO	EQ	17-Dec-2020	476.20	479.75	496.00	476.65	484.25	485.75	489.97	286706	1404.78	9257	78264	27.30
RAJRATAN	EQ	17-Dec-2020	448.40	451.45	451.45	434.00	435.00	437.00	442.75	8136	36.02	764	5218	64.13
RAJRAYON	BZ	17-Dec-2020	0.30	0.30	0.35	0.25	0.30	0.25	0.29	4128444	12.02	410	-	-
RAJSREESUG	EQ	17-Dec-2020	17.15	18.45	18.45	16.15	16.75	17.05	17.25	42141	7.27	282	31130	73.87
RAJTV	EQ	17-Dec-2020	35.50	35.80	42.60	35.60	42.60	42.60	41.39	140651	58.21	951	59579	42.36
RALLIS	EQ	17-Dec-2020	289.80	291.70	292.85	288.90	289.30	289.75	290.70	250940	729.47	4593	135586	54.03
RAMANEWS	EQ	17-Dec-2020	14.50	14.70	16.95	14.35	16.30	16.00	15.90	567030	90.18	1708	260425	45.93
RAMASTEEL	EQ	17-Dec-2020	48.50	49.00	49.65	47.85	47.90	48.45	48.51	10202	4.95	182	5282	51.77
RAMCOCEM	EQ	17-Dec-2020	855.80	855.00	868.00	836.55	839.85	840.25	849.57	747094	6347.09	13097	304838	40.80
RAMCOIND	EQ	17-Dec-2020	224.40	225.55	227.40	223.95	224.75	224.60	225.29	43432	97.85	2098	25341	58.35
RAMCOSYS	EQ	17-Dec-2020	589.25	590.10	593.65	575.00	577.60	579.25	583.81	264510	1544.24	6427	126460	47.81
RAMKY	EQ	17-Dec-2020	51.45	52.20	52.20	47.55	48.40	48.25	49.93	141495	70.65	1288	96131	67.94
RAMSARUP	BZ	17-Dec-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.75	49245	0.37	41	-	-
RANASUG	EQ	17-Dec-2020	7.55	7.80	8.20	7.70	7.70	7.75	7.88	1240133	97.71	1260	742501	59.87
RANEENGINE	EQ	17-Dec-2020	230.65	233.90	276.75	231.30	276.75	276.75	267.54	137234	367.15	4807	27945	20.36
RANEHOLDIN	EQ	17-Dec-2020	558.50	562.05	669.00	562.05	640.00	642.85	635.18	350829	2228.41	15556	106424	30.34
RATNAMANI	EQ	17-Dec-2020	1570.05	1590.00	1608.80	1570.05	1589.80	1579.95	1587.40	13242	210.20	1933	4744	35.83
RAYMOND	EQ	17-Dec-2020	345.70	350.10	371.75	350.10	358.95	358.00	362.39	5271985	19105.06	76333	1179270	22.37
RBL	EQ	17-Dec-2020	728.70	737.95	799.00	731.10	747.10	755.30	773.06	199532	1542.50	14213	32052	16.06
RBLBANK	EQ	17-Dec-2020	241.80	241.00	242.75	234.60	236.00	236.80	239.63	8522968	20423.76	46297	1105816	12.97
RCF	EQ	17-Dec-2020	57.60	57.85	57.85	55.10	56.00	55.95	56.60	3074787	1740.20	9764	1484017	48.26
RCOM	EQ	17-Dec-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	4244612	93.38	3897	3768521	88.78
RECLTD	EQ	17-Dec-2020	141.35	140.80	141.80	137.00	137.35	137.75	139.11	6428964	8943.26	24320	2714614	42.22
RECLTD	N1	17-Dec-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	200	2.12	3	200	100.00
RECLTD	N2	17-Dec-2020	1179.99	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	200	2.35	1	200	100.00
RECLTD	N5	17-Dec-2020	1077.65	1288.00	1288.00	1079.20	1099.99	1099.99	1188.22	14	0.17	6	4	28.57
RECLTD	N9	17-Dec-2020	1289.00	1289.00	1289.00	1285.00	1285.00	1285.00	1285.34	1085	13.95	18	1085	100.00
RECLTD	NA	17-Dec-2020	1407.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	100	1.39	2	100	100.00
RECLTD	NF	17-Dec-2020	1299.14	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	1000	12.95	17	1000	100.00
REDINGTON	EQ	17-Dec-2020	133.95	133.95	135.50	133.45	134.80	134.45	134.67	177191	238.62	8240	110431	62.32
REFEX	EQ	17-Dec-2020	106.15	106.50	108.45	103.60	105.30	104.65	105.69	152234	160.89	2439	76164	50.03
RELAXO	EQ	17-Dec-2020	760.05	769.55	774.40	760.55	760.55	765.30	769.64	359132	2764.02	12865	106500	29.65
RELCAPITAL	BE	17-Dec-2020	13.85	13.80	13.80	13.20	13.20	13.20	13.22	1002433	132.51	1536	-	-
RELIABLE	SM	17-Dec-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	19200	4.80	2	19200	100.00
RELIANCE	EQ	17-Dec-2020	1976.55	1984.50	2005.00	1977.15	1985.50	1985.60	1989.37	9346460	185935.53	280068	3368996	36.05
RELIANCEPP	E1	17-Dec-2020	1078.65	1083.00	1105.50	1080.00	1089.25	1087.65	1092.31	835777	9129.31	37130	390095	46.67
RELIGARE	EQ	17-Dec-2020	69.95	70.25	73.00	69.25	71.00	70.75	71.44	795215	568.12	3611	438447	55.14
RELINFRA	EQ	17-Dec-2020	28.40	28.35	28.35	27.05	27.05	27.10	27.47	2532326	695.68	6828	1537624	60.72
REMSONSIND	EQ	17-Dec-2020	100.50	97.55	104.70	97.55	99.10	99.25	101.08	1960	1.98	115	1153	58.83
RENUKA	EQ	17-Dec-2020	13.60	13.95	14.25	13.00	13.10	13.15	13.61	8206204	1116.65	8168	4131329	50.34
REPCOHOME	EQ	17-Dec-2020	248.00	251.90	255.50	248.30	252.00	252.65	252.67	174813	441.70	3519	97851	55.97
REPL	EQ	17-Dec-2020	101.60	103.70	106.65	101.00	106.65	106.55	105.93	32755	34.70	198	26938	82.24
REPRO	EQ	17-Dec-2020	394.50	394.50	408.95	383.55	389.90	387.85	395.80	12912	51.11	1046	7086	54.88
RESPONIND	EQ	17-Dec-2020	193.45	196.00	198.50	193.65	194.50	194.35	195.39	198812	388.46	1107	28119	14.14
REVATHI	EQ	17-Dec-2020	503.35	518.00	520.00	485.00	487.00	490.70	498.59	2828	14.10	342	1423	50.32
RGL	EQ	17-Dec-2020	270.80	270.00	296.90	267.40	293.50	294.05	287.90	65670	189.06	1421	31671	48.23
RHFL	BE	17-Dec-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	444194	11.33	447	-	-
RHFL	N4	17-Dec-2020	165.00	166.05	198.00	166.05	198.00	198.00	196.40	341	0.67	14	321	94.13
RHFL	N6	17-Dec-2020	195.00	195.00	195.00	195.00	195.00	195.00	195.00	5	0.01	1	5	100.00
RICOAUTO	EQ	17-Dec-2020	36.50	36.80	36.80	35.50	35.80	35.90	36.18	484945	175.47	1716	334420	68.96
RIIL	EQ	17-Dec-2020	410.25	413.50	428.00	410.00	411.85	411.25	419.07	771834	3234.54	17444	146818	19.02
RITES	EQ	17-Dec-2020	277.50	278.00	281.70	277.00	277.05	277.45	279.35	830002	2318.64	14467	377807	45.52
RKDL	EQ	17-Dec-2020	9.60	10.00	11.50	9.70	11.50	11.20	11.03	908667	100.23	1969	352535	38.80
RKEC	SM	17-Dec-2020	36.00	39.40	42.75	37.00	40.00	40.00	40.62	61000	24.78	57	44000	72.13
RKFORGE	EQ	17-Dec-2020	500.90	504.95	519.95	504.95	512.00	511.05	512.42	26873	137.70	1881	18778	69.88
RMCL	BE	17-Dec-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	20372	0.70	28	-	-
RMDRIP	SM	17-Dec-2020	46.20	52.80	52.80	49.85	49.90	49.90	50.06	32000	16.02	13	32000	100.00
RML	EQ	17-Dec-2020	257.35	259.70	294.85	245.90	274.00	275.55	278.88	499614	1393.34	15444	95692	19.15
RNAVAL	EQ	17-Dec-2020	3.45	3.45	3.60	3.40	3.55	3.50	3.52	5423504	191.02	1934	3155721	58.19
ROHITFERRO	BE	17-Dec-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	3150	0.03	5	-	-
ROHLTD	EQ	17-Dec-2020	77.20	77.20	77.20	71.00	73.70	73.80	74.75	70523	52.71	804	52190	74.00
ROLLT	BE	17-Dec-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	16121	0.59	22	-	-
ROLTA	EQ	17-Dec-2020	6.35	6.15	6.55	6.15	6.30	6.35	6.44	716239	46.09	11528	481418	67.21
ROML	EQ	17-Dec-2020	29.85	31.30	31.30	31.30	31.30	31.30	31.30	1457	0.46	9	1457	100.00
ROSSARI	EQ	17-Dec-2020	826.00	826.05	834.65	822.00	823.00	827.05	829.66	52726	437.45	5422	23883	45.30
ROSSELLIND	EQ	17-Dec-2020	138.15	142.50	142.50	135.35	136.00	136.60	137.94	20806	28.70	556	14330	68.87
ROUTE	EQ	17-Dec-2020	1125.45	1125.00	1143.90	1111.15	1125.05	1123.80	1128.29	241631	2726.30	19565	107979	44.69
RPGLIFE	EQ	17-Dec-2020	368.80	369.30	378.05	369.00	371.00	369.85	372.87	17863	66.61	1001	7808	43.71
RPOWER	BE	17-Dec-2020	3.75	3.60	3.60	3.60	3.60	3.60	3.60	3308115	119.09	2873	-	-
RPPINFRA	EQ	17-Dec-2020	52.45	52.65	57.00	52.25	55.00	54.60	54.93	268167	147.31	1382	138958	51.82
RPPL	SM	17-Dec-2020	93.00	96.00	97.65	95.90	97.65	97.65	97.01	20000	19.40	20	18000	90.00
RSSOFTWARE	EQ	17-Dec-2020	23.30	23.05	23.85	22.80	23.25	23.00	23.23	30872	7.17	233	22864	74.06
RSWM	BE	17-Dec-2020	136.95	143.00	143.00	135.10	138.15	139.95	138.41	35302	48.86	158	-	-
RSYSTEMS	EQ	17-Dec-2020	125.30	127.80	131.70	125.00	125.05	125.60	128.26	131562	168.74	3055	67936	51.64
RTNINFRA	EQ	17-Dec-2020	6.90	7.20	7.20	6.85	7.15	7.15	7.17	1197221	85.83	995	660120	55.14
