nse-sec-bhavdata-full-2020-12-28.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	28-Dec-2020	37.80	38.60	40.85	38.60	40.00	40.00	39.87	314076	125.24	2265	185012	58.91
21STCENMGM	EQ	28-Dec-2020	10.05	9.85	10.25	9.85	10.05	10.05	10.19	778	0.08	15	728	93.57
396GS2022	GS	28-Dec-2020	81.54	77.51	77.51	77.51	77.51	77.51	77.51	100	0.08	2	100	100.00
3IINFOTECH	EQ	28-Dec-2020	5.40	5.65	5.65	5.50	5.55	5.65	5.64	96944538	5470.14	20749	56582890	58.37
3MINDIA	EQ	28-Dec-2020	21153.20	21265.00	21786.25	21150.05	21361.05	21356.30	21467.04	2601	558.36	1364	1344	51.67
3PLAND	EQ	28-Dec-2020	9.75	10.05	10.20	9.75	10.10	10.10	9.79	4374	0.43	19	4374	100.00
509GS2022	GS	28-Dec-2020	92.80	97.00	97.00	92.00	92.00	92.00	92.03	200	0.18	2	200	100.00
5PAISA	EQ	28-Dec-2020	296.45	309.80	311.95	299.25	311.00	309.65	308.56	15587	48.09	978	10859	69.67
63MOONS	BE	28-Dec-2020	80.00	80.30	81.20	79.00	80.55	80.95	80.51	26827	21.60	243	-	-
700GS2021	GS	28-Dec-2020	95.00	95.00	95.00	95.00	95.00	95.00	95.00	100	0.10	1	100	100.00
8KMILES	BE	28-Dec-2020	79.80	80.30	81.20	78.00	78.80	79.05	78.99	34603	27.33	323	-	-
A2ZINFRA	EQ	28-Dec-2020	4.70	4.70	4.95	4.70	4.95	4.85	4.84	474296	22.94	478	326217	68.78
AAATECH	SM	28-Dec-2020	43.00	42.25	42.90	42.20	42.90	42.90	42.40	12000	5.09	4	9000	75.00
AAKASH	EQ	28-Dec-2020	66.75	69.25	69.50	66.65	68.00	67.90	67.74	41734	28.27	1174	15992	38.32
AARON	EQ	28-Dec-2020	49.20	49.80	51.65	49.75	51.05	51.55	51.44	12232	6.29	79	12000	98.10
AARTIDRUGS	EQ	28-Dec-2020	705.45	713.00	713.00	702.50	704.90	704.50	707.65	321691	2276.45	16982	157967	49.11
AARTIIND	EQ	28-Dec-2020	1205.30	1210.00	1220.00	1200.00	1211.00	1212.20	1210.80	242486	2936.03	12089	181723	74.94
AARTISURF	EQ	28-Dec-2020	1049.50	1059.00	1067.35	1023.00	1039.00	1044.70	1052.84	21422	225.54	2280	13752	64.20
AARVEEDEN	EQ	28-Dec-2020	17.85	18.15	19.45	18.15	19.15	18.95	18.85	73697	13.89	402	49973	67.81
AARVI	EQ	28-Dec-2020	43.60	47.75	47.75	43.00	44.45	44.55	45.33	16091	7.29	183	10024	62.30
AAVAS	EQ	28-Dec-2020	1699.20	1740.00	1740.00	1659.05	1665.00	1696.55	1699.40	69154	1175.20	9377	54883	79.36
ABAN	BE	28-Dec-2020	27.80	28.20	29.00	27.50	28.95	28.80	28.55	50962	14.55	356	-	-
ABB	EQ	28-Dec-2020	1206.55	1221.35	1228.00	1212.00	1218.75	1217.55	1216.82	169125	2057.95	6737	132224	78.18
ABBOTINDIA	EQ	28-Dec-2020	15727.40	15843.65	15940.00	15657.95	15700.00	15697.70	15744.46	16355	2575.01	5182	11004	67.28
ABCAPITAL	EQ	28-Dec-2020	84.80	84.85	86.60	84.80	85.75	85.85	85.81	2051876	1760.80	13665	677020	33.00
ABFRL	EQ	28-Dec-2020	164.10	167.00	168.45	163.15	163.60	163.80	165.55	1548437	2563.46	12619	462570	29.87
ABFRLPP	E1	28-Dec-2020	101.60	103.95	107.90	102.55	103.05	103.40	104.31	29083	30.34	362	18967	65.22
ABINFRA	SM	28-Dec-2020	5.45	5.45	5.45	5.45	5.45	5.45	5.45	24000	1.31	5	24000	100.00
ABMINTLTD	BE	28-Dec-2020	24.90	24.90	26.10	24.80	25.90	25.90	25.25	952	0.24	19	-	-
ABSLBANETF	EQ	28-Dec-2020	303.00	303.00	307.77	299.70	305.34	305.28	306.28	106	0.32	18	69	65.09
ABSLNN50ET	EQ	28-Dec-2020	317.19	310.00	319.00	310.00	311.86	311.86	314.98	7	0.02	6	5	71.43
ABSLRIF6RG	MF	28-Dec-2020	6.96	7.20	7.20	7.20	7.20	7.20	7.20	1000	0.07	1	1000	100.00
ACC	EQ	28-Dec-2020	1614.65	1614.00	1625.75	1600.00	1624.50	1622.45	1613.17	1084367	17492.73	33770	193833	17.88
ACCELYA	EQ	28-Dec-2020	957.40	983.00	983.00	951.65	960.00	960.35	962.07	2468	23.74	546	1283	51.99
ACCURACY	EQ	28-Dec-2020	37.20	37.20	39.00	36.15	37.50	37.35	37.83	58458	22.12	110	35268	60.33
ACE	EQ	28-Dec-2020	135.45	136.80	141.15	136.60	138.95	139.05	139.38	563371	785.23	6884	246709	43.79
ADANIENT	EQ	28-Dec-2020	473.65	473.00	507.00	472.70	490.35	490.85	495.30	13714406	67926.81	137295	1018550	7.43
ADANIGAS	EQ	28-Dec-2020	368.55	370.10	377.65	365.00	368.50	368.90	371.42	2615574	9714.71	25205	1007949	38.54
ADANIGREEN	EQ	28-Dec-2020	1036.20	1036.20	1044.85	1025.65	1035.00	1038.00	1032.77	425292	4392.28	18184	212680	50.01
ADANIPORTS	EQ	28-Dec-2020	478.55	480.00	492.95	480.00	484.00	483.55	487.06	8372924	40780.86	85170	592608	7.08
ADANIPOWER	EQ	28-Dec-2020	47.90	48.25	50.25	47.80	50.25	50.25	49.77	15969591	7947.50	32903	10189170	63.80
ADANITRANS	EQ	28-Dec-2020	428.10	430.70	455.15	430.10	435.50	433.65	440.87	1752252	7725.16	38376	652185	37.22
ADFFOODS	EQ	28-Dec-2020	574.00	583.00	598.80	575.10	582.90	581.20	586.12	80001	468.90	4196	27472	34.34
ADHUNIKIND	BE	28-Dec-2020	23.95	24.00	25.10	23.00	25.10	25.10	24.74	45681	11.30	212	-	-
ADL	BE	28-Dec-2020	29.95	30.80	30.80	28.70	30.60	30.55	29.81	5308	1.58	48	-	-
ADORWELD	EQ	28-Dec-2020	263.90	263.90	274.70	263.90	273.10	272.85	269.71	24943	67.27	986	12376	49.62
ADROITINFO	BE	28-Dec-2020	9.80	10.25	10.25	9.40	10.25	10.15	10.25	40187	4.12	85	-	-
ADSL	EQ	28-Dec-2020	30.75	31.40	32.25	31.40	32.25	32.25	32.13	157206	50.51	658	107264	68.23
ADVANIHOTR	BE	28-Dec-2020	51.45	52.95	52.95	48.90	51.80	51.85	50.87	9009	4.58	92	-	-
ADVENZYMES	EQ	28-Dec-2020	325.25	333.15	339.85	328.00	328.95	328.85	331.49	240323	796.65	8617	115357	48.00
AEGISCHEM	EQ	28-Dec-2020	245.80	247.05	256.75	246.10	256.50	256.00	253.80	341440	866.59	8956	207585	60.80