RTNPOWER	EQ	17-Dec-2020	2.20	2.15	2.55	2.15	2.35	2.35	2.35	163745599	3856.03	28978	50853825	31.06
RUBYMILLS	EQ	17-Dec-2020	197.95	202.95	227.00	196.20	217.00	216.25	215.99	203825	440.24	5067	67128	32.93
RUCHI	BE	17-Dec-2020	705.45	700.25	720.00	695.00	703.00	700.50	701.71	14567	102.22	802	-	-
RUCHINFRA	BE	17-Dec-2020	7.70	7.90	7.90	7.70	7.75	7.75	7.77	104042	8.08	259	-	-
RUCHIRA	BE	17-Dec-2020	65.30	67.40	68.55	63.05	66.85	67.75	66.58	105034	69.93	782	-	-
RUPA	EQ	17-Dec-2020	243.05	245.00	268.00	243.45	253.10	253.25	258.91	371650	962.25	9949	97673	26.28
RUSHIL	EQ	17-Dec-2020	146.55	148.70	148.75	142.00	143.85	143.25	143.91	93057	133.92	1421	47700	51.26
RVNL	EQ	17-Dec-2020	23.80	23.95	24.50	23.75	23.90	23.90	24.07	12463920	2999.52	20926	4870260	39.07
SADBHAV	EQ	17-Dec-2020	68.10	68.75	69.85	64.05	65.60	65.50	66.79	717329	479.09	5872	437564	61.00
SADBHIN	EQ	17-Dec-2020	22.25	22.50	22.90	21.30	21.50	21.50	22.03	392081	86.37	1437	252225	64.33
SAFARI	EQ	17-Dec-2020	545.65	553.70	560.00	542.00	547.85	549.45	553.92	5404	29.93	410	3574	66.14
SAGARDEEP	BE	17-Dec-2020	39.10	37.55	39.80	37.55	38.00	37.70	38.70	13141	5.09	103	-	-
SAGCEM	EQ	17-Dec-2020	708.30	719.50	722.00	705.35	705.50	707.65	713.27	20551	146.58	1147	11310	55.03
SAIL	EQ	17-Dec-2020	60.15	60.10	60.35	57.10	57.20	57.55	58.54	70927030	41523.39	71698	20573756	29.01
SAKAR	EQ	17-Dec-2020	101.35	97.45	105.80	97.40	101.05	101.95	103.37	129339	133.70	703	105035	81.21
SAKHTISUG	EQ	17-Dec-2020	11.05	11.15	11.45	10.55	10.80	10.85	11.15	238258	26.56	600	146354	61.43
SAKSOFT	EQ	17-Dec-2020	321.45	323.85	333.50	319.95	324.90	324.35	327.00	64883	212.17	2176	33192	51.16
SAKUMA	EQ	17-Dec-2020	5.85	6.00	6.00	5.85	5.95	5.90	5.93	279020	16.54	383	160438	57.50
SALASAR	EQ	17-Dec-2020	225.25	228.00	228.00	220.55	227.00	226.05	226.07	41772	94.43	450	9941	23.80
SALONA	EQ	17-Dec-2020	68.70	72.00	72.00	68.95	69.10	69.50	70.77	3266	2.31	83	2090	63.99
SALSTEEL	EQ	17-Dec-2020	3.65	3.75	3.80	3.60	3.70	3.75	3.75	62412	2.34	123	50207	80.44
SALZERELEC	EQ	17-Dec-2020	130.45	131.80	132.10	128.10	129.00	129.05	130.54	43191	56.38	998	27555	63.80
SAMBHAAV	EQ	17-Dec-2020	2.25	2.30	2.35	2.15	2.20	2.25	2.27	68509	1.56	79	43447	63.42
SANCO	EQ	17-Dec-2020	14.15	14.05	14.30	13.90	14.05	14.10	14.20	57429	8.15	127	41415	72.12
SANDESH	EQ	17-Dec-2020	627.10	623.10	645.00	620.45	620.45	625.65	634.42	3444	21.85	700	1124	32.64
SANDHAR	EQ	17-Dec-2020	242.35	243.50	244.00	236.05	237.00	237.70	240.28	14337	34.45	650	9282	64.74
SANGAMIND	EQ	17-Dec-2020	71.05	71.85	81.00	71.85	77.15	77.95	77.55	194116	150.54	1808	92473	47.64
SANGHIIND	EQ	17-Dec-2020	34.75	34.90	35.55	33.75	34.00	34.00	34.59	1089893	376.95	2845	589791	54.11
SANGHVIFOR	BE	17-Dec-2020	25.80	24.55	25.80	24.55	25.75	25.75	24.63	7657	1.89	17	-	-
SANGHVIMOV	EQ	17-Dec-2020	106.65	106.65	120.00	106.65	112.00	112.60	114.84	77930	89.50	1022	57315	73.55
SANGINITA	EQ	17-Dec-2020	31.10	29.60	31.00	29.55	29.55	29.55	29.56	118944	35.15	419	90942	76.46
SANOFI	EQ	17-Dec-2020	7930.70	7969.90	7997.95	7930.00	7969.00	7969.25	7970.42	10883	867.42	1638	8248	75.79
SANWARIA	BZ	17-Dec-2020	1.55	1.50	1.55	1.50	1.50	1.50	1.50	1495711	22.51	777	-	-
SARDAEN	EQ	17-Dec-2020	329.70	331.35	335.60	317.50	321.40	322.50	328.60	47529	156.18	1286	27140	57.10
SAREGAMA	EQ	17-Dec-2020	731.10	731.00	743.00	731.00	736.50	737.40	736.92	13758	101.39	625	10142	73.72
SARLAPOLY	EQ	17-Dec-2020	25.25	25.60	26.80	24.65	25.60	26.00	25.97	583848	151.64	1744	295241	50.57
SASKEN	EQ	17-Dec-2020	742.50	744.90	748.80	735.00	737.10	739.40	744.04	13352	99.34	994	7385	55.31
SASTASUNDR	EQ	17-Dec-2020	125.85	128.75	128.75	122.60	123.00	123.10	124.70	27810	34.68	432	24053	86.49
SATIA	EQ	17-Dec-2020	93.55	94.30	96.50	92.30	94.60	95.45	94.15	144871	136.40	1560	85402	58.95
SATIN	EQ	17-Dec-2020	78.05	79.40	79.50	78.00	78.00	78.15	78.55	154436	121.31	2992	95058	61.55
SATINPP	E1	17-Dec-2020	37.75	37.00	39.00	37.00	37.00	37.00	37.09	9226	3.42	52	9220	99.93
SBICARD	EQ	17-Dec-2020	827.20	829.00	842.50	824.15	841.70	840.30	836.95	1461961	12235.89	51774	670960	45.89
SBIETFIT	EQ	17-Dec-2020	229.97	235.00	235.00	229.02	230.00	229.89	229.70	1043	2.40	47	828	79.39
SBIETFPB	EQ	17-Dec-2020	171.24	171.90	171.99	169.39	171.20	171.21	170.83	755	1.29	30	564	74.70
SBIETFQLTY	EQ	17-Dec-2020	121.74	122.00	122.60	121.65	122.60	122.60	122.19	1088	1.33	60	1006	92.46
SBILIFE	EQ	17-Dec-2020	857.50	857.50	865.90	851.60	856.00	856.35	858.32	1650113	14163.23	90779	1113220	67.46
SBIN	EQ	17-Dec-2020	269.40	270.00	272.15	266.70	267.35	267.70	269.19	25904699	69733.10	146174	4320467	16.68
SBIN	N5	17-Dec-2020	10977.14	10956.00	10989.95	10956.00	10956.30	10961.06	10969.50	539	59.13	73	519	96.29
SBIN	N6	17-Dec-2020	10900.00	10900.00	10925.00	10900.00	10925.00	10925.00	10914.77	22	2.40	6	22	100.00
SCAPDVR	EQ	17-Dec-2020	1.35	1.30	1.45	1.30	1.45	1.45	1.40	263432	3.70	341	225387	85.56
SCHAEFFLER	EQ	17-Dec-2020	4293.05	4314.55	4316.95	4239.10	4300.00	4275.75	4273.79	2362	100.95	585	1678	71.04
SCHAND	EQ	17-Dec-2020	78.90	78.00	78.65	72.50	72.50	73.00	75.12	609221	457.67	4664	379187	62.24
SCHNEIDER	EQ	17-Dec-2020	89.95	90.65	90.65	87.00	87.50	87.45	88.74	324259	287.75	3882	223191	68.83
SCI	EQ	17-Dec-2020	85.60	85.70	86.00	83.55	83.60	83.80	84.59	1735031	1467.64	9881	818904	47.20
SDBL	EQ	17-Dec-2020	31.70	32.35	32.50	31.15	31.50	31.50	31.88	227116	72.41	937	142673	62.82
SEAMECLTD	EQ	17-Dec-2020	483.20	481.60	481.60	468.20	468.60	470.10	473.71	113512	537.72	1230	9437	8.31
SECURCRED	SM	17-Dec-2020	19.35	20.30	20.30	20.30	20.30	20.30	20.30	1800	0.37	3	1800	100.00
SELAN	EQ	17-Dec-2020	139.35	142.70	144.00	138.10	138.10	138.80	141.14	78734	111.12	1523	32200	40.90
SELMCL	BZ	17-Dec-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	34329	0.82	25	-	-
SEPOWER	EQ	17-Dec-2020	3.45	3.55	3.55	3.30	3.35	3.35	3.35	38480	1.29	115	33618	87.36
SEQUENT	EQ	17-Dec-2020	172.60	173.80	179.00	169.00	169.95	171.40	175.71	2108688	3705.16	21115	1474334	69.92
SESHAPAPER	EQ	17-Dec-2020	148.70	148.45	165.40	148.25	159.25	159.55	161.05	839038	1351.24	10320	184759	22.02
SETCO	EQ	17-Dec-2020	12.75	13.10	13.10	12.65	12.65	12.70	12.81	109388	14.02	336	77215	70.59
SETF10GILT	EQ	17-Dec-2020	202.99	207.00	207.00	204.65	204.74	204.69	204.79	246	0.50	10	246	100.00
SETFGOLD	EQ	17-Dec-2020	4445.25	4445.95	4480.00	4432.75	4471.80	4471.95	4455.53	6133	273.26	674	2709	44.17
SETFNIF50	EQ	17-Dec-2020	141.70	150.20	150.20	141.58	142.75	142.66	142.32	199233	283.55	943	159928	80.27
SETFNIFBK	EQ	17-Dec-2020	306.53	306.49	308.79	305.00	308.23	308.30	308.40	535407	1651.19	725	446833	83.46
SETFNN50	EQ	17-Dec-2020	333.13	333.20	334.64	331.00	331.73	331.82	333.59	21391	71.36	154	21120	98.73
SETUINFRA	BE	17-Dec-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	15694	0.19	32	-	-
SEYAIND	EQ	17-Dec-2020	69.60	69.25	69.50	68.00	68.45	68.30	68.72	19309	13.27	395	16385	84.86
SEZAL	BZ	17-Dec-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	3251	0.09	6	-	-
SFL	EQ	17-Dec-2020	1640.30	1630.05	1668.70	1630.05	1631.00	1638.75	1641.80	4202	68.99	1010	1655	39.39
SGBAPR28I	GB	17-Dec-2020	4799.42	4800.00	4859.00	4799.42	4825.00	4824.28	4811.95	166	7.99	42	93	56.02
SGBAUG24	GB	17-Dec-2020	4840.68	4891.00	4891.00	4836.00	4869.89	4869.89	4863.68	13	0.63	9	11	84.62
SGBAUG27	GB	17-Dec-2020	4778.09	4776.00	4829.00	4775.00	4821.00	4821.00	4777.38	320	15.29	16	306	95.63
SGBAUG28V	GB	17-Dec-2020	4873.18	4873.18	4915.00	4840.00	4899.00	4893.72	4892.99	1317	64.44	189	1134	86.10