AFFLE	EQ	28-Dec-2020	3827.70	3878.00	3897.85	3830.00	3835.40	3837.85	3857.63	33259	1283.01	7286	17446	52.45
AGARIND	EQ	28-Dec-2020	99.85	100.15	106.00	99.70	103.00	103.00	103.18	21533	22.22	597	15030	69.80
AGCNET	BE	28-Dec-2020	803.15	809.95	819.60	765.00	790.00	788.20	800.51	5915	47.35	177	-	-
AGRITECH	BE	28-Dec-2020	38.50	39.30	39.95	36.60	37.95	38.35	38.27	5403	2.07	102	-	-
AGROPHOS	EQ	28-Dec-2020	14.75	14.05	15.45	14.05	15.45	15.45	14.71	424826	62.51	881	243611	57.34
AHLEAST	EQ	28-Dec-2020	168.25	168.15	177.90	160.25	163.50	163.90	164.65	2998	4.94	177	1695	56.54
AHLUCONT	EQ	28-Dec-2020	251.20	255.05	257.70	250.00	251.10	251.95	253.56	9676	24.53	392	5526	57.11
AHLWEST	EQ	28-Dec-2020	264.80	267.05	267.05	256.00	258.15	259.35	260.89	1199	3.13	85	931	77.65
AIAENG	EQ	28-Dec-2020	1996.40	2009.00	2075.90	1998.00	2074.00	2060.95	2020.20	55495	1121.11	3490	44631	80.42
AIRAN	EQ	28-Dec-2020	17.45	17.95	18.20	16.75	17.90	17.90	17.88	45521	8.14	243	33999	74.69
AISL	SM	28-Dec-2020	21.80	21.25	21.25	21.25	21.25	21.25	21.25	8400	1.79	1	8400	100.00
AJANTPHARM	EQ	28-Dec-2020	1672.05	1686.75	1697.00	1675.00	1690.00	1689.10	1688.48	135467	2287.33	11646	46174	34.09
AJMERA	EQ	28-Dec-2020	132.35	132.75	143.00	132.75	141.20	140.50	138.29	334334	462.36	4716	128171	38.34
AJOONI	SM	28-Dec-2020	31.20	29.70	29.95	29.65	29.95	29.95	29.75	16000	4.76	4	8000	50.00
AKASH	EQ	28-Dec-2020	243.05	245.00	255.00	238.00	239.95	239.45	240.11	21998	52.82	95	20561	93.47
AKG	SM	28-Dec-2020	65.00	66.00	67.60	66.00	67.60	67.60	66.83	19200	12.83	3	6400	33.33
AKSHARCHEM	EQ	28-Dec-2020	236.50	237.50	248.90	232.00	247.75	245.85	242.83	42590	103.42	1454	29342	68.89
AKSHOPTFBR	EQ	28-Dec-2020	7.85	7.80	7.95	7.55	7.90	7.85	7.77	357564	27.76	527	246584	68.96
AKZOINDIA	EQ	28-Dec-2020	2234.15	2245.35	2350.00	2232.05	2335.00	2327.30	2300.40	34369	790.62	3749	20281	59.01
ALANKIT	EQ	28-Dec-2020	16.30	16.80	17.20	16.15	16.85	16.85	16.93	115077	19.48	450	95531	83.01
ALBERTDAVD	EQ	28-Dec-2020	437.75	441.00	443.20	435.00	435.80	436.90	438.51	9766	42.82	515	6972	71.39
ALCHEM	BZ	28-Dec-2020	7.80	7.80	7.80	7.45	7.45	7.45	7.48	2251	0.17	33	-	-
ALEMBICLTD	EQ	28-Dec-2020	99.65	101.95	108.35	100.15	106.90	106.35	105.73	1501442	1587.53	8356	697860	46.48
ALICON	EQ	28-Dec-2020	334.75	336.95	349.00	316.55	339.00	339.25	339.71	9160	31.12	1048	2750	30.02
ALKALI	EQ	28-Dec-2020	48.60	49.45	49.45	47.00	47.55	47.85	47.91	24062	11.53	576	15018	62.41
ALKEM	EQ	28-Dec-2020	2916.00	2948.00	2958.95	2886.10	2920.00	2916.90	2923.17	43945	1284.59	5078	25525	58.08
ALKYLAMINE	EQ	28-Dec-2020	3936.00	3955.70	3955.70	3878.00	3892.05	3893.45	3910.83	17866	698.71	3420	10720	60.00
ALLCARGO	EQ	28-Dec-2020	132.20	134.00	138.70	132.65	134.00	134.30	134.51	498049	669.93	7662	235346	47.25
ALLSEC	EQ	28-Dec-2020	269.60	271.60	271.60	260.00	262.45	263.60	264.10	20101	53.09	578	10150	50.50
ALMONDZ	EQ	28-Dec-2020	20.80	19.90	21.70	19.90	20.20	20.20	20.56	10001	2.06	101	5741	57.40
ALOKINDS	EQ	28-Dec-2020	21.35	21.50	21.95	21.40	21.75	21.60	21.60	7739793	1671.45	9787	3823113	49.40
ALPA	BE	28-Dec-2020	35.85	37.15	37.15	35.50	35.50	35.80	36.21	18789	6.80	153	-	-
ALPHAGEO	BE	28-Dec-2020	197.10	197.10	204.75	195.25	202.00	201.05	200.54	12840	25.75	208	-	-
AMARAJABAT	EQ	28-Dec-2020	934.70	944.00	950.00	924.20	929.05	928.70	934.84	730781	6831.64	15443	227297	31.10
AMBER	EQ	28-Dec-2020	2343.35	2360.00	2457.00	2355.00	2405.15	2410.95	2404.99	178702	4297.77	17406	62075	34.74
AMBIKCO	EQ	28-Dec-2020	804.35	817.00	869.95	808.00	845.00	856.75	850.17	30659	260.65	2035	20063	65.44
AMBUJACEM	EQ	28-Dec-2020	246.70	247.00	247.85	244.70	247.00	247.20	246.32	4547753	11201.90	35689	891228	19.60
AMDIND	EQ	28-Dec-2020	19.00	18.55	20.00	18.35	20.00	19.60	19.29	107853	20.80	805	49460	45.86
AMJLAND	EQ	28-Dec-2020	27.50	27.50	28.10	26.15	27.10	27.65	27.55	39521	10.89	435	17946	45.41
AMJUMBO	SM	28-Dec-2020	13.30	13.85	13.85	13.80	13.80	13.80	13.83	16000	2.21	2	0	0.00
AMRUTANJAN	EQ	28-Dec-2020	499.20	500.00	512.60	492.00	503.05	504.30	505.11	86914	439.02	3454	34931	40.19
ANANTRAJ	EQ	28-Dec-2020	24.20	24.20	26.60	24.20	26.50	26.45	25.63	1636010	419.24	4748	1126247	68.84
ANDHRACEMT	EQ	28-Dec-2020	6.10	6.00	6.15	5.95	6.00	5.95	6.04	237701	14.36	473	166969	70.24
ANDHRAPAP	EQ	28-Dec-2020	209.60	210.05	213.45	207.85	209.00	209.75	210.25	20683	43.49	472	12599	60.91
ANDHRSUGAR	EQ	28-Dec-2020	318.00	324.20	324.20	313.40	316.00	315.30	317.51	31007	98.45	1093	17151	55.31
ANGELBRKG	EQ	28-Dec-2020	337.70	338.40	342.85	334.50	338.00	336.85	337.44	146899	495.70	11795	72302	49.22
ANIKINDS	BE	28-Dec-2020	18.10	17.20	17.20	17.20	17.20	17.20	17.20	53932	9.28	200	-	-
ANKITMETAL	EQ	28-Dec-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	29085	0.44	22	29085	100.00
ANSALAPI	BE	28-Dec-2020	9.35	9.80	9.80	9.70	9.80	9.80	9.80	51530	5.05	118	-	-
ANSALHSG	EQ	28-Dec-2020	5.85	6.10	6.10	5.90	6.10	6.10	6.07	85327	5.18	165	77445	90.76
ANUP	EQ	28-Dec-2020	724.20	726.55	745.20	720.05	721.00	726.80	728.84	15165	110.53	2052	7628	50.30
APARINDS	EQ	28-Dec-2020	345.35	349.70	357.95	346.35	351.10	352.30	351.25	32654	114.70	1752	19439	59.53
APCL	EQ	28-Dec-2020	204.85	204.85	207.70	203.60	205.35	204.55	204.73	10731	21.97	628	6244	58.19