SGBDC27VII	GB	17-Dec-2020	4800.00	4795.00	4795.00	4782.00	4784.00	4784.00	4785.29	7	0.33	3	7	100.00
SGBDEC25	GB	17-Dec-2020	4750.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	2	0.10	2	2	100.00
SGBFEB24	GB	17-Dec-2020	4828.10	4850.00	4877.97	4850.00	4877.97	4877.97	4854.71	14	0.68	4	11	78.57
SGBFEB27	GB	17-Dec-2020	4790.00	4790.00	4790.00	4753.01	4753.01	4758.63	4769.09	12	0.57	5	12	100.00
SGBJ28VIII	GB	17-Dec-2020	4766.05	4772.00	4828.99	4772.00	4825.00	4825.93	4823.40	63	3.04	8	61	96.83
SGBJAN26	GB	17-Dec-2020	4768.00	4755.00	4868.99	4755.00	4850.00	4850.00	4829.19	37	1.79	5	36	97.30
SGBJUL25	GB	17-Dec-2020	4777.00	4768.05	4828.00	4767.00	4800.00	4800.00	4778.30	321	15.34	27	301	93.77
SGBJUL27	GB	17-Dec-2020	4756.00	4758.00	4800.00	4756.00	4800.00	4800.00	4759.20	144	6.85	8	134	93.06
SGBJUL28IV	GB	17-Dec-2020	4803.79	4810.79	4885.00	4806.00	4847.00	4845.28	4841.34	527	25.51	108	423	80.27
SGBJUN27	GB	17-Dec-2020	4747.50	4762.00	4795.00	4747.50	4795.00	4795.00	4777.92	69	3.30	14	59	85.51
SGBJUN28	GB	17-Dec-2020	4763.94	4775.00	4800.00	4773.00	4800.00	4790.57	4790.72	1044	50.02	96	1006	96.36
SGBMAR24	GB	17-Dec-2020	4833.66	4945.00	4945.00	4860.00	4860.00	4860.00	4874.23	13	0.63	3	13	100.00
SGBMAR25	GB	17-Dec-2020	4790.00	4802.00	4802.00	4779.00	4779.00	4779.00	4797.94	17	0.82	6	17	100.00
SGBMAR28X	GB	17-Dec-2020	4755.12	4756.00	4800.00	4756.00	4769.00	4769.00	4783.47	43	2.06	13	40	93.02
SGBMAY25	GB	17-Dec-2020	4756.30	4800.00	4810.00	4775.00	4801.00	4801.00	4797.82	191	9.16	19	176	92.15
SGBMAY26	GB	17-Dec-2020	4752.58	4750.00	4750.00	4725.00	4725.00	4725.00	4739.53	10	0.47	5	10	100.00
SGBMAY28	GB	17-Dec-2020	4766.11	4799.00	4800.00	4768.00	4785.00	4794.06	4790.31	623	29.84	57	505	81.06
SGBN28VIII	GB	17-Dec-2020	4803.91	4812.00	4874.96	4806.00	4817.55	4817.55	4844.08	59	2.86	18	48	81.36
SGBNOV23	GB	17-Dec-2020	4872.15	4930.00	4949.97	4930.00	4949.97	4949.97	4947.14	12	0.59	5	12	100.00
SGBNOV24	GB	17-Dec-2020	4803.33	4830.00	4855.00	4801.00	4820.01	4818.81	4823.50	22	1.06	13	17	77.27
SGBNOV25	GB	17-Dec-2020	4755.11	4755.11	4800.00	4755.11	4800.00	4800.00	4777.56	2	0.10	2	1	50.00
SGBNOV258	GB	17-Dec-2020	4751.00	4765.00	4797.00	4765.00	4797.00	4797.00	4786.42	19	0.91	6	19	100.00
SGBNOV25IX	GB	17-Dec-2020	4768.99	4768.00	4800.00	4768.00	4800.00	4800.00	4792.34	115	5.51	11	115	100.00
SGBNOV25VI	GB	17-Dec-2020	4760.00	4732.00	4743.00	4732.00	4743.00	4743.00	4739.86	7	0.33	2	7	100.00
SGBNOV26	GB	17-Dec-2020	4880.00	4879.40	4879.40	4879.40	4879.40	4879.40	4879.40	1	0.05	1	1	100.00
SGBOC28VII	GB	17-Dec-2020	4822.35	4845.00	4884.00	4830.00	4831.10	4836.94	4845.27	96	4.65	23	69	71.88
SGBOCT25	GB	17-Dec-2020	4850.00	4849.00	4849.00	4800.00	4800.00	4800.00	4836.75	4	0.19	3	4	100.00
SGBOCT25IV	GB	17-Dec-2020	4767.51	4765.00	4780.00	4761.02	4780.00	4780.00	4772.92	80	3.82	30	63	78.75
SGBOCT25V	GB	17-Dec-2020	4800.00	4800.00	4800.00	4799.00	4800.00	4800.00	4799.88	40	1.92	4	40	100.00
SGBOCT26	GB	17-Dec-2020	4780.00	4780.00	4834.00	4780.00	4834.00	4834.00	4807.00	2	0.10	2	2	100.00
SGBOCT27VI	GB	17-Dec-2020	4751.00	4770.01	4800.00	4770.01	4800.00	4800.00	4783.50	6	0.29	5	6	100.00
SGBSEP24	GB	17-Dec-2020	4825.66	4860.00	4869.00	4804.00	4860.00	4862.50	4848.87	30	1.45	12	25	83.33
SGBSEP27	GB	17-Dec-2020	4936.75	4763.01	4789.91	4763.01	4789.91	4789.91	4789.49	64	3.07	3	64	100.00
SGBSEP28VI	GB	17-Dec-2020	4828.94	4890.00	4890.00	4830.00	4850.00	4843.76	4842.61	135	6.54	28	120	88.89
SGL	EQ	17-Dec-2020	8.10	8.10	8.40	8.00	8.20	8.30	8.26	31456	2.60	102	22418	71.27
SHAHALLOYS	EQ	17-Dec-2020	9.25	8.90	9.70	8.90	9.70	9.70	9.45	3593	0.34	25	2334	64.96
SHAKTIPUMP	BE	17-Dec-2020	297.90	296.00	299.00	283.05	286.90	284.50	288.95	44969	129.94	673	-	-
SHALBY	EQ	17-Dec-2020	104.75	105.50	106.65	103.00	103.25	103.55	104.66	284925	298.20	3622	133901	47.00
SHALPAINTS	EQ	17-Dec-2020	86.65	88.95	88.95	84.60	85.10	85.30	86.61	182661	158.20	2285	107225	58.70
SHANKARA	EQ	17-Dec-2020	357.15	359.45	364.80	348.00	350.00	349.15	354.38	103405	366.45	3384	52239	50.52
SHANTIGEAR	EQ	17-Dec-2020	124.95	126.70	126.70	124.10	125.25	125.00	125.03	115983	145.02	619	106228	91.59
SHARDACROP	EQ	17-Dec-2020	277.75	280.00	280.00	275.30	276.50	277.10	277.04	19217	53.24	1126	10193	53.04
SHARDAMOTR	EQ	17-Dec-2020	1817.85	1821.10	1850.00	1760.10	1789.95	1768.55	1796.60	2807	50.43	671	1793	63.88
SHAREINDIA	EQ	17-Dec-2020	170.25	170.00	172.50	165.00	166.40	166.05	167.90	24957	41.90	585	11569	46.36
SHARIABEES	EQ	17-Dec-2020	341.00	345.00	345.00	338.64	341.51	341.52	341.66	575	1.96	31	272	47.30
SHEMAROO	BE	17-Dec-2020	83.40	81.45	86.00	79.25	79.25	79.25	81.01	48218	39.06	296	-	-
SHIL	EQ	17-Dec-2020	141.00	138.00	143.00	137.50	139.50	140.50	139.57	122864	171.48	1261	93256	75.90
SHILPAMED	EQ	17-Dec-2020	467.95	470.75	474.70	465.90	469.95	466.80	469.40	176886	830.31	7088	85501	48.34
SHIRPUR-G	BE	17-Dec-2020	8.85	9.05	9.25	8.85	9.25	9.05	9.05	50966	4.61	106	-	-
SHIVAMAUTO	EQ	17-Dec-2020	21.90	22.95	22.95	22.95	22.95	22.95	22.95	95707	21.96	131	95707	100.00
SHIVAMILLS	EQ	17-Dec-2020	29.05	28.90	31.25	28.50	30.25	30.20	30.36	27602	8.38	252	22645	82.04
SHIVATEX	EQ	17-Dec-2020	102.10	105.80	112.30	104.40	112.30	112.30	110.44	23545	26.00	309	19615	83.31
SHK	EQ	17-Dec-2020	114.10	114.25	121.35	110.80	111.85	112.55	116.79	2262124	2642.00	24841	1164567	51.48
SHOPERSTOP	EQ	17-Dec-2020	210.30	212.30	224.80	210.10	216.40	216.10	219.99	975546	2146.11	16008	318422	32.64
SHRADHA	EQ	17-Dec-2020	67.00	70.25	70.35	67.10	70.30	70.30	69.74	13704	9.56	80	10942	79.85
SHREDIGCEM	EQ	17-Dec-2020	58.00	58.10	59.40	57.80	58.05	58.05	58.50	552578	323.25	3325	259724	47.00
SHREECEM	EQ	17-Dec-2020	24259.10	24383.70	24899.00	24315.00	24599.90	24510.40	24640.71	75262	18545.09	18668	22522	29.92
SHREEPUSHK	EQ	17-Dec-2020	129.30	129.30	130.95	121.25	123.90	123.15	126.48	93829	118.67	2143	57107	60.86
SHREERAMA	EQ	17-Dec-2020	8.55	8.90	9.40	8.50	8.95	8.95	9.26	410901	38.05	687	261840	63.72
SHRENIK	EQ	17-Dec-2020	4.55	4.60	5.00	4.60	5.00	5.00	4.87	2845264	138.70	2377	1888440	66.37
SHREYANIND	EQ	17-Dec-2020	86.15	88.70	91.50	86.15	90.00	89.65	89.80	143172	128.56	1514	60683	42.38
SHREYAS	EQ	17-Dec-2020	69.70	71.35	73.15	70.00	73.15	73.15	72.18	52632	37.99	605	34850	66.21
SHRIPISTON	BE	17-Dec-2020	625.00	625.00	639.95	594.10	594.10	599.95	616.47	1458	8.99	53	-	-
SHRIRAMCIT	EQ	17-Dec-2020	1050.05	1065.00	1066.05	1025.60	1050.00	1047.25	1055.26	14117	148.97	2764	7077	50.13
SHRIRAMEPC	EQ	17-Dec-2020	5.00	5.50	5.85	4.90	5.00	5.05	5.44	3218365	175.23	4037	1781656	55.36
SHUBHLAXMI	SM	17-Dec-2020	15.40	16.15	16.15	16.15	16.15	16.15	16.15	3000	0.48	2	3000	100.00
SHYAMCENT	EQ	17-Dec-2020	7.40	7.75	7.75	7.05	7.05	7.05	7.38	157098	11.59	384	137082	87.26
SICAGEN	EQ	17-Dec-2020	17.20	17.90	17.90	16.50	17.45	16.90	17.09	52526	8.98	252	34602	65.88
SICAL	BE	17-Dec-2020	16.85	16.05	16.45	16.05	16.05	16.05	16.07	152591	24.51	412	-	-
SIEMENS	EQ	17-Dec-2020	1541.95	1541.00	1563.00	1518.15	1522.10	1526.30	1540.15	581042	8948.90	28264	160070	27.55
SIGIND	EQ	17-Dec-2020	29.45	29.15	29.50	28.00	28.10	28.10	28.50	24821	7.07	269	20474	82.49
SIGMA	SM	17-Dec-2020	50.00	47.00	47.00	47.00	47.00	47.00	47.00	3000	1.41	1	3000	100.00
SIL	BE	17-Dec-2020	10.65	10.15	10.90	10.15	10.80	10.65	10.52	17945	1.89	68	-	-
SILINV	EQ	17-Dec-2020	207.30	207.30	217.35	201.60	210.60	212.80	211.90	13110	27.78	686	8749	66.74
SILLYMONKS	BE	17-Dec-2020	25.00	24.25	24.25	23.75	24.25	24.25	23.81	92	0.02	7	-	-
SIMBHALS	EQ	17-Dec-2020	9.00	9.40	9.45	8.90	9.35	9.10	9.35	75909	7.10	368	53557	70.55