APCOTEXIND	EQ	28-Dec-2020	158.50	159.00	161.45	156.80	158.00	158.30	158.89	48553	77.15	883	31700	65.29
APEX	EQ	28-Dec-2020	304.15	306.60	315.00	304.15	312.85	312.35	310.12	109034	338.14	2437	53748	49.29
APLAPOLLO	EQ	28-Dec-2020	761.00	769.00	814.40	765.00	809.65	808.80	799.50	507210	4055.15	15727	320582	63.20
APLLTD	EQ	28-Dec-2020	1072.25	1078.00	1090.00	1062.50	1064.20	1067.15	1074.08	101026	1085.10	6962	55729	55.16
APOLLO	EQ	28-Dec-2020	119.05	119.50	122.00	117.00	120.70	120.75	119.96	82720	99.23	1842	40780	49.30
APOLLOHOSP	EQ	28-Dec-2020	2413.05	2425.50	2429.45	2375.50	2390.00	2388.80	2392.01	784636	18768.58	25077	270713	34.50
APOLLOPIPE	EQ	28-Dec-2020	664.30	669.95	679.90	660.15	674.70	678.85	672.74	25538	171.81	1943	14430	56.50
APOLLOTYRE	EQ	28-Dec-2020	175.40	177.00	179.80	176.00	178.00	177.70	178.07	5773834	10281.36	25026	423111	7.33
APOLSINHOT	EQ	28-Dec-2020	600.50	600.50	608.10	581.15	600.50	591.40	593.36	1734	10.29	186	1012	58.36
APTECHT	EQ	28-Dec-2020	153.65	154.75	163.00	153.70	160.00	160.10	159.10	1665905	2650.52	24154	330725	19.85
ARCHIDPLY	EQ	28-Dec-2020	28.30	28.80	31.00	28.30	30.05	29.90	30.18	159453	48.12	1484	72861	45.69
ARCHIES	EQ	28-Dec-2020	13.40	13.50	14.05	13.50	14.05	14.05	14.02	105166	14.74	266	99664	94.77
ARCOTECH	BZ	28-Dec-2020	2.80	2.90	2.90	2.70	2.80	2.75	2.76	32994	0.91	115	-	-
ARENTERP	EQ	28-Dec-2020	11.85	12.10	12.40	11.70	11.75	12.15	12.10	3715	0.45	45	3570	96.10
ARIES	EQ	28-Dec-2020	99.25	102.00	103.25	99.50	100.00	100.20	100.57	72246	72.66	1391	47146	65.26
ARIHANT	EQ	28-Dec-2020	22.45	24.30	24.30	21.10	23.60	23.55	23.12	8701	2.01	185	5716	65.69
ARIHANTSUP	EQ	28-Dec-2020	31.00	29.70	31.95	29.50	29.90	29.95	30.07	9226	2.77	139	6743	73.09
ARMANFIN	EQ	28-Dec-2020	726.05	726.05	760.00	726.05	747.50	741.10	743.04	5166	38.39	645	2917	56.47
AROGRANITE	EQ	28-Dec-2020	43.50	43.90	48.45	42.80	48.00	47.55	46.68	476219	222.31	1903	171259	35.96
ARROWGREEN	EQ	28-Dec-2020	57.80	58.00	63.55	55.50	62.95	59.45	58.21	15395	8.96	318	12141	78.86
ARSHIYA	EQ	28-Dec-2020	16.00	16.80	16.80	16.80	16.80	16.80	16.80	20524	3.45	25	20524	100.00
ARSSINFRA	EQ	28-Dec-2020	22.30	23.40	23.40	23.40	23.40	23.40	23.40	9088	2.13	35	9088	100.00
ARTEMISMED	BE	28-Dec-2020	224.00	215.05	226.90	214.00	226.90	226.90	216.34	37	0.08	7	-	-
ARVIND	EQ	28-Dec-2020	46.70	46.70	47.45	46.45	46.75	46.80	46.95	1111681	521.97	4832	495114	44.54
ARVINDFASN	EQ	28-Dec-2020	152.95	154.00	155.85	152.60	154.90	154.40	154.36	162979	251.57	2049	97184	59.63
ARVSMART	EQ	28-Dec-2020	109.70	110.40	115.90	110.40	114.05	114.25	114.61	175207	200.80	2665	83300	47.54
ASAHIINDIA	EQ	28-Dec-2020	272.80	266.05	277.70	266.05	271.75	273.60	272.92	173997	474.87	5503	43610	25.06
ASAHISONG	EQ	28-Dec-2020	248.40	254.80	254.90	246.05	246.05	247.25	250.05	13649	34.13	665	8728	63.95
ASAL	EQ	28-Dec-2020	26.05	26.00	26.50	24.80	25.45	25.15	25.38	8076	2.05	181	6980	86.43
ASALCBR	EQ	28-Dec-2020	299.20	303.50	309.90	302.25	308.05	307.10	306.54	159151	487.86	5270	86270	54.21
ASHAPURMIN	EQ	28-Dec-2020	98.30	103.20	103.20	103.20	103.20	103.20	103.20	61455	63.42	254	61455	100.00
ASHIANA	EQ	28-Dec-2020	100.80	102.70	106.00	99.35	103.10	103.00	102.77	85530	87.90	1139	43271	50.59
ASHIMASYN	BE	28-Dec-2020	12.20	12.80	12.80	12.80	12.80	12.80	12.80	10894	1.39	31	-	-
ASHOKA	EQ	28-Dec-2020	93.00	94.05	94.80	89.35	91.55	92.25	92.68	1220454	1131.15	9080	464540	38.06
ASHOKLEY	EQ	28-Dec-2020	95.25	95.90	96.70	94.55	95.25	95.30	95.70	13397130	12821.47	47749	2733480	20.40
ASIANHOTNR	EQ	28-Dec-2020	75.05	76.95	76.95	70.00	73.05	73.20	73.88	14440	10.67	270	7848	54.35
ASIANPAINT	EQ	28-Dec-2020	2648.25	2654.25	2689.50	2629.55	2684.00	2683.90	2659.78	1226254	32615.65	62227	236730	19.31
ASIANTILES	EQ	28-Dec-2020	279.95	281.00	284.00	280.35	281.60	280.55	281.43	119039	335.01	1308	31748	26.67
ASPINWALL	EQ	28-Dec-2020	163.10	184.00	187.00	160.00	175.20	175.75	176.58	68764	121.43	1612	32253	46.90
ASTEC	EQ	28-Dec-2020	1221.20	1229.95	1253.90	1207.25	1246.00	1248.05	1236.38	88226	1090.80	6761	38662	43.82
ASTERDM	EQ	28-Dec-2020	165.50	166.60	168.90	165.10	165.50	165.60	166.30	53529	89.02	1565	25967	48.51
ASTRAL	EQ	28-Dec-2020	1586.40	1599.05	1622.00	1589.30	1605.05	1609.90	1608.36	66532	1070.07	9986	29050	43.66
ASTRAMICRO	EQ	28-Dec-2020	119.40	119.50	121.40	117.60	118.00	118.25	119.29	280251	334.31	2982	161301	57.56
ASTRAZEN	EQ	28-Dec-2020	4319.85	4499.00	4499.00	4405.00	4477.00	4458.40	4452.79	142920	6363.93	14585	38510	26.95
ASTRON	EQ	28-Dec-2020	51.90	50.00	54.00	50.00	52.45	51.90	51.97	285483	148.36	540	220737	77.32
ATFL	EQ	28-Dec-2020	816.85	820.95	832.40	815.80	817.00	819.70	824.43	7387	60.90	1185	2577	34.89
ATLANTA	EQ	28-Dec-2020	8.30	8.50	8.50	8.10	8.15	8.25	8.23	52202	4.30	146	43745	83.80
ATLASCYCLE	BZ	28-Dec-2020	39.65	39.75	40.20	38.70	40.00	40.00	39.86	869	0.35	35	-	-
ATUL	EQ	28-Dec-2020	6501.80	6549.95	6575.00	6390.00	6434.65	6425.50	6480.24	13878	899.33	3583	5997	43.21
ATULAUTO	EQ	28-Dec-2020	180.95	184.25	184.75	180.00	183.95	182.15	183.13	63636	116.53	1935	38839	61.03
AUBANK	EQ	28-Dec-2020	867.85	876.95	876.95	851.00	853.00	856.25	861.70	490614	4227.60	35459	329226	67.10
AURIONPRO	EQ	28-Dec-2020	96.60	97.80	97.80	90.55	93.40	93.70	93.39	34288	32.02	619	20818	60.72
AUROPHARMA	EQ	28-Dec-2020	909.00	919.80	921.00	904.00	908.65	908.35	910.54	3136265	28557.04	67561	1062899	33.89
AUSOMENT	EQ	28-Dec-2020	51.25	51.20	52.75	51.10	51.60	52.00	51.76	3801	1.97	87	3047	80.16
AUTOAXLES	EQ	28-Dec-2020	1014.40	1024.40	1074.00	994.60	1060.00	1053.40	1036.98	37788	391.85	3220	21738	57.53
AUTOIND	EQ	28-Dec-2020	33.10	33.10	34.75	33.10	34.75	34.75	34.39	24130	8.30	170	23036	95.47
AUTOLITIND	EQ	28-Dec-2020	22.75	23.00	25.80	22.60	24.35	24.10	24.68	30642	7.56	465	18838	61.48
AVADHSUGAR	EQ	28-Dec-2020	219.65	223.00	228.00	218.65	219.75	220.10	223.75	183247	410.02	3201	70599	38.53
AVANTIFEED	EQ	28-Dec-2020	514.95	520.00	527.90	518.15	524.10	523.85	523.62	251308	1315.90	7506	98243	39.09
AVTNPL	EQ	28-Dec-2020	49.55	50.55	51.70	48.55	49.00	48.90	49.57	191619	94.98	1659	110447	57.64
AXISBANK	EQ	28-Dec-2020	610.20	614.00	620.80	614.00	617.25	617.65	618.16	8444506	52200.25	113588	2177035	25.78
AXISBNKETF	EQ	28-Dec-2020	302.90	304.00	307.51	304.00	307.50	307.49	306.86	1174	3.60	33	1016	86.54
AXISCADES	EQ	28-Dec-2020	55.80	57.00	58.55	54.55	58.55	58.45	57.55	119437	68.73	915	66125	55.36
AXISGOLD	EQ	28-Dec-2020	43.63	44.49	44.49	43.70	43.73	43.75	43.93	58987	25.91	1488	45274	76.75
AXISNIFTY	EQ	28-Dec-2020	142.29	150.00	150.00	142.70	143.63	143.26	143.25	3599	5.16	149	2427	67.44
AYMSYNTEX	BE	28-Dec-2020	36.90	36.90	38.70	36.35	37.10	36.95	37.85	28154	10.66	80	-	-
BAFNAPH	BE	28-Dec-2020	172.25	175.70	180.85	163.65	163.65	163.65	170.37	19284	32.85	490	-	-
BAGFILMS	BE	28-Dec-2020	3.25	3.35	3.35	3.20	3.35	3.20	3.27	42011	1.37	134	-	-
BAJAJ-AUTO	EQ	28-Dec-2020	3374.75	3388.00	3422.00	3374.00	3420.00	3414.70	3406.20	536954	18289.75	32976	89781	16.72
BAJAJCON	EQ	28-Dec-2020	212.90	214.80	220.90	214.05	220.90	219.50	217.97	390413	850.99	6046	204633	52.41
BAJAJELEC	EQ	28-Dec-2020	611.10	621.40	623.00	607.05	611.00	610.95	615.28	75477	464.39	3104	21402	28.36
BAJAJFINSV	EQ	28-Dec-2020	8992.55	9064.65	9115.00	8965.00	8986.70	8995.05	9035.67	344994	31172.50	36833	62148	18.01
BAJAJHIND	EQ	28-Dec-2020	6.20	6.25	6.30	6.10	6.15	6.15	6.16	2231880	137.57	2207	1224045	54.84
BAJAJHLDNG	EQ	28-Dec-2020	3073.05	3110.00	3125.65	3080.00	3090.05	3092.15	3107.15	39148	1216.39	4956	21915	55.98
BAJFINANCE	EQ	28-Dec-2020	5184.90	5184.90	5244.80	5175.00	5198.00	5204.10	5217.34	1932606	100830.59	101948	284528	14.72
BALAJITELE	EQ	28-Dec-2020	64.20	69.00	69.00	64.55	66.30	66.00	66.48	367193	244.11	3341	144234	39.28
BALAMINES	EQ	28-Dec-2020	925.30	930.60	932.70	910.00	917.00	915.55	918.58	88803	815.73	3927	38955	43.87
BALAXI	EQ	28-Dec-2020	628.15	631.00	655.00	631.00	644.95	640.35	646.72	3571	23.09	164	2811	78.72
BALKRISHNA	BE	28-Dec-2020	19.50	19.50	20.00	18.55	18.70	18.70	19.69	6079	1.20	37	-	-
BALKRISIND	EQ	28-Dec-2020	1555.80	1563.50	1578.00	1550.80	1553.95	1557.00	1563.26	433505	6776.80	18569	156567	36.12
BALLARPUR	BZ	28-Dec-2020	1.50	1.55	1.55	1.45	1.50	1.50	1.52	10773264	164.21	1225	-	-
BALMLAWRIE	EQ	28-Dec-2020	116.15	116.15	139.35	115.00	139.35	134.05	132.35	6464291	8555.76	41501	2160419	33.42
BALPHARMA	BE	28-Dec-2020	55.25	54.40	57.90	52.60	56.90	54.40	55.80	29232	16.31	189	-	-
BALRAMCHIN	EQ	28-Dec-2020	175.30	175.30	176.90	171.20	172.05	171.90	173.06	452241	782.63	5644	210459	46.54
BANARBEADS	EQ	28-Dec-2020	55.15	55.25	60.50	54.75	60.30	59.55	58.85	82118	48.33	1114	38917	47.39
BANARISUG	EQ	28-Dec-2020	1402.40	1488.00	1499.00	1412.05	1425.55	1430.30	1457.13	1478	21.54	211	528	35.72
BANCOINDIA	EQ	28-Dec-2020	135.20	136.30	149.90	133.00	146.20	145.65	142.95	646182	923.69	8675	283329	43.85
BANDHANBNK	EQ	28-Dec-2020	398.15	402.00	407.50	398.65	406.50	406.15	404.39	4677485	18915.11	48269	1404019	30.02
BANG	EQ	28-Dec-2020	30.05	30.05	31.00	29.30	30.00	30.00	30.16	3274	0.99	151	2370	72.39
BANKA	EQ	28-Dec-2020	49.10	49.00	51.55	46.70	47.15	47.55	49.26	32653	16.08	317	20658	63.27
BANKBARODA	EQ	28-Dec-2020	60.85	61.50	62.95	61.25	62.50	62.40	62.35	27299489	17021.09	44727	3554658	13.02
BANKBEES	EQ	28-Dec-2020	305.28	306.00	312.00	306.00	310.40	310.10	309.49	814598	2521.13	6485	357223	43.85
BANKINDIA	EQ	28-Dec-2020	48.90	49.00	49.90	49.00	49.35	49.40	49.48	3613475	1788.01	11423	524012	14.50
BANSWRAS	EQ	28-Dec-2020	112.75	114.95	118.35	112.60	118.35	118.35	118.01	34113	40.26	334	30081	88.18
BARTRONICS	BZ	28-Dec-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	24450	0.77	31	-	-
BASF	EQ	28-Dec-2020	1584.35	1540.00	1664.45	1540.00	1625.00	1630.60	1615.64	103944	1679.36	7799	31410	30.22
BASML	EQ	28-Dec-2020	134.00	135.00	142.00	133.85	141.90	140.10	139.14	101759	141.59	930	72643	71.39
BATAINDIA	EQ	28-Dec-2020	1567.85	1570.15	1616.70	1570.15	1606.00	1609.70	1600.47	624624	9996.94	22780	144472	23.13
BAYERCROP	EQ	28-Dec-2020	5493.10	5555.00	5603.00	5496.60	5510.00	5534.35	5548.27	41269	2289.71	8823	19220	46.57
BBL	EQ	28-Dec-2020	874.10	895.00	904.45	882.30	882.50	887.00	893.56	21442	191.60	1725	11981	55.88
BBTC	EQ	28-Dec-2020	1266.80	1277.40	1329.00	1277.40	1311.00	1306.50	1310.78	138156	1810.92	8421	39802	28.81