SIMPLEXINF	EQ	17-Dec-2020	41.05	42.70	43.10	39.25	40.35	40.50	42.11	697341	293.67	2401	401450	57.57
SINTERCOM	EQ	17-Dec-2020	76.90	76.90	80.00	75.05	80.00	79.00	78.93	15083	11.91	113	12518	82.99
SINTEX	BE	17-Dec-2020	3.45	3.30	3.60	3.30	3.60	3.60	3.46	2195925	76.06	923	-	-
SIRCA	EQ	17-Dec-2020	245.60	247.45	265.00	244.30	253.00	252.85	255.39	73081	186.64	1463	45654	62.47
SIS	EQ	17-Dec-2020	470.80	474.00	476.00	461.05	465.00	463.40	468.49	108593	508.75	4202	52378	48.23
SITINET	BE	17-Dec-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	3979021	47.75	690	-	-
SIYSIL	EQ	17-Dec-2020	206.80	207.75	215.50	199.90	201.35	201.15	209.00	359315	750.95	6167	147780	41.13
SJVN	EQ	17-Dec-2020	26.35	26.50	26.70	25.80	25.80	25.95	26.28	2648717	695.99	4820	1198485	45.25
SKFINDIA	EQ	17-Dec-2020	1676.00	1684.00	1689.00	1650.10	1665.00	1667.70	1675.29	9801	164.19	2409	5696	58.12
SKIL	EQ	17-Dec-2020	2.75	2.85	2.85	2.80	2.85	2.85	2.85	141547	4.03	51	137147	96.89
SKIPPER	EQ	17-Dec-2020	63.55	64.40	65.70	61.75	61.80	62.15	63.61	100672	64.04	1011	56643	56.26
SKMEGGPROD	EQ	17-Dec-2020	60.15	60.45	62.00	58.70	60.15	59.85	60.30	86277	52.03	923	50384	58.40
SMARTLINK	BE	17-Dec-2020	92.45	90.00	93.20	88.35	89.75	89.90	90.66	31279	28.36	253	-	-
SMLISUZU	EQ	17-Dec-2020	481.95	486.70	486.70	474.15	475.55	476.40	481.45	20038	96.47	1164	9735	48.58
SMPL	BZ	17-Dec-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.16	24358	0.04	9	-	-
SMSLIFE	EQ	17-Dec-2020	631.05	632.85	632.90	617.00	620.00	619.00	621.57	4707	29.26	292	3185	67.67
SMSPHARMA	EQ	17-Dec-2020	110.85	111.30	111.80	105.15	107.00	106.15	108.35	342120	370.68	3353	235648	68.88
SMVD	SM	17-Dec-2020	8.60	9.00	9.00	9.00	9.00	9.00	9.00	2000	0.18	1	2000	100.00
SNOWMAN	EQ	17-Dec-2020	58.85	59.45	60.50	57.60	58.00	57.95	58.96	4108277	2422.15	15977	2111634	51.40
SOBHA	EQ	17-Dec-2020	337.60	337.25	348.00	334.55	337.50	338.45	343.32	859262	2950.00	28514	337117	39.23
SOFTTECH	SM	17-Dec-2020	83.55	85.95	85.95	79.65	84.85	84.85	83.12	11200	9.31	5	8000	71.43
SOLARA	EQ	17-Dec-2020	1230.65	1233.55	1265.00	1230.70	1248.00	1251.10	1252.01	48450	606.60	4502	29836	61.58
SOLARINDS	EQ	17-Dec-2020	1085.40	1087.95	1114.00	1078.00	1093.80	1090.35	1098.95	38845	426.89	2852	19717	50.76
SOLEX	SM	17-Dec-2020	31.95	29.10	29.10	29.10	29.10	29.10	29.10	4000	1.16	2	2000	50.00
SOMANYCERA	EQ	17-Dec-2020	319.65	321.90	327.80	315.35	321.00	320.85	322.43	85162	274.59	2108	60730	71.31
SOMICONVEY	EQ	17-Dec-2020	28.30	29.50	29.70	27.25	27.50	27.85	28.18	8900	2.51	81	8168	91.78
SONATSOFTW	EQ	17-Dec-2020	353.60	355.00	368.75	352.50	367.80	366.40	362.84	971838	3526.21	24831	555670	57.18
SORILINFRA	EQ	17-Dec-2020	113.80	114.10	118.65	106.00	107.80	107.30	112.09	156395	175.30	2820	79675	50.94
SOTL	EQ	17-Dec-2020	729.10	740.00	741.10	729.10	734.05	737.40	739.03	11946	88.28	783	8848	74.07
SOUTHBANK	EQ	17-Dec-2020	9.20	9.25	9.25	9.10	9.15	9.10	9.18	8332803	765.16	7546	5546775	66.57
SOUTHWEST	EQ	17-Dec-2020	40.80	41.10	41.90	39.05	41.20	41.50	40.85	42303	17.28	263	37625	88.94
SPAL	EQ	17-Dec-2020	169.95	174.50	177.95	169.20	172.00	171.85	172.57	45601	78.69	1222	27690	60.72
SPANDANA	EQ	17-Dec-2020	737.25	740.00	748.00	725.00	730.00	730.15	737.54	30016	221.38	2197	15468	51.53
SPARC	EQ	17-Dec-2020	187.45	187.50	191.90	185.55	186.00	186.40	189.62	773623	1466.93	7471	258801	33.45
SPCENET	BE	17-Dec-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.51	10762	0.16	12	-	-
SPECIALITY	EQ	17-Dec-2020	51.70	53.65	54.95	49.00	50.00	50.10	51.91	707554	367.27	5527	368114	52.03
SPENCERS	EQ	17-Dec-2020	83.25	83.25	88.90	83.25	84.90	85.20	86.57	1895645	1641.12	16986	618608	32.63
SPENTEX	BZ	17-Dec-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	11275	0.09	19	-	-
SPIC	EQ	17-Dec-2020	22.95	23.25	25.00	23.25	23.55	23.55	24.20	2352522	569.41	5759	769260	32.70
SPICEJET	EQ	17-Dec-2020	105.30	103.90	106.25	100.00	100.50	101.60	103.33	7315557	7559.10	35143	3089066	42.23
SPLIL	EQ	17-Dec-2020	33.15	34.15	35.75	33.50	34.30	34.40	34.92	145430	50.79	970	76614	52.68
SPMLINFRA	BE	17-Dec-2020	14.25	14.55	14.70	13.55	13.85	13.60	13.99	92269	12.91	243	-	-
SPTL	BE	17-Dec-2020	3.20	3.30	3.35	3.20	3.35	3.35	3.33	2208013	73.56	996	-	-
SREEL	EQ	17-Dec-2020	146.30	148.85	151.00	145.05	146.45	147.00	147.03	38544	56.67	834	30222	78.41
SREIBNPNCD	N9	17-Dec-2020	860.00	890.00	890.00	890.00	890.00	890.00	890.00	1	0.01	1	1	100.00
SREIBNPNCD	NJ	17-Dec-2020	749.26	735.00	782.90	735.00	782.90	782.90	743.72	97	0.72	5	97	100.00
SREIBNPNCD	NL	17-Dec-2020	740.00	732.00	750.00	720.00	720.00	720.00	737.28	310	2.29	14	310	100.00
SREIBNPNCD	NN	17-Dec-2020	1098.12	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	165	1.98	1	165	100.00
SREIBNPNCD	NO	17-Dec-2020	585.85	595.00	649.00	590.00	590.34	590.34	594.66	464	2.76	46	448	96.55
SREIBNPNCD	NQ	17-Dec-2020	775.00	775.00	775.00	775.00	775.00	775.00	775.00	2	0.02	1	2	100.00
SREIBNPNCD	NU	17-Dec-2020	600.00	580.00	580.00	580.00	580.00	580.00	580.00	145	0.84	5	145	100.00
SREIBNPNCD	NX	17-Dec-2020	759.99	746.00	746.00	740.00	740.00	740.01	742.51	44	0.33	6	44	100.00
SREIBNPNCD	NY	17-Dec-2020	760.00	760.00	770.00	760.00	769.00	769.00	767.06	80	0.61	8	80	100.00
SREIBNPNCD	Y2	17-Dec-2020	735.00	700.00	700.00	611.00	645.70	623.65	635.61	182	1.16	17	131	71.98
SREIBNPNCD	YA	17-Dec-2020	658.80	740.00	740.00	740.00	740.00	740.00	740.00	1	0.01	1	1	100.00
SREINFRA	EQ	17-Dec-2020	6.95	7.00	7.05	6.75	6.80	6.75	6.86	1506823	103.34	1565	1185060	78.65
SRF	EQ	17-Dec-2020	5343.05	5312.00	5584.00	5312.00	5539.95	5529.60	5502.57	471701	25955.68	44402	75810	16.07
SRHHYPOLTD	EQ	17-Dec-2020	244.70	247.00	260.00	239.95	243.00	247.80	253.34	126598	320.72	2594	67057	52.97
SRIPIPES	EQ	17-Dec-2020	145.70	146.45	147.35	142.35	143.00	143.55	145.23	170533	247.67	6395	118949	69.75
SRPL	EQ	17-Dec-2020	31.35	34.90	34.95	31.15	32.50	32.20	32.27	17341	5.60	189	8581	49.48
SRTRANSFIN	EQ	17-Dec-2020	1073.05	1072.00	1076.10	1051.45	1060.00	1056.50	1061.64	2033744	21591.09	43393	570823	28.07
SRTRANSFIN	Y9	17-Dec-2020	1061.35	1062.00	1062.00	1057.00	1062.00	1062.00	1057.99	71	0.75	3	71	100.00
SRTRANSFIN	YB	17-Dec-2020	1034.00	1027.00	1030.00	1027.00	1030.00	1030.00	1029.62	158	1.63	11	158	100.00
SRTRANSFIN	YH	17-Dec-2020	1013.00	1012.90	1027.00	1009.00	1013.00	1013.00	1012.38	519	5.25	21	442	85.16
SRTRANSFIN	YJ	17-Dec-2020	1039.45	1040.00	1042.00	1036.00	1042.00	1041.69	1040.07	1189	12.37	9	1189	100.00
SRTRANSFIN	YK	17-Dec-2020	1040.97	1047.00	1048.00	1047.00	1048.00	1048.00	1047.50	2	0.02	2	1	50.00
SRTRANSFIN	YL	17-Dec-2020	1045.01	1045.01	1045.01	1040.01	1040.01	1040.01	1041.01	50	0.52	2	50	100.00
SRTRANSFIN	YM	17-Dec-2020	1240.00	1235.40	1235.40	1235.35	1235.35	1235.35	1235.36	15	0.19	2	15	100.00
SRTRANSFIN	YN	17-Dec-2020	1247.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	25	0.31	1	25	100.00
SRTRANSFIN	YP	17-Dec-2020	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	92	0.93	1	92	100.00
SRTRANSFIN	YQ	17-Dec-2020	1015.08	1013.33	1019.90	1013.33	1019.90	1019.90	1013.81	115	1.17	3	115	100.00
SRTRANSFIN	YR	17-Dec-2020	1030.70	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	2	25	100.00
SRTRANSFIN	YT	17-Dec-2020	1203.02	1203.55	1203.55	1203.55		1203.55	1203.55	20	0.24	1	20	100.00
SRTRANSFIN	YX	17-Dec-2020	1082.78	1081.96	1083.95	1081.02	1083.95	1082.43	1082.31	280	3.03	13	280	100.00
SRTRANSFIN	Z1	17-Dec-2020	1180.70	1181.01	1185.00	1181.00	1185.00	1185.00	1182.98	99	1.17	4	99	100.00