BBTCL	SM	28-Dec-2020	49.95	49.95	52.00	49.95	52.00	52.00	50.99	15000	7.65	5	15000	100.00
BCG	EQ	28-Dec-2020	6.95	7.25	7.25	7.15	7.25	7.25	7.25	1209497	87.67	989	941341	77.83
BCONCEPTS	SM	28-Dec-2020	20.30	21.30	21.30	21.30	21.30	21.30	21.30	3000	0.64	1	3000	100.00
BCP	BE	28-Dec-2020	6.85	7.15	7.15	6.85	7.15	7.10	7.05	139621	9.84	344	-	-
BDL	EQ	28-Dec-2020	329.05	330.10	332.95	328.00	329.60	329.35	330.21	84672	279.59	2878	42663	50.39
BEARDSELL	EQ	28-Dec-2020	10.80	11.00	11.00	10.50	10.50	10.55	10.92	72179	7.88	96	57312	79.40
BECTORFOOD	EQ	28-Dec-2020	594.20	604.30	624.00	538.30	552.65	559.15	569.23	12523905	71289.27	468061	2884135	23.03
BEDMUTHA	EQ	28-Dec-2020	26.05	27.00	27.20	26.10	26.95	26.95	26.76	12965	3.47	95	9331	71.97
BEL	EQ	28-Dec-2020	114.90	116.20	116.55	113.90	114.60	114.60	115.14	9447294	10877.36	54503	2890320	30.59
BEML	EQ	28-Dec-2020	984.90	996.90	1006.75	968.05	976.00	976.15	982.72	1000480	9831.92	34696	201018	20.09
BEPL	EQ	28-Dec-2020	133.10	133.25	137.95	133.05	134.00	134.20	135.42	345052	467.29	3164	159213	46.14
BERGEPAINT	EQ	28-Dec-2020	731.05	734.70	743.00	727.35	741.00	740.90	734.22	846654	6216.31	20232	121649	14.37
BETA	SM	28-Dec-2020	113.95	113.00	113.00	108.30	108.30	108.85	110.09	8000	8.81	10	8000	100.00
BFINVEST	EQ	28-Dec-2020	290.05	290.30	299.90	290.30	293.00	294.50	295.33	30862	91.15	1452	9442	30.59
BFUTILITIE	EQ	28-Dec-2020	279.90	278.20	293.90	278.20	284.10	285.55	286.26	186826	534.81	4791	56946	30.48
BGRENERGY	BE	28-Dec-2020	46.85	47.90	48.50	46.50	47.70	47.10	47.25	56430	26.66	494	-	-
BHAGERIA	EQ	28-Dec-2020	155.65	156.35	157.55	155.05	156.05	155.95	156.21	45902	71.70	848	30493	66.43
BHAGYANGR	EQ	28-Dec-2020	33.35	32.05	35.00	32.05	33.60	33.85	34.19	113503	38.81	938	71829	63.28
BHAGYAPROP	EQ	28-Dec-2020	24.50	25.10	25.10	23.60	24.25	24.25	24.39	7142	1.74	54	6951	97.33
BHANDARI	EQ	28-Dec-2020	1.60	1.70	1.90	1.70	1.90	1.90	1.87	2237174	41.78	1359	1069326	47.80
BHARATFORG	EQ	28-Dec-2020	526.60	530.00	533.25	524.25	526.30	527.80	528.49	1642152	8678.61	25835	298260	18.16
BHARATGEAR	BE	28-Dec-2020	81.95	81.05	84.00	80.10	80.90	82.15	81.73	16844	13.77	163	-	-
BHARATRAS	EQ	28-Dec-2020	9295.70	9395.00	9400.00	9222.00	9268.90	9246.25	9266.71	3268	302.84	1445	2028	62.06
BHARATWIRE	EQ	28-Dec-2020	31.15	31.20	34.00	31.00	33.25	33.35	32.45	37017	12.01	262	28138	76.01
BHARTIARTL	EQ	28-Dec-2020	517.30	520.10	527.00	516.60	521.50	521.60	522.37	12882390	67293.43	134281	4002208	31.07
BHEL	EQ	28-Dec-2020	33.80	34.00	35.50	33.90	35.20	35.25	34.85	41052655	14308.38	51780	8591170	20.93
BIGBLOC	BE	28-Dec-2020	144.50	137.30	137.30	137.30	137.30	137.30	137.30	746	1.02	16	-	-
BIL	EQ	28-Dec-2020	146.70	145.45	152.30	145.45	150.00	149.80	149.89	1754	2.63	137	1033	58.89
BILENERGY	BZ	28-Dec-2020	0.90	0.95	0.95	0.85	0.85	0.90	0.91	520884	4.72	293	-	-
BINDALAGRO	EQ	28-Dec-2020	15.80	16.65	16.85	16.00	16.60	16.60	16.51	97839	16.16	558	65408	66.85
BIOCON	EQ	28-Dec-2020	481.95	468.90	477.50	463.00	465.20	465.80	469.10	8802460	41291.97	107271	1588087	18.04
BIOFILCHEM	BE	28-Dec-2020	213.90	203.25	203.25	203.25	203.25	203.25	203.25	16953	34.46	836	-	-
BIRLACABLE	EQ	28-Dec-2020	53.30	53.75	54.55	52.50	53.75	53.55	53.68	45677	24.52	545	28125	61.57
BIRLACORPN	EQ	28-Dec-2020	701.95	709.00	715.00	699.10	703.30	702.85	706.50	156142	1103.15	5252	85351	54.66
BIRLAMONEY	EQ	28-Dec-2020	45.25	45.30	46.80	44.15	44.70	44.60	45.36	277813	126.03	2009	125823	45.29
BIRLATYRE	EQ	28-Dec-2020	30.20	28.90	30.25	28.70	28.80	28.80	29.06	1441290	418.85	7565	787001	54.60
BLBLIMITED	EQ	28-Dec-2020	5.55	5.80	5.80	5.40	5.80	5.80	5.78	7912	0.46	28	7481	94.55
BLISSGVS	EQ	28-Dec-2020	186.10	187.00	187.65	180.00	180.05	182.25	183.04	1518672	2779.75	9664	437157	28.79
BLKASHYAP	EQ	28-Dec-2020	8.75	9.05	9.15	8.90	9.15	9.10	9.09	174688	15.89	278	151585	86.77
BLS	EQ	28-Dec-2020	84.65	84.80	87.00	84.80	85.00	85.45	85.58	33081	28.31	414	15919	48.12
BLUECOAST	BE	28-Dec-2020	5.20	5.40	5.40	4.95	4.95	4.95	4.96	5080	0.25	10	-	-
BLUEDART	EQ	28-Dec-2020	3925.70	3950.00	4100.00	3940.00	4068.00	4068.45	4046.90	53700	2173.18	8965	29820	55.53
BLUESTARCO	EQ	28-Dec-2020	788.95	788.85	795.00	775.00	779.00	778.35	783.97	70029	549.01	4318	30299	43.27
BODALCHEM	EQ	28-Dec-2020	78.20	78.95	84.30	77.50	82.85	82.85	82.19	3872582	3183.03	18950	1710767	44.18
BOHRA	SM	28-Dec-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.39	64000	0.89	15	64000	100.00
BOMDYEING	EQ	28-Dec-2020	74.80	75.25	76.80	74.80	75.85	75.95	75.94	1911296	1451.39	11629	570070	29.83
BOROLTD	EQ	28-Dec-2020	202.25	204.25	214.95	196.45	211.60	210.35	209.19	810704	1695.90	13860	355835	43.89
BORORENEW	EQ	28-Dec-2020	231.40	235.00	254.50	222.05	254.50	254.50	246.46	2300090	5668.83	24897	870219	37.83
BOSCHLTD	EQ	28-Dec-2020	12686.30	12808.00	12890.60	12750.00	12839.00	12840.70	12817.75	33109	4243.83	6321	8135	24.57
BPCL	EQ	28-Dec-2020	377.55	380.00	384.50	378.50	382.80	382.75	381.89	4903064	18724.22	53558	1076576	21.96
BPL	EQ	28-Dec-2020	22.00	22.00	22.65	21.90	22.20	22.15	22.24	75099	16.70	444	53086	70.69
BRFL	EQ	28-Dec-2020	13.45	13.30	13.80	13.10	13.45	13.30	13.43	162051	21.76	367	134298	82.87