SRTRANSFIN	Z3	17-Dec-2020	1015.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
SRTRANSFIN	Z6	17-Dec-2020	1025.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	12	0.12	1	12	100.00
SRTRANSFIN	Z7	17-Dec-2020	1021.00	1020.00	1030.00	1020.00	1025.00	1025.00	1026.12	227	2.33	9	141	62.11
SRTRANSFIN	Z8	17-Dec-2020	1015.00	1030.00	1043.55	1004.04	1043.55	1043.55	1014.99	368	3.74	23	300	81.52
SRTRANSFIN	Z9	17-Dec-2020	1030.00	1030.00	1050.00	1030.00	1050.00	1050.00	1049.72	71	0.75	3	71	100.00
SRTRANSFIN	ZC	17-Dec-2020	1100.00	1160.00	1160.00	1159.00	1159.00	1159.00	1159.50	200	2.32	3	200	100.00
SRTRANSFIN	ZJ	17-Dec-2020	1034.96	1034.90	1075.00	1034.90	1075.00	1075.00	1049.57	65	0.68	3	35	53.85
SRTRANSFIN	ZK	17-Dec-2020	1075.00	980.00	980.00	980.00	980.00	980.00	980.00	75	0.74	1	75	100.00
SSINFRA	SM	17-Dec-2020	8.10	8.50	8.50	8.50	8.50	8.50	8.50	15000	1.28	4	15000	100.00
SSWL	EQ	17-Dec-2020	519.95	520.00	525.10	510.00	514.50	513.40	518.52	50285	260.74	1566	39343	78.24
STAR	EQ	17-Dec-2020	782.05	784.00	802.00	762.65	764.65	770.50	785.06	395847	3107.65	13446	117149	29.59
STARCEMENT	EQ	17-Dec-2020	93.70	94.70	94.70	91.20	91.45	91.55	92.81	186435	173.03	2932	107780	57.81
STARPAPER	EQ	17-Dec-2020	116.90	117.30	127.40	117.20	122.50	122.30	123.05	1545984	1902.29	17123	398233	25.76
STCINDIA	EQ	17-Dec-2020	80.10	80.00	84.10	79.10	83.40	83.20	83.35	160651	133.90	2239	81746	50.88
STEELCITY	EQ	17-Dec-2020	36.30	36.85	36.85	35.15	35.80	35.65	35.76	14977	5.36	114	12940	86.40
STEELXIND	EQ	17-Dec-2020	39.85	40.20	40.20	38.05	39.00	39.00	39.18	280458	109.89	1259	64423	22.97
STEL	EQ	17-Dec-2020	64.30	65.00	65.00	63.10	63.10	63.45	63.67	5862	3.73	158	4006	68.34
STERTOOLS	EQ	17-Dec-2020	200.70	203.70	203.70	196.60	197.00	198.25	200.07	51062	102.16	1422	33069	64.76
STLTECH	EQ	17-Dec-2020	164.25	165.00	165.85	162.65	164.55	165.00	164.41	684337	1125.13	9559	343806	50.24
SUBEXLTD	EQ	17-Dec-2020	29.55	29.90	30.30	28.55	28.85	28.90	29.51	6853664	2022.37	13300	2623575	38.28
SUBROS	EQ	17-Dec-2020	328.00	330.50	340.95	328.00	331.00	332.15	336.37	116358	391.39	5459	46445	39.92
SUDARSCHEM	EQ	17-Dec-2020	483.25	487.35	490.90	480.50	481.90	481.70	485.41	86671	420.71	3300	35548	41.01
SUJANAUNI	BE	17-Dec-2020	0.50	0.55	0.55	0.45	0.50	0.45	0.46	387377	1.79	191	-	-
SUMEETINDS	BE	17-Dec-2020	2.60	2.70	2.70	2.55	2.70	2.70	2.68	70614	1.89	93	-	-
SUMICHEM	EQ	17-Dec-2020	300.50	302.20	309.00	300.60	308.05	306.90	305.89	545558	1668.83	9418	293061	53.72
SUMIT	BE	17-Dec-2020	10.85	10.85	11.00	10.35	10.70	10.70	10.68	16704	1.78	76	-	-
SUMMITSEC	EQ	17-Dec-2020	538.45	543.85	544.75	530.10	544.30	540.65	540.61	2208	11.94	235	1641	74.32
SUNCLAYLTD	EQ	17-Dec-2020	2664.90	2650.00	2770.00	2601.00	2650.00	2661.40	2688.24	13089	351.86	1849	8450	64.56
SUNDARAM	EQ	17-Dec-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.52	282511	4.29	282	201812	71.44
SUNDARMFIN	EQ	17-Dec-2020	1849.20	1832.00	1858.45	1830.00	1845.00	1840.85	1841.17	76333	1405.42	4668	38501	50.44
SUNDARMHLD	EQ	17-Dec-2020	78.05	81.60	87.45	78.65	82.80	83.00	83.30	1229838	1024.52	7811	607044	49.36
SUNDRMBRAK	EQ	17-Dec-2020	305.30	302.85	328.60	302.75	318.00	317.15	318.02	16957	53.93	1089	9397	55.42
SUNDRMFAST	EQ	17-Dec-2020	567.10	563.35	569.90	550.00	554.95	553.55	565.45	317938	1797.78	5826	275192	86.56
SUNFLAG	EQ	17-Dec-2020	60.10	59.90	61.50	59.10	59.20	59.65	60.38	420920	254.13	2392	210710	50.06
SUNPHARMA	EQ	17-Dec-2020	576.60	579.50	586.30	569.70	571.15	571.35	578.88	9025916	52248.81	130943	2110567	23.38
SUNTECK	EQ	17-Dec-2020	320.25	320.25	328.00	318.10	325.95	324.95	323.09	432646	1397.82	16772	213524	49.35
SUNTV	EQ	17-Dec-2020	506.15	506.00	517.50	495.10	495.85	498.65	508.67	5890999	29965.74	74914	674923	11.46
SUPERHOUSE	EQ	17-Dec-2020	118.85	119.00	121.95	111.70	114.00	114.60	116.43	42990	50.05	966	21367	49.70
SUPERSPIN	EQ	17-Dec-2020	5.30	5.45	5.50	5.15	5.20	5.20	5.28	116181	6.13	92	98389	84.69
SUPPETRO	EQ	17-Dec-2020	391.25	395.00	399.50	374.50	380.00	380.70	386.42	38790	149.89	2127	26944	69.46
SUPRAJIT	EQ	17-Dec-2020	203.60	203.60	204.60	199.10	199.10	199.40	200.38	86864	174.06	3689	56720	65.30
SUPREMEENG	EQ	17-Dec-2020	24.70	24.05	25.80	23.60	23.90	25.05	24.80	24262	6.02	37	21195	87.36
SUPREMEIND	EQ	17-Dec-2020	1723.10	1731.75	1749.85	1701.00	1721.55	1719.65	1718.16	26972	463.42	2530	19433	72.05
SUPREMEINF	BZ	17-Dec-2020	11.10	11.65	11.65	11.05	11.55	11.55	11.65	11564	1.35	20	-	-
SURANASOL	EQ	17-Dec-2020	8.40	8.60	9.35	8.25	8.90	8.90	8.88	214025	19.00	581	152672	71.33
SURANAT&P	EQ	17-Dec-2020	4.85	5.65	5.65	4.60	4.90	4.90	5.20	1972973	102.65	1562	683051	34.62
SURANI	SM	17-Dec-2020	19.80	18.85	18.85	18.85	18.85	18.85	18.85	2000	0.38	1	2000	100.00
SURYALAXMI	EQ	17-Dec-2020	25.50	25.50	28.05	25.50	28.05	28.05	27.60	65886	18.19	379	56797	86.20
SURYAROSNI	EQ	17-Dec-2020	339.55	340.00	342.65	335.00	335.00	335.30	337.29	54730	184.60	1305	38850	70.98
SUTLEJTEX	EQ	17-Dec-2020	48.70	49.20	49.20	46.05	46.05	46.50	47.68	338844	161.57	2098	203032	59.92
SUULD	EQ	17-Dec-2020	101.30	103.70	104.95	99.90	100.00	100.05	102.05	79400	81.03	327	66444	83.68
SUVEN	EQ	17-Dec-2020	100.20	105.20	105.20	101.05	105.20	105.20	104.87	2033012	2132.12	7423	943838	46.43
SUVENPHAR	EQ	17-Dec-2020	429.50	433.00	438.80	415.00	423.80	422.10	430.99	373407	1609.33	28928	230487	61.73
SUZLON	BE	17-Dec-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	5821085	267.77	1892	-	-
SVLL	SM	17-Dec-2020	90.05	90.40	90.40	90.40	90.40	90.40	90.40	1000	0.90	1	1000	100.00
SWANENERGY	EQ	17-Dec-2020	135.60	136.50	137.50	134.00	135.50	134.75	135.43	141788	192.02	2004	18399	12.98
SWARAJENG	EQ	17-Dec-2020	1418.55	1435.00	1436.00	1410.00	1415.00	1414.65	1419.64	5713	81.10	758	4214	73.76
SWELECTES	EQ	17-Dec-2020	158.25	162.30	166.15	160.25	165.00	164.50	164.58	20938	34.46	641	17446	83.32
SWSOLAR	EQ	17-Dec-2020	269.25	268.50	270.50	263.20	266.00	266.90	267.41	189818	507.60	7654	123854	65.25
SYMPHONY	EQ	17-Dec-2020	930.15	932.00	938.80	926.45	930.15	930.40	931.30	59601	555.07	3178	38194	64.08
SYNCOM	BZ	17-Dec-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	46200	1.20	58	-	-
SYNGENE	EQ	17-Dec-2020	616.75	618.75	624.95	612.00	618.00	617.90	617.04	564398	3482.59	16687	333662	59.12
TAINWALCHM	EQ	17-Dec-2020	83.75	83.75	83.75	76.25	77.55	77.60	79.41	71841	57.05	1440	34704	48.31
TAJGVK	EQ	17-Dec-2020	144.35	145.55	145.60	140.00	143.65	143.15	143.42	93615	134.27	1695	48927	52.26
TAKE	EQ	17-Dec-2020	49.60	50.00	52.30	47.50	48.25	48.40	50.40	5841833	2944.53	20901	2674580	45.78
TALBROAUTO	EQ	17-Dec-2020	147.55	147.00	148.90	145.90	146.50	146.30	147.25	14810	21.81	287	11136	75.19
TANLA	BE	17-Dec-2020	737.20	700.35	700.35	700.35	700.35	700.35	700.35	106987	749.28	889	-	-
TANTIACONS	BZ	17-Dec-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	1117	0.02	8	-	-
TARMAT	EQ	17-Dec-2020	46.70	46.45	56.00	46.10	56.00	56.00	54.70	452899	247.75	2742	149928	33.10
TASTYBITE	EQ	17-Dec-2020	11293.70	11358.00	11358.00	11094.35	11150.00	11179.40	11230.58	1477	165.88	783	629	42.59
TATACAPHSG	N2	17-Dec-2020	1096.00	1096.00	1096.00	1093.05	1093.05	1093.05	1093.32	11	0.12	2	11	100.00
TATACAPHSG	N4	17-Dec-2020	1082.00	1087.00	1090.00	1080.00	1090.00	1090.00	1082.76	685	7.42	9	685	100.00
TATACAPHSG	N6	17-Dec-2020	1110.00	1100.01	1119.99	1100.01	1115.00	1115.00	1111.77	614	6.83	23	486	79.15
TATACAPHSG	N8	17-Dec-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
TATACAPHSG	NA	17-Dec-2020	1138.16	1139.50	1139.50	1130.00	1130.00	1130.00	1134.75	10	0.11	2	5	50.00
TATACHEM	EQ	17-Dec-2020	498.20	496.80	505.95	491.50	493.90	493.80	499.36	2878824	14375.56	32412	544784	18.92
TATACOFFEE	EQ	17-Dec-2020	108.60	108.95	111.75	108.45	109.25	109.20	110.30	1194631	1317.73	8230	524790	43.93
TATACOMM	EQ	17-Dec-2020	1048.85	1050.00	1059.00	1040.00	1047.35	1041.50	1044.64	21017	219.55	1528	9825	46.75
TATACONSUM	EQ	17-Dec-2020	583.60	584.95	593.40	575.55	577.65	577.30	583.45	3608243	21052.31	62208	1345409	37.29
TATAELXSI	EQ	17-Dec-2020	1649.20	1652.20	1659.00	1622.60	1631.00	1630.65	1636.06	154635	2529.93	14973	50535	32.68
TATAINVEST	EQ	17-Dec-2020	1022.70	1027.00	1027.00	1004.00	1007.00	1009.90	1015.73	24676	250.64	2015	12994	52.66
TATAMETALI	EQ	17-Dec-2020	599.90	606.70	625.80	605.00	615.00	615.45	617.24	600942	3709.26	17480	206625	34.38
TATAMOTORS	EQ	17-Dec-2020	182.55	184.00	184.00	180.65	181.30	181.70	182.75	34101954	62322.61	119653	8751118	25.66
TATAMTRDVR	EQ	17-Dec-2020	76.05	76.80	77.05	76.20	76.35	76.45	76.66	2850679	2185.34	10371	1251683	43.91
TATAPOWER	EQ	17-Dec-2020	76.15	76.25	76.70	74.65	74.70	75.20	75.97	28073186	21327.08	64598	7349717	26.18
TATASTEEL	EQ	17-Dec-2020	643.40	643.40	646.00	631.45	634.25	635.30	640.52	7965186	51018.66	86183	1560162	19.59
TATASTLBSL	EQ	17-Dec-2020	39.80	39.95	39.95	38.85	38.90	39.10	39.59	1916491	758.67	4581	934163	48.74
TATASTLLP	EQ	17-Dec-2020	524.95	527.00	533.90	519.00	528.00	521.50	527.77	109576	578.31	3362	49701	45.36
TATASTLPP	E1	17-Dec-2020	191.70	192.50	195.30	189.35	193.00	191.70	192.56	2219456	4273.89	25829	1622075	73.08
TBZ	EQ	17-Dec-2020	48.30	48.55	52.30	47.70	50.20	50.00	50.58	1725802	872.95	8755	429397	24.88
TCFSL	NB	17-Dec-2020	1033.76	1031.50	1036.00	1030.53	1035.01	1035.20	1034.14	907	9.38	17	615	67.81
TCFSL	ND	17-Dec-2020	1100.00	1097.50	1101.75	1097.50	1101.75	1100.81	1099.42	400	4.40	34	275	68.75
TCFSL	NF	17-Dec-2020	1139.67	1150.00	1150.00	1138.50	1145.00	1145.00	1140.83	99	1.13	7	97	97.98
TCFSL	NH	17-Dec-2020	1064.26	1045.00	1063.00	1044.00	1063.00	1062.78	1055.77	835	8.82	13	745	89.22
TCFSL	NJ	17-Dec-2020	1080.00	1084.00	1084.00	1083.00	1083.00	1083.00	1083.83	120	1.30	3	120	100.00
TCI	EQ	17-Dec-2020	258.70	258.00	262.50	245.25	248.00	250.40	253.82	59636	151.37	1829	32773	54.96
TCIDEVELOP	EQ	17-Dec-2020	316.20	319.95	330.05	317.25	317.25	319.00	320.79	717	2.30	105	485	67.64
TCIEXP	EQ	17-Dec-2020	900.15	878.00	904.65	878.00	900.00	900.00	898.13	10375	93.18	1084	6741	64.97
TCNSBRANDS	EQ	17-Dec-2020	471.70	484.95	555.00	464.00	485.00	512.00	522.45	949912	4962.83	28075	91563	9.64
TCPLPACK	EQ	17-Dec-2020	410.55	414.20	414.20	400.00	400.05	401.60	408.33	7452	30.43	658	2492	33.44
TCS	EQ	17-Dec-2020	2814.20	2811.00	2853.70	2805.00	2848.70	2838.20	2823.94	2863460	80862.37	121983	1423130	49.70
TDPOWERSYS	EQ	17-Dec-2020	129.35	129.40	130.80	127.45	127.70	128.40	129.34	47942	62.01	870	29543	61.62
TEAMLEASE	EQ	17-Dec-2020	2611.10	2620.30	2626.45	2551.00	2552.00	2562.00	2593.27	26548	688.46	3772	22001	82.87
TECHM	EQ	17-Dec-2020	921.55	921.55	932.75	912.40	926.70	930.10	924.76	2706570	25029.29	57654	1041715	38.49
TECHNOE	EQ	17-Dec-2020	231.05	233.00	234.30	227.10	227.60	227.95	229.50	12284	28.19	724	7415	60.36
TECHNOFAB	BZ	17-Dec-2020	10.45	9.95	10.45	9.95	10.40	10.40	10.16	3789	0.39	25	-	-
TEJASNET	EQ	17-Dec-2020	135.60	139.80	142.35	136.05	137.15	139.50	140.82	1170237	1647.89	9295	440713	37.66
TERASOFT	EQ	17-Dec-2020	31.90	31.50	33.40	30.80	31.35	31.05	31.46	34979	11.00	293	25994	74.31
TEXINFRA	EQ	17-Dec-2020	43.05	43.30	43.45	41.15	41.40	41.50	42.38	100181	42.45	688	57701	57.60
TEXMOPIPES	EQ	17-Dec-2020	21.95	22.05	22.05	21.50	21.55	21.60	21.76	59425	12.93	337	47059	79.19
TEXRAIL	EQ	17-Dec-2020	32.25	32.30	33.45	31.70	31.85	31.95	32.64	1258223	410.62	5069	652075	51.83
TFCILTD	EQ	17-Dec-2020	51.55	51.50	52.70	48.25	48.90	48.70	50.45	710475	358.44	3797	375619	52.87
TGBHOTELS	BE	17-Dec-2020	6.20	5.95	6.45	5.90	6.40	6.15	6.03	13442	0.81	74	-	-
THANGAMAYL	EQ	17-Dec-2020	557.20	567.90	625.00	545.40	611.00	603.60	596.48	110224	657.46	7360	37658	34.16
THEINVEST	EQ	17-Dec-2020	153.20	153.25	163.00	149.00	158.00	154.70	155.00	8402	13.02	294	5835	69.45
THEJO	SM	17-Dec-2020	1090.25	1055.35	1085.00	1055.00	1080.00	1080.00	1067.56	600	6.41	5	600	100.00
THEMISMED	EQ	17-Dec-2020	363.50	365.00	372.00	359.00	359.00	362.80	366.06	12738	46.63	481	8459	66.41
THERMAX	EQ	17-Dec-2020	894.85	887.05	966.50	887.05	953.00	950.85	939.47	128679	1208.90	8464	34887	27.11
THIRUSUGAR	BZ	17-Dec-2020	4.25	4.25	4.45	4.05	4.45	4.45	4.17	6062	0.25	16	-	-
THOMASCOOK	EQ	17-Dec-2020	49.95	49.80	50.40	49.00	49.05	49.45	49.44	793672	392.40	3158	547527	68.99
THOMASCOTT	BE	17-Dec-2020	6.25	6.55	6.55	6.55	6.55	6.55	6.55	177	0.01	2	-	-
THYROCARE	EQ	17-Dec-2020	988.65	989.95	1032.00	952.70	973.80	963.75	991.89	345436	3426.34	17791	129058	37.36
TI	EQ	17-Dec-2020	22.90	22.95	23.25	21.30	22.00	22.00	22.65	293893	66.55	917	207835	70.72
TIDEWATER	EQ	17-Dec-2020	4429.85	4451.65	4464.95	4420.05	4437.00	4432.35	4442.29	1430	63.52	365	887	62.03
TIIL	EQ	17-Dec-2020	340.85	341.00	349.95	332.00	339.00	335.50	338.38	19292	65.28	919	11892	61.64
TIINDIA	EQ	17-Dec-2020	825.50	829.95	832.85	810.00	814.95	813.40	820.72	25191	206.75	2573	14153	56.18
TIJARIA	BE	17-Dec-2020	7.75	7.95	8.10	7.40	8.00	8.05	8.08	13790	1.11	27	-	-
TIL	EQ	17-Dec-2020	171.75	170.65	173.80	170.10	170.10	171.05	171.12	4806	8.22	311	3282	68.29
TIMESGTY	EQ	17-Dec-2020	28.85	28.50	29.50	28.00	28.00	28.00	28.53	1413	0.40	18	1388	98.23
TIMETECHNO	EQ	17-Dec-2020	48.20	48.50	49.95	48.10	48.85	48.80	49.12	835608	410.42	2678	384520	46.02
TIMKEN	EQ	17-Dec-2020	1094.45	1099.95	1104.90	1083.00	1085.00	1086.20	1093.68	37486	409.98	1618	33291	88.81
TINPLATE	EQ	17-Dec-2020	154.30	155.30	157.00	151.50	152.50	152.65	154.73	756750	1170.91	10413	253288	33.47
TIPSINDLTD	EQ	17-Dec-2020	263.55	264.05	267.00	260.55	263.75	262.25	263.88	8911	23.51	293	6634	74.45
TIRUMALCHM	EQ	17-Dec-2020	107.65	108.00	108.45	104.25	105.75	105.15	106.11	413294	438.54	3577	225505	54.56
TIRUPATI	SM	17-Dec-2020	33.00	34.50	34.50	34.50	34.50	34.50	34.50	3000	1.04	1	3000	100.00
TIRUPATIFL	BE	17-Dec-2020	26.20	26.10	26.10	25.95	25.95	25.95	25.95	333	0.09	2	-	-
TITAN	EQ	17-Dec-2020	1504.45	1495.15	1520.00	1492.30	1503.90	1501.95	1505.45	1951230	29374.74	68728	481324	24.67
TMRVL	EQ	17-Dec-2020	11.95	11.95	12.10	11.50	11.85	11.75	11.84	56441	6.68	333	36185	64.11
TNPETRO	EQ	17-Dec-2020	42.70	43.80	46.45	43.00	44.20	44.25	45.15	1862036	840.78	9061	636638	34.19
TNPL	EQ	17-Dec-2020	116.05	117.70	122.50	116.20	119.50	119.40	119.81	827740	991.74	9537	325054	39.27
TNTELE	BE	17-Dec-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	2418	0.04	14	-	-
TOKYOPLAST	EQ	17-Dec-2020	68.35	69.00	78.90	67.35	74.40	73.75	75.40	124962	94.22	1597	36605	29.29
TORNTPHARM	EQ	17-Dec-2020	2788.95	2785.00	2795.00	2750.00	2757.00	2760.55	2771.76	290138	8041.92	14236	66410	22.89
TORNTPOWER	EQ	17-Dec-2020	330.75	330.35	332.10	325.20	326.00	326.35	328.16	1271862	4173.69	14611	696714	54.78
TOTAL	EQ	17-Dec-2020	62.20	65.25	65.25	60.40	63.75	63.65	63.32	24370	15.43	220	20392	83.68
TOUCHWOOD	EQ	17-Dec-2020	53.40	52.00	53.70	51.00	52.55	52.75	52.51	4699	2.47	69	3670	78.10
TPLPLASTEH	EQ	17-Dec-2020	171.60	171.60	173.45	165.15	166.70	166.40	167.88	9303	15.62	324	7767	83.49
TREEHOUSE	EQ	17-Dec-2020	6.90	7.00	7.20	6.75	7.00	6.90	7.00	147338	10.32	267	90037	61.11
TREJHARA	EQ	17-Dec-2020	44.20	46.20	46.40	42.00	42.00	42.00	43.12	102700	44.29	627	72654	70.74