BRIGADE	EQ	28-Dec-2020	247.25	248.00	254.00	243.20	245.55	247.05	249.95	476365	1190.68	6535	326530	68.55
BRIGHT	SM	28-Dec-2020	7.00	6.65	7.10	6.65	7.10	7.10	6.83	18000	1.23	6	12000	66.67
BRITANNIA	EQ	28-Dec-2020	3618.25	3635.00	3646.15	3598.00	3606.30	3603.55	3608.57	463358	16720.58	34994	200640	43.30
BRITANNIA	N2	28-Dec-2020	32.00	31.95	32.55	31.95	32.00	32.00	31.98	4796	1.53	73	4785	99.77
BRNL	EQ	28-Dec-2020	33.00	33.05	33.90	32.80	33.25	33.20	33.30	51029	16.99	543	35462	69.49
BROOKS	EQ	28-Dec-2020	61.65	61.65	63.75	61.20	61.75	61.70	61.94	23490	14.55	323	16315	69.46
BSE	EQ	28-Dec-2020	616.15	618.50	627.80	616.30	616.95	617.70	621.33	283286	1760.15	8012	113230	39.97
BSELINFRA	EQ	28-Dec-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.12	219317	2.46	128	131452	59.94
BSHSL	EQ	28-Dec-2020	89.50	91.90	96.70	91.90	95.00	95.00	94.39	2735	2.58	34	2698	98.65
BSL	BE	28-Dec-2020	32.40	31.50	33.80	31.50	33.70	33.55	33.15	15033	4.98	68	-	-
BSLGOLDETF	EQ	28-Dec-2020	4589.70	4649.45	4649.45	4590.00	4615.90	4614.90	4615.46	796	36.74	110	631	79.27
BSLNIFTY	EQ	28-Dec-2020	148.74	152.75	152.79	148.74	152.79	151.89	151.86	952	1.45	48	400	42.02
BSOFT	EQ	28-Dec-2020	254.70	256.90	260.00	246.00	247.50	247.60	251.07	1872947	4702.43	33129	842640	44.99
BURGERKING	EQ	28-Dec-2020	180.90	184.45	186.00	176.00	178.40	178.40	179.79	7940387	14276.34	106032	2802099	35.29
BURNPUR	BE	28-Dec-2020	2.40	2.30	2.50	2.30	2.40	2.35	2.39	191659	4.59	186	-	-
BUTTERFLY	EQ	28-Dec-2020	467.75	476.00	480.00	457.95	458.25	463.90	465.90	31922	148.72	1086	22231	69.64
BVCL	BE	28-Dec-2020	16.20	15.40	16.65	15.40	16.00	16.30	16.16	1839	0.30	20	-	-
BYKE	BE	28-Dec-2020	19.55	18.90	19.70	18.60	19.25	19.20	19.00	73734	14.01	182	-	-
CADILAHC	EQ	28-Dec-2020	489.50	496.45	499.25	484.00	484.85	487.70	490.27	6453108	31637.77	70233	1121201	17.37
CADSYS	SM	28-Dec-2020	24.85	23.65	23.65	23.65	23.65	23.65	23.65	2000	0.47	1	2000	100.00
CALSOFT	EQ	28-Dec-2020	10.95	11.35	11.45	10.75	11.05	11.05	11.05	21550	2.38	90	15543	72.13
CAMLINFINE	EQ	28-Dec-2020	124.95	125.80	128.70	124.05	126.00	125.65	126.03	574816	724.43	9023	241683	42.05
CAMS	EQ	28-Dec-2020	1695.10	1704.00	1749.00	1680.05	1731.00	1726.05	1721.60	228668	3936.75	23886	79339	34.70
CANBK	EQ	28-Dec-2020	120.75	120.80	125.75	120.15	125.25	125.25	123.79	20995154	25989.96	67236	7051831	33.59
CANDC	BZ	28-Dec-2020	6.35	6.60	6.65	6.15	6.65	6.65	6.62	46430	3.07	63	-	-
CANFINHOME	EQ	28-Dec-2020	487.30	487.00	489.00	483.00	486.25	486.40	486.27	203483	989.47	6755	110045	54.08
CANTABIL	EQ	28-Dec-2020	377.80	380.00	387.90	380.00	385.00	384.75	384.93	103806	399.58	4058	29173	28.10
CAPACITE	EQ	28-Dec-2020	181.00	184.00	190.00	182.00	185.85	185.25	185.46	284682	527.98	2768	188913	66.36
CAPLIPOINT	EQ	28-Dec-2020	506.60	509.50	514.80	505.00	507.05	506.45	510.03	119561	609.80	4775	59616	49.86
CAPTRUST	EQ	28-Dec-2020	100.20	107.00	107.90	100.60	100.65	102.35	104.48	27281	28.50	642	11645	42.69
CARBORUNIV	EQ	28-Dec-2020	387.25	387.00	423.50	386.10	413.00	414.55	412.01	1259599	5189.73	44187	370865	29.44
CAREERP	EQ	28-Dec-2020	164.15	166.80	167.00	162.00	162.50	162.70	163.94	27946	45.81	664	17461	62.48
CARERATING	EQ	28-Dec-2020	517.10	524.85	524.85	508.45	520.00	519.00	516.03	165278	852.88	5710	93932	56.83
CASTEXTECH	BE	28-Dec-2020	0.45	0.50	0.50	0.40	0.50	0.50	0.49	385993	1.88	160	-	-
CASTROLIND	EQ	28-Dec-2020	124.40	124.85	125.85	121.75	122.00	121.95	122.83	2030970	2494.60	15455	1430704	70.44
CCCL	BE	28-Dec-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	330437	2.14	125	-	-
CCHHL	BE	28-Dec-2020	5.60	5.80	5.80	5.35	5.35	5.35	5.40	66294	3.58	176	-	-
CCL	EQ	28-Dec-2020	263.80	263.80	265.70	262.10	263.00	263.25	264.49	99738	263.80	2371	77965	78.17
CDSL	EQ	28-Dec-2020	517.85	522.00	528.85	521.00	524.50	525.00	524.39	639570	3353.87	16617	221756	34.67
CEATLTD	EQ	28-Dec-2020	1060.40	1069.00	1077.00	1060.00	1067.00	1064.30	1066.20	110618	1179.41	6019	45078	40.75
CEBBCO	EQ	28-Dec-2020	16.30	16.70	18.45	16.65	18.10	18.05	17.86	188556	33.69	904	121156	64.25
CELEBRITY	EQ	28-Dec-2020	5.25	5.25	5.25	5.05	5.10	5.10	5.14	38829	2.00	109	34565	89.02
CENTENKA	EQ	28-Dec-2020	206.90	207.90	214.90	207.75	209.00	209.55	210.71	38532	81.19	1209	22471	58.32
CENTEXT	BE	28-Dec-2020	4.95	5.15	5.15	4.75	5.15	5.15	5.08	137677	6.99	308	-	-
CENTRALBK	EQ	28-Dec-2020	13.85	14.30	14.40	13.95	14.05	14.05	14.09	4840373	682.08	5925	2335486	48.25
CENTRUM	EQ	28-Dec-2020	16.15	16.25	17.50	16.25	16.95	16.55	16.79	1473048	247.33	2288	706368	47.95
CENTUM	EQ	28-Dec-2020	375.15	384.80	385.00	370.65	383.00	383.95	381.27	11370	43.35	875	6514	57.29
CENTURYPLY	EQ	28-Dec-2020	241.00	241.00	245.00	240.00	240.10	241.10	242.99	199012	483.57	3906	93133	46.80
CENTURYTEX	EQ	28-Dec-2020	392.50	395.90	413.00	390.10	407.50	407.05	405.05	1973691	7994.38	24190	535340	27.12
CERA	EQ	28-Dec-2020	3439.15	3439.00	3569.00	3355.05	3402.00	3395.40	3473.16	19044	661.43	3990	6635	34.84
CEREBRAINT	EQ	28-Dec-2020	32.45	33.40	37.70	32.40	35.50	35.55	34.83	525286	182.93	2241	338538	64.45
CESC	EQ	28-Dec-2020	605.40	615.00	624.75	601.15	605.00	604.45	611.17	714677	4367.87	17082	403247	56.42