TRENT	EQ	17-Dec-2020	716.20	721.00	721.00	698.20	701.00	701.20	705.65	1015681	7167.16	24284	697876	68.71
TRF	BE	17-Dec-2020	105.40	107.00	107.00	102.00	102.95	102.35	103.72	15309	15.88	213	-	-
TRIDENT	EQ	17-Dec-2020	9.80	9.90	9.95	9.60	9.70	9.65	9.72	8786951	854.44	14728	5538150	63.03
TRIGYN	EQ	17-Dec-2020	68.00	69.95	70.00	65.50	66.50	66.45	67.65	59358	40.16	630	42558	71.70
TRIL	BE	17-Dec-2020	22.50	22.10	23.40	22.00	22.40	22.25	22.41	281166	63.01	893	-	-
TRITURBINE	EQ	17-Dec-2020	84.65	86.00	86.00	83.10	83.80	83.55	84.09	86069	72.38	1240	51755	60.13
TRIVENI	EQ	17-Dec-2020	78.45	80.00	80.30	75.25	75.85	76.00	78.05	771215	601.95	4858	518210	67.19
TTKHLTCARE	EQ	17-Dec-2020	596.15	609.95	615.00	587.10	597.50	597.65	603.51	7602	45.88	533	3720	48.93
TTKPRESTIG	EQ	17-Dec-2020	5765.05	5750.10	5825.00	5715.25	5810.25	5817.05	5787.29	5220	302.10	1133	3653	69.98
TTL	EQ	17-Dec-2020	47.45	48.55	52.45	47.55	49.45	49.05	50.31	130452	65.63	1707	56141	43.04
TTML	BE	17-Dec-2020	7.90	7.90	7.95	7.60	7.75	7.75	7.73	1376011	106.37	3106	-	-
TV18BRDCST	EQ	17-Dec-2020	33.05	33.20	34.15	32.00	32.10	32.15	33.22	18253384	6064.01	25674	7772434	42.58
TVSELECT	BE	17-Dec-2020	143.30	142.00	142.00	137.00	137.50	138.00	138.52	46238	64.05	674	-	-
TVSMOTOR	EQ	17-Dec-2020	494.30	495.95	500.05	487.20	488.05	490.05	496.03	2845803	14115.98	33444	432643	15.20
TVSSRICHAK	EQ	17-Dec-2020	2019.15	2021.00	2035.00	1971.00	2000.00	1988.55	2007.33	12030	241.48	1843	5699	47.37
TVTODAY	EQ	17-Dec-2020	216.95	218.05	218.95	215.00	216.05	216.60	216.82	119899	259.97	1969	74629	62.24
TVVISION	BE	17-Dec-2020	2.10	2.20	2.20	2.00	2.20	2.20	2.08	35598	0.74	50	-	-
TWL	EQ	17-Dec-2020	53.15	52.50	53.50	51.40	51.60	51.75	52.60	385589	202.82	2764	201255	52.19
UBL	EQ	17-Dec-2020	1157.15	1164.00	1173.80	1132.95	1140.20	1144.20	1159.50	647056	7502.64	27634	237750	36.74
UCALFUEL	EQ	17-Dec-2020	129.35	130.00	133.65	128.50	129.25	129.15	131.31	39957	52.47	921	17542	43.90
UCL	SM	17-Dec-2020	28.55	25.00	32.90	25.00	32.00	32.00	29.49	12000	3.54	6	4000	33.33
UCOBANK	EQ	17-Dec-2020	13.10	13.10	13.15	12.90	12.95	12.95	13.05	1623871	211.95	2508	865615	53.31
UFLEX	EQ	17-Dec-2020	391.00	391.00	400.00	387.00	388.90	387.80	392.12	93104	365.08	3094	52401	56.28
UFO	EQ	17-Dec-2020	89.30	89.75	93.45	87.65	88.95	89.20	91.03	1050771	956.50	8402	392559	37.36
UGARSUGAR	EQ	17-Dec-2020	18.35	18.45	19.05	17.15	17.30	17.35	18.06	604025	109.09	1862	391823	64.87
UJAAS	EQ	17-Dec-2020	2.85	2.75	2.85	2.70	2.80	2.80	2.78	10765959	299.22	3286	5031872	46.74
UJJIVAN	EQ	17-Dec-2020	291.05	293.30	295.95	288.45	289.60	289.80	291.52	610609	1780.05	13192	290756	47.62
UJJIVANSFB	EQ	17-Dec-2020	39.25	40.00	40.45	39.60	39.80	39.70	40.04	3574793	1431.52	11172	2163252	60.51
ULTRACEMCO	EQ	17-Dec-2020	5113.00	5153.70	5219.00	5126.60	5170.20	5171.80	5174.95	834935	43207.43	75466	339828	40.70
UMANGDAIRY	EQ	17-Dec-2020	56.45	56.45	57.40	54.05	56.95	56.10	56.11	24604	13.80	435	14188	57.67
UMESLTD	BE	17-Dec-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	7181	0.14	10	-	-
UNICHEMLAB	EQ	17-Dec-2020	259.70	259.75	263.00	257.00	261.35	261.70	261.16	42517	111.04	1872	23060	54.24
UNIDT	EQ	17-Dec-2020	262.90	268.50	282.95	260.00	275.00	275.80	271.16	35637	96.63	742	16146	45.31
UNIENTER	EQ	17-Dec-2020	64.60	63.35	65.70	63.10	63.10	63.50	64.52	26137	16.86	665	7686	29.41
UNIINFO	SM	17-Dec-2020	25.20	23.95	25.00	23.95	24.95	24.95	24.37	10000	2.44	5	10000	100.00
UNIONBANK	EQ	17-Dec-2020	32.80	32.70	32.90	31.75	31.85	31.95	32.49	7053911	2291.83	12837	2680157	38.00
UNITECH	BZ	17-Dec-2020	2.00	2.10	2.10	2.00	2.10	2.05	2.08	7987092	166.28	1843	-	-
UNITEDPOLY	SM	17-Dec-2020	17.90	18.75	18.75	18.75	18.75	18.75	18.75	3000	0.56	1	3000	100.00
UNITEDTEA	EQ	17-Dec-2020	325.40	326.80	330.35	323.20	326.70	325.95	327.49	2205	7.22	92	1463	66.35
UNITY	BZ	17-Dec-2020	1.45	1.40	1.50	1.40	1.50	1.50	1.47	48642	0.72	40	-	-
UNIVASTU	EQ	17-Dec-2020	33.40	33.00	34.05	32.50	33.50	33.50	33.70	901	0.30	25	712	79.02
UNIVCABLES	EQ	17-Dec-2020	146.30	147.40	147.75	141.75	142.95	142.30	144.21	28834	41.58	706	20369	70.64
UNIVPHOTO	EQ	17-Dec-2020	177.25	171.10	187.10	171.10	175.50	175.20	176.05	2922	5.14	117	2576	88.16
UPL	EQ	17-Dec-2020	459.65	461.45	466.40	453.20	455.00	455.40	461.52	7362825	33981.04	79401	2269364	30.82
URJA	BE	17-Dec-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	647105	39.47	588	-	-
USHAMART	EQ	17-Dec-2020	30.70	31.00	31.85	29.50	29.90	30.00	30.97	2300058	712.26	4572	1570206	68.27
UTIAMC	EQ	17-Dec-2020	569.05	566.10	571.90	562.00	565.25	565.35	566.66	374857	2124.18	20031	225915	60.27
UTIBANKETF	EQ	17-Dec-2020	308.25	307.95	310.31	306.68	308.62	308.62	308.73	101	0.31	21	71	70.30
UTINEXT50	EQ	17-Dec-2020	331.70	333.00	375.00	330.96	375.00	344.89	340.70	18439	62.82	57	17946	97.33
UTINIFTETF	EQ	17-Dec-2020	1459.00	1463.49	1470.50	1460.70	1467.00	1467.85	1464.87	297	4.35	35	290	97.64
UTISENSETF	EQ	17-Dec-2020	495.13	495.13	499.85	495.13	497.00	497.40	497.61	464	2.31	66	388	83.62
UTISXN50	EQ	17-Dec-2020	349.49	357.00	375.00	357.00	374.95	373.46	365.02	548	2.00	41	412	75.18
UTTAMSTL	EQ	17-Dec-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	330017	25.41	260	252437	76.49
UTTAMSUGAR	EQ	17-Dec-2020	107.20	111.00	111.80	105.00	106.10	105.95	109.43	224485	245.65	3569	109217	48.65
V2RETAIL	BE	17-Dec-2020	101.10	106.15	106.15	101.55	105.05	105.70	105.69	175066	185.03	734	-	-
VADILALIND	EQ	17-Dec-2020	788.55	810.00	810.00	756.00	788.00	785.80	789.18	13164	103.89	217	11888	90.31
VAIBHAVGBL	EQ	17-Dec-2020	2168.10	2160.50	2195.00	2150.00	2150.00	2161.40	2177.22	15702	341.87	3378	10402	66.25
VAISHALI	EQ	17-Dec-2020	36.70	37.85	37.85	35.30	35.65	35.65	35.94	31610	11.36	266	9617	30.42
VAKRANGEE	EQ	17-Dec-2020	54.45	56.00	56.75	50.25	54.75	55.35	55.18	11398627	6289.35	30015	5307408	46.56
VALIANTORG	EQ	17-Dec-2020	3251.25	3275.00	3315.00	3200.00	3240.45	3240.05	3278.70	41895	1373.61	3054	30873	73.69
VARDHACRLC	EQ	17-Dec-2020	33.55	33.60	34.90	33.60	33.75	33.75	34.30	90279	30.97	321	59386	65.78
VARDMNPOLY	EQ	17-Dec-2020	12.00	13.45	14.40	13.00	14.40	14.40	14.02	371820	52.12	941	235299	63.28
VARROC	EQ	17-Dec-2020	399.95	402.20	404.50	385.50	390.00	389.75	395.34	115845	457.98	4205	78537	67.79
VASA	SM	17-Dec-2020	5.90	5.70	5.70	5.65	5.65	5.65	5.68	8000	0.45	2	8000	100.00
VASCONEQ	BE	17-Dec-2020	15.30	15.60	16.05	14.65	15.75	15.70	15.73	580394	91.28	746	-	-
VASWANI	EQ	17-Dec-2020	6.00	6.30	6.30	5.90	5.90	5.90	6.00	2826	0.17	17	2826	100.00
VBL	EQ	17-Dec-2020	974.90	980.10	999.75	962.85	997.00	981.25	978.48	745112	7290.75	31520	357501	47.98
VEDL	EQ	17-Dec-2020	148.00	148.95	149.25	145.90	146.00	146.50	147.85	15738442	23268.56	49195	4700594	29.87
VENKEYS	EQ	17-Dec-2020	1703.30	1709.80	1722.50	1687.00	1687.00	1692.40	1704.57	37385	637.25	3303	11961	31.99
VENUSREM	EQ	17-Dec-2020	139.60	141.85	141.85	138.30	139.00	139.05	139.57	15005	20.94	387	11546	76.95
VERTOZ	EQ	17-Dec-2020	211.35	214.90	220.30	211.55	216.00	215.50	216.53	219097	474.42	1856	118389	54.03
VESUVIUS	EQ	17-Dec-2020	1069.05	1079.00	1090.00	1051.00	1060.00	1060.30	1078.96	5446	58.76	453	4022	73.85
VETO	EQ	17-Dec-2020	83.80	85.00	85.00	79.45	80.50	79.90	81.26	53853	43.76	731	34506	64.07
VGUARD	EQ	17-Dec-2020	196.85	196.10	198.20	194.00	194.80	194.95	195.67	383181	749.78	11030	183163	47.80
VHL	EQ	17-Dec-2020	1424.65	1431.05	1485.00	1404.00	1420.00	1418.30	1436.54	1327	19.06	153	905	68.20
VICEROY	BE	17-Dec-2020	3.50	3.65	3.65	3.35	3.35	3.35	3.43	159052	5.46	180	-	-
VIDEOIND	BZ	17-Dec-2020	8.60	9.00	9.00	8.20	8.20	8.20	8.62	2080290	179.24	2037	-	-
VIDHIING	EQ	17-Dec-2020	120.85	122.00	123.70	119.65	122.95	122.05	121.79	68208	83.07	1334	30320	44.45
VIJIFIN	BE	17-Dec-2020	0.65	0.70	0.70	0.60	0.65	0.65	0.68	123737	0.84	71	-	-
VIKASECO	EQ	17-Dec-2020	4.90	4.85	4.90	4.70	4.70	4.70	4.72	1347610	63.62	658	1099723	81.61
VIKASMCORP	EQ	17-Dec-2020	7.70	7.60	7.70	7.35	7.35	7.35	7.39	5532937	408.78	5968	3852507	69.63
VIKASPROP	EQ	17-Dec-2020	3.20	3.10	3.10	3.05	3.05	3.05	3.05	1479127	45.16	1665	974126	65.86
VIKASWSP	EQ	17-Dec-2020	5.05	5.05	5.30	5.00	5.25	5.20	5.17	290678	15.04	406	211636	72.81
VIMTALABS	EQ	17-Dec-2020	181.75	183.10	186.05	173.00	175.00	175.45	180.10	45241	81.48	1178	32886	72.69
VINATIORGA	EQ	17-Dec-2020	1154.65	1155.10	1180.00	1155.00	1173.00	1166.60	1171.03	135643	1588.42	7241	67590	49.83
VINDHYATEL	EQ	17-Dec-2020	839.15	839.00	864.95	833.00	833.25	837.00	847.57	8100	68.65	866	4365	53.89
VINYLINDIA	EQ	17-Dec-2020	119.60	119.60	123.35	118.30	118.30	119.60	121.24	115272	139.75	2883	53386	46.31
VIPCLOTHNG	EQ	17-Dec-2020	12.10	12.45	12.70	12.35	12.70	12.70	12.65	56818	7.19	114	54816	96.48
VIPIND	EQ	17-Dec-2020	363.30	364.90	369.00	362.20	363.15	365.10	364.78	258074	941.40	10944	141515	54.84
VIPULLTD	EQ	17-Dec-2020	17.10	17.20	20.50	16.60	20.50	20.45	19.60	220075	43.14	1007	107998	49.07
VISAKAIND	EQ	17-Dec-2020	389.00	389.65	395.00	388.00	389.35	390.15	392.38	26473	103.88	1120	17897	67.60
VISASTEEL	EQ	17-Dec-2020	6.95	7.10	7.10	6.75	6.75	6.75	6.85	23874	1.63	100	17741	74.31
VISHAL	EQ	17-Dec-2020	61.35	62.55	62.55	62.55	62.55	62.55	62.55	105677	66.10	543	105622	99.95
VISHNU	EQ	17-Dec-2020	184.75	189.95	189.95	182.10	182.20	182.15	184.33	6018	11.09	273	4501	74.79
VISHWARAJ	EQ	17-Dec-2020	122.35	126.50	129.00	120.80	120.80	121.40	124.43	5912	7.36	138	4615	78.06
VIVIDHA	BE	17-Dec-2020	0.75	0.75	0.80	0.70	0.80	0.75	0.77	1026373	7.91	237	-	-
VIVIMEDLAB	EQ	17-Dec-2020	17.80	17.95	19.35	17.90	18.80	18.75	18.77	813805	152.75	2304	504437	61.98
VLSFINANCE	EQ	17-Dec-2020	69.15	69.90	70.55	68.55	69.25	69.65	69.76	31946	22.29	396	23648	74.02
VMART	EQ	17-Dec-2020	2319.90	2322.50	2494.70	2322.50	2430.00	2417.25	2392.64	67823	1622.76	10986	33830	49.88
VOLTAMP	EQ	17-Dec-2020	1296.60	1293.00	1293.00	1256.40	1264.00	1266.55	1269.59	13264	168.40	3588	7016	52.90
VOLTAS	EQ	17-Dec-2020	838.45	839.00	844.95	820.40	823.55	823.25	833.51	2044709	17042.93	33279	539819	26.40
VRLLOG	EQ	17-Dec-2020	209.05	210.50	211.00	203.65	205.00	204.95	207.29	177248	367.42	3751	86642	48.88
VSCL	SM	17-Dec-2020	11.15	11.70	11.70	11.70	11.70	11.70	11.70	3000	0.35	1	3000	100.00
VSSL	EQ	17-Dec-2020	119.10	116.30	122.00	116.30	119.85	118.80	119.55	16337	19.53	196	13447	82.31
VSTIND	EQ	17-Dec-2020	3814.95	3815.00	3885.90	3803.10	3813.00	3848.30	3836.82	4984	191.23	1366	3479	69.80
VSTTILLERS	EQ	17-Dec-2020	1906.15	1914.80	1925.00	1897.75	1925.00	1917.80	1906.43	17187	327.66	2454	12728	74.06
VTL	EQ	17-Dec-2020	1011.25	1030.00	1046.00	1010.00	1013.00	1016.30	1027.30	51408	528.12	6025	28223	54.90
WABAG	EQ	17-Dec-2020	218.30	219.40	219.70	209.40	211.70	211.05	214.40	429412	920.66	7171	224757	52.34
WABCOINDIA	EQ	17-Dec-2020	5684.10	5684.10	5750.00	5650.00	5661.00	5672.45	5689.28	1468	83.52	619	616	41.96
WALCHANNAG	EQ	17-Dec-2020	64.60	65.50	67.50	63.50	64.00	64.10	65.59	227262	149.07	2349	105856	46.58
WANBURY	BE	17-Dec-2020	40.40	40.40	42.40	39.60	41.35	41.35	41.30	43223	17.85	244	-	-
WATERBASE	EQ	17-Dec-2020	131.80	132.10	132.80	127.00	128.00	127.60	129.20	355826	459.72	6263	168736	47.42
WEBELSOLAR	EQ	17-Dec-2020	35.25	37.00	37.00	36.40	37.00	37.00	36.99	233506	86.37	252	205747	88.11
WEIZMANIND	EQ	17-Dec-2020	59.25	56.30	56.30	56.30	56.30	56.30	56.30	3337	1.88	60	3337	100.00
WELCORP	EQ	17-Dec-2020	137.10	137.60	139.00	134.00	134.75	135.30	137.15	1238276	1698.30	14943	671126	54.20
WELENT	EQ	17-Dec-2020	91.10	92.50	93.30	84.40	89.60	88.70	90.36	119017	107.55	1574	60035	50.44
WELINV	EQ	17-Dec-2020	368.80	379.95	405.65	378.00	387.00	385.30	389.68	16978	66.16	1286	7889	46.47
WELSPUNIND	EQ	17-Dec-2020	73.50	74.40	77.15	74.00	76.25	76.35	76.28	2139164	1631.78	12363	1307145	61.11
WENDT	EQ	17-Dec-2020	3356.25	3327.05	3389.95	3320.00	3320.00	3322.35	3346.21	715	23.93	502	249	34.83
WESTLIFE	EQ	17-Dec-2020	469.70	479.90	487.00	427.45	434.45	437.45	458.79	2187146	10034.37	40415	615789	28.15
WFL	SM	17-Dec-2020	43.30	45.45	45.45	45.45	45.45	45.45	45.45	1600	0.73	1	1600	100.00
WHEELS	EQ	17-Dec-2020	473.60	474.65	479.30	465.00	466.20	469.60	474.20	12427	58.93	747	7947	63.95
WHIRLPOOL	EQ	17-Dec-2020	2183.60	2196.00	2205.00	2165.10	2196.00	2189.75	2184.30	120353	2628.87	25257	83351	69.26
WILLAMAGOR	EQ	17-Dec-2020	20.05	19.90	21.20	19.10	19.15	20.30	20.67	20533	4.24	184	12847	62.57
WINDMACHIN	BE	17-Dec-2020	19.95	19.05	20.00	19.00	19.00	19.10	19.42	13598	2.64	61	-	-
WIPL	BE	17-Dec-2020	50.00	50.00	50.00	49.10	49.85	49.85	49.83	255	0.13	8	-	-
WIPRO	EQ	17-Dec-2020	358.40	358.40	359.25	355.50	356.45	356.90	357.27	4165371	14881.77	50512	1851888	44.46
WOCKPHARMA	EQ	17-Dec-2020	508.70	512.90	535.00	509.20	516.10	516.35	523.66	1419398	7432.88	34855	270230	19.04
WONDERLA	EQ	17-Dec-2020	214.85	218.50	222.55	218.15	222.00	219.80	220.40	387727	854.54	8832	143240	36.94
WORTH	EQ	17-Dec-2020	50.25	51.85	52.00	48.30	48.35	48.75	50.45	35427	17.87	379	20663	58.33
WSI	BE	17-Dec-2020	4.15	4.00	4.30	4.00	4.15	4.15	4.18	7151	0.30	21	-	-
WSTCSTPAPR	EQ	17-Dec-2020	171.80	172.70	183.80	172.35	176.25	176.60	179.29	625563	1121.57	11081	212282	33.93
XCHANGING	EQ	17-Dec-2020	79.55	79.55	80.00	78.45	79.00	78.75	79.54	107988	85.90	905	69714	64.56
XELPMOC	EQ	17-Dec-2020	273.70	279.75	285.00	274.20	279.00	281.60	280.57	22367	62.75	866	13987	62.53
XPROINDIA	BE	17-Dec-2020	35.55	36.95	36.95	35.35	35.70	35.70	36.53	4087	1.49	24	-	-
YAARII	EQ	17-Dec-2020	78.85	82.75	82.75	76.15	77.95	79.80	81.62	631942	515.79	1719	364369	57.66
YESBANK	EQ	17-Dec-2020	18.85	18.90	18.90	18.15	18.30	18.25	18.43	131495445	24229.29	141672	65263916	49.63
ZEEL	EQ	17-Dec-2020	231.90	231.70	238.20	224.00	225.50	225.90	232.29	25070715	58237.74	133849	3164989	12.62
ZEEL	P2	17-Dec-2020	3.90	3.90	3.95	3.90	3.90	3.90	3.95	29535	1.17	14	29535	100.00
ZEELEARN	EQ	17-Dec-2020	14.75	14.85	14.95	14.05	14.15	14.10	14.39	1706739	245.61	2552	1147032	67.21
ZEEMEDIA	EQ	17-Dec-2020	6.85	6.55	6.60	6.55	6.55	6.55	6.55	1103068	72.25	1133	1045012	94.74
ZENITHEXPO	BE	17-Dec-2020	90.25	85.75	85.75	85.75	85.75	85.75	85.75	2443	2.09	35	-	-
ZENITHSTL	BE	17-Dec-2020	0.90	0.85	0.95	0.85	0.95	0.95	0.92	16029	0.15	26	-	-
ZENSARTECH	EQ	17-Dec-2020	238.75	240.85	243.00	235.00	236.90	237.20	239.73	100555	241.06	3596	54023	53.72
ZENTEC	EQ	17-Dec-2020	89.15	89.60	90.50	87.50	87.70	87.90	88.86	180430	160.33	2426	86248	47.80
ZICOM	BZ	17-Dec-2020	2.30	2.20	2.30	2.20	2.20	2.25	2.27	74604	1.69	57	-	-
ZODIACLOTH	EQ	17-Dec-2020	112.65	116.20	118.70	112.85	114.00	114.95	116.23	430729	500.64	5083	211443	49.09
ZODJRDMKJ	EQ	17-Dec-2020	29.10	29.20	32.00	29.20	32.00	32.00	31.52	15961	5.03	156	12350	77.38
ZOTA	EQ	17-Dec-2020	147.75	151.85	151.85	146.10	146.60	146.80	148.18	18947	28.08	235	6460	34.10
ZUARI	EQ	17-Dec-2020	97.75	99.50	99.50	96.00	96.60	96.20	97.88	107972	105.68	1262	56952	52.75
ZUARIGLOB	EQ	17-Dec-2020	63.45	63.55	65.50	62.60	63.80	63.35	64.11	139012	89.12	1439	93427	67.21
ZYDUSWELL	EQ	17-Dec-2020	1866.25	1866.25	1974.00	1851.25	1965.00	1933.40	1909.93	44096	842.20	3557	30107	68.28