CESCVENT	EQ	28-Dec-2020	288.80	296.10	346.55	293.50	346.55	346.55	326.79	799412	2612.40	21479	271904	34.01
CGCL	EQ	28-Dec-2020	306.10	307.60	312.60	301.50	304.25	306.35	307.00	85969	263.93	4002	14697	17.10
CGPOWER	EQ	28-Dec-2020	43.10	44.10	45.25	43.90	45.25	45.25	45.00	4327163	1947.14	7043	2573907	59.48
CHALET	EQ	28-Dec-2020	183.55	186.35	190.00	182.10	182.50	182.55	183.79	380784	699.83	5625	217161	57.03
CHAMBLFERT	EQ	28-Dec-2020	230.20	232.00	237.80	229.10	235.30	235.65	234.79	692076	1624.95	11315	236836	34.22
CHEMBOND	EQ	28-Dec-2020	174.20	178.40	178.40	173.35	176.40	175.15	175.28	9941	17.42	401	5901	59.36
CHEMCON	EQ	28-Dec-2020	411.05	414.90	419.00	412.15	414.90	414.55	414.21	342149	1417.22	9506	183474	53.62
CHEMFAB	EQ	28-Dec-2020	139.40	138.60	142.55	138.00	139.60	140.85	139.99	8113	11.36	193	5655	69.70
CHENNPETRO	EQ	28-Dec-2020	104.40	105.25	108.80	103.90	107.60	107.45	105.95	1101847	1167.36	9059	347952	31.58
CHOLAFIN	EQ	28-Dec-2020	376.35	376.35	393.05	375.75	385.40	386.35	387.25	5039946	19517.43	70138	1084824	21.52
CHOLAHLDNG	EQ	28-Dec-2020	538.45	530.55	543.00	530.55	542.95	542.20	541.41	159282	862.37	10933	126083	79.16
CHROMATIC	BZ	28-Dec-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.83	160918	1.33	132	-	-
CIGNITITEC	EQ	28-Dec-2020	396.00	398.00	403.95	393.00	395.70	394.60	395.45	25359	100.28	971	20551	81.04
CINELINE	EQ	28-Dec-2020	35.95	36.45	38.00	36.00	37.70	37.60	37.07	188469	69.87	1064	65366	34.68
CINEVISTA	EQ	28-Dec-2020	7.45	7.75	7.75	7.20	7.25	7.25	7.43	6370	0.47	65	3958	62.14
CIPLA	EQ	28-Dec-2020	833.20	837.60	839.00	825.20	829.95	830.15	833.16	4810932	40082.61	81422	1141271	23.72
CKFSL	BZ	28-Dec-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.40	483528	1.95	127	-	-
CLEDUCATE	EQ	28-Dec-2020	62.50	62.60	64.95	62.50	63.20	63.90	63.54	3681	2.34	150	3351	91.04
CLNINDIA	EQ	28-Dec-2020	357.95	361.00	371.00	356.70	370.00	368.35	364.46	43962	160.23	2580	26615	60.54
CMICABLES	BE	28-Dec-2020	40.25	42.25	42.25	41.05	42.25	41.95	41.81	69085	28.89	220	-	-
CMMIPL	SM	28-Dec-2020	2.85	2.85	2.85	2.85	2.85	2.85	2.85	9000	0.26	2	9000	100.00
CNOVAPETRO	BE	28-Dec-2020	7.15	7.15	7.15	7.05	7.05	7.05	7.08	1176	0.08	8	-	-
COALINDIA	EQ	28-Dec-2020	136.25	139.90	139.90	137.20	137.60	137.65	138.18	15223089	21035.33	70762	3181524	20.90
COCHINSHIP	EQ	28-Dec-2020	352.15	353.70	365.50	353.65	362.50	362.90	362.75	394254	1430.16	6932	124780	31.65
COFORGE	EQ	28-Dec-2020	2652.55	2670.00	2715.00	2663.15	2680.05	2690.90	2692.33	434906	11709.10	21677	53626	12.33
COLPAL	EQ	28-Dec-2020	1568.85	1572.00	1587.00	1560.60	1584.55	1583.40	1572.90	252972	3978.99	11481	85659	33.86
COMPINFO	EQ	28-Dec-2020	15.30	15.30	16.60	15.25	16.25	16.35	16.18	803484	130.02	1992	347855	43.29
COMPUSOFT	BE	28-Dec-2020	8.60	8.60	9.00	8.60	9.00	8.90	8.96	83554	7.49	244	-	-
CONCOR	EQ	28-Dec-2020	392.20	394.75	397.50	391.20	393.05	392.50	394.21	1652125	6512.78	22335	479136	29.00
CONFIPET	EQ	28-Dec-2020	36.90	39.00	40.90	38.55	39.45	39.40	39.56	5414217	2141.60	17327	2898540	53.54
CONSOFINVT	EQ	28-Dec-2020	41.95	42.75	43.75	41.25	43.00	42.80	42.38	3511	1.49	15	3116	88.75
CONTROLPR	EQ	28-Dec-2020	227.20	231.00	231.00	225.50	226.50	225.75	227.32	12232	27.81	463	8789	71.85
CORALFINAC	EQ	28-Dec-2020	24.10	24.90	25.00	22.90	23.95	23.85	23.83	26689	6.36	295	11988	44.92
CORDSCABLE	EQ	28-Dec-2020	46.40	47.00	47.95	43.00	45.90	45.85	45.81	43348	19.86	430	27615	63.71
COROMANDEL	EQ	28-Dec-2020	802.10	809.00	864.85	799.45	853.00	849.80	844.09	1586535	13391.80	69231	516017	32.52
COSMOFILMS	EQ	28-Dec-2020	448.80	453.65	454.35	445.30	449.00	447.60	448.78	42945	192.73	1626	27347	63.68
COUNCODOS	BE	28-Dec-2020	3.35	3.50	3.50	3.20	3.30	3.30	3.37	190674	6.42	478	-	-
COX&KINGS	BZ	28-Dec-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	141218	2.26	140	-	-
CPSEETF	EQ	28-Dec-2020	20.27	20.53	20.60	20.17	20.51	20.50	20.47	2211238	452.55	1643	1998355	90.37
CREATIVE	EQ	28-Dec-2020	111.95	112.05	114.10	112.00	113.25	113.35	113.33	26514	30.05	308	4412	16.64
CREATIVEYE	EQ	28-Dec-2020	3.70	3.95	4.05	3.95	4.05	4.05	4.04	33682	1.36	74	25969	77.10
CREDITACC	EQ	28-Dec-2020	777.85	785.70	825.00	778.00	784.00	783.65	786.62	98013	770.99	7977	71233	72.68
CREST	EQ	28-Dec-2020	98.85	98.85	100.00	95.95	98.00	98.10	97.93	23212	22.73	824	11924	51.37
CRISIL	EQ	28-Dec-2020	1897.05	1920.00	1928.00	1902.00	1905.00	1904.35	1915.23	10007	191.66	1359	5208	52.04
CROMPTON	EQ	28-Dec-2020	356.35	359.60	362.00	352.10	357.15	356.95	357.27	500901	1789.57	30425	351223	70.12
CSBBANK	EQ	28-Dec-2020	221.80	224.90	224.90	220.20	222.00	221.35	222.20	322673	716.98	3025	222666	69.01
CTE	EQ	28-Dec-2020	41.50	41.75	43.55	40.45	43.55	43.55	43.10	31179	13.44	427	17072	54.75
CUB	EQ	28-Dec-2020	178.20	179.65	182.85	177.15	182.15	182.05	180.93	1259819	2279.35	22930	542049	43.03
CUBEXTUB	BE	28-Dec-2020	17.20	17.55	18.00	16.95	17.55	17.95	17.48	5443	0.95	58	-	-
CUMMINSIND	EQ	28-Dec-2020	574.55	578.30	584.40	564.45	570.35	569.00	572.19	1644095	9407.27	22823	611338	37.18
CUPID	EQ	28-Dec-2020	248.75	242.00	248.70	239.00	243.00	242.55	243.65	213089	519.20	6288	89451	41.98
CYBERTECH	EQ	28-Dec-2020	172.30	174.40	177.40	158.25	167.00	166.80	168.86	870352	1469.71	17097	286635	32.93
CYIENT	EQ	28-Dec-2020	508.55	510.00	526.00	506.50	518.00	517.70	519.14	621503	3226.49	24015	251142	40.41
DAAWAT	EQ	28-Dec-2020	54.85	55.20	58.45	55.20	58.10	58.10	57.61	4155438	2394.11	15369	1381118	33.24
DABUR	EQ	28-Dec-2020	514.55	514.55	526.90	514.00	526.00	525.05	520.84	5556022	28937.89	58634	1914262	34.45
DALBHARAT	EQ	28-Dec-2020	1026.30	1054.50	1094.60	1032.55	1052.80	1054.70	1064.96	165968	1767.49	11362	59907	36.10
DALMIASUG	EQ	28-Dec-2020	141.45	142.20	142.60	138.80	140.20	139.45	140.48	72960	102.49	1509	32900	45.09
DAMODARIND	EQ	28-Dec-2020	35.00	36.40	36.40	35.50	35.55	35.90	36.04	32717	11.79	835	22496	68.76
DANGEE	EQ	28-Dec-2020	130.85	133.90	134.00	131.00	132.60	132.65	133.11	2114	2.81	93	1703	80.56
DATAMATICS	EQ	28-Dec-2020	115.80	116.00	118.35	111.40	112.30	112.70	115.13	316144	363.97	4152	176536	55.84
DBCORP	EQ	28-Dec-2020	81.20	83.40	83.40	81.90	82.90	83.10	82.65	150783	124.63	1664	88349	58.59
DBL	EQ	28-Dec-2020	389.25	395.00	404.25	385.40	397.00	397.20	395.28	226158	893.96	5117	103135	45.60
DBREALTY	BE	28-Dec-2020	13.25	13.80	13.90	13.15	13.90	13.90	13.83	554258	76.66	1035	-	-
DBSTOCKBRO	EQ	28-Dec-2020	10.00	9.90	10.45	9.90	10.00	10.00	10.18	5261	0.54	39	1827	34.73
DCAL	EQ	28-Dec-2020	140.40	142.00	143.00	138.55	140.00	139.15	140.36	319429	448.35	4438	178193	55.78
DCBBANK	EQ	28-Dec-2020	115.55	117.00	119.90	115.65	119.90	119.05	118.10	1141223	1347.76	10994	532568	46.67
DCM	BE	28-Dec-2020	28.65	29.35	29.35	27.25	27.90	27.90	28.05	33683	9.45	156	-	-
DCMFINSERV	EQ	28-Dec-2020	1.60	1.65	1.65	1.55	1.65	1.65	1.65	6885	0.11	17	6885	100.00
DCMNVL	BE	28-Dec-2020	47.10	49.45	49.45	49.00	49.45	49.45	49.44	15226	7.53	38	-	-
DCMSHRIRAM	EQ	28-Dec-2020	381.50	383.00	396.00	383.00	392.60	390.75	390.46	136201	531.81	4420	58205	42.73
DCW	EQ	28-Dec-2020	19.50	19.60	20.45	19.60	19.90	19.95	20.04	870788	174.50	1450	637644	73.23
DECCANCE	EQ	28-Dec-2020	347.40	354.00	369.65	350.45	366.90	365.40	364.57	99158	361.50	3933	56845	57.33
DEEPAKFERT	EQ	28-Dec-2020	154.40	156.05	158.30	154.50	157.50	156.85	156.78	286264	448.79	3578	107239	37.46
DEEPAKNTR	EQ	28-Dec-2020	908.00	916.20	926.20	906.25	911.00	910.65	916.13	333961	3059.51	15191	119895	35.90
DEEPENR	EQ	28-Dec-2020	42.40	44.00	47.00	41.70	44.00	43.45	44.27	38257	16.93	498	23843	62.32
DELTACORP	EQ	28-Dec-2020	160.40	161.50	168.60	161.40	164.20	164.75	165.76	2742486	4545.87	19947	991214	36.14
DELTAMAGNT	BE	28-Dec-2020	26.55	26.55	27.75	25.60	26.10	26.10	26.22	1833	0.48	25	-	-
DEN	EQ	28-Dec-2020	63.15	63.40	64.10	63.15	63.30	63.35	63.61	224657	142.90	2472	133331	59.35
DENORA	EQ	28-Dec-2020	242.70	251.45	256.00	237.15	244.00	244.35	247.27	24120	59.64	1172	9085	37.67
DEVIT	SM	28-Dec-2020	137.85	139.55	139.55	139.55	139.55	139.55	139.55	1500	2.09	1	1500	100.00
DFMFOODS	EQ	28-Dec-2020	404.15	406.20	410.55	400.35	403.95	403.20	404.32	79784	322.58	2005	52768	66.14
DGCONTENT	EQ	28-Dec-2020	12.75	11.85	13.95	11.50	13.20	12.85	12.86	13496	1.73	95	7913	58.63
DHAMPURSUG	EQ	28-Dec-2020	170.70	171.90	171.95	168.00	168.30	168.40	169.14	214494	362.80	3200	102607	47.84
DHANBANK	EQ	28-Dec-2020	12.70	12.85	13.80	12.65	13.25	13.30	13.20	996678	131.54	1557	504099	50.58
DHANI	EQ	28-Dec-2020	322.10	320.95	345.00	318.00	338.00	340.25	336.97	1832266	6174.14	23989	536859	29.30
DHANILOANS	N1	28-Dec-2020	1053.68	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	75	0.80	2	75	100.00
DHANILOANS	N2	28-Dec-2020	1170.10	1176.45	1177.00	1170.05	1177.00	1177.00	1173.32	203	2.38	15	203	100.00
DHANILOANS	N3	28-Dec-2020	995.00	993.00	995.00	993.00	995.00	994.10	994.11	84	0.84	4	84	100.00
DHANILOANS	N4	28-Dec-2020	1038.49	991.01	1000.00	991.01	1000.00	1000.00	997.75	40	0.40	2	40	100.00
DHANILOANS	N5	28-Dec-2020	1087.00	1089.00	1098.00	1089.00	1090.50	1090.50	1091.00	12	0.13	3	12	100.00
DHANILOANS	NC	28-Dec-2020	1000.00	980.00	999.95	980.00	999.95	999.95	980.95	21	0.21	2	21	100.00
DHANILOANS	NF	28-Dec-2020	985.00	975.00	981.00	975.00	981.00	981.00	975.78	23	0.22	2	23	100.00
DHANIPP	E1	28-Dec-2020	175.20	178.10	190.60	178.10	187.85	188.45	186.03	310098	576.86	3654	121049	39.04
DHANUKA	EQ	28-Dec-2020	737.20	740.90	825.00	735.00	816.10	815.00	790.87	756798	5985.27	24223	328475	43.40
DHARSUGAR	BE	28-Dec-2020	5.65	5.80	5.90	5.55	5.70	5.70	5.65	7595	0.43	24	-	-
DHFL	EQ	28-Dec-2020	29.75	30.45	30.45	28.30	28.30	28.30	28.65	5497943	1574.93	10317	2928061	53.26
DHFL	N4	28-Dec-2020	350.00	360.00	360.00	360.00	360.00	360.00	360.00	131	0.47	6	131	100.00
DHFL	N6	28-Dec-2020	320.00	331.06	331.06	330.00	330.20	330.20	330.18	150	0.50	9	150	100.00
DHFL	NC	28-Dec-2020	355.00	354.00	358.00	350.00	358.00	358.00	351.74	1205	4.24	5	1115	92.53
DHFL	NF	28-Dec-2020	390.00	440.00	440.00	440.00	440.00	440.00	440.00	90	0.40	1	90	100.00
DHFL	NP	28-Dec-2020	353.77	353.00	362.00	350.00	362.00	358.75	357.29	7942	28.38	51	4802	60.46
DHFL	NQ	28-Dec-2020	369.02	360.35	360.35	350.40	350.40	350.40	359.70	32	0.12	3	32	100.00
DHFL	NS	28-Dec-2020	338.80	337.00	337.00	337.00	337.00	337.00	337.00	140	0.47	4	140	100.00
DHFL	NU	28-Dec-2020	340.80	308.80	308.80	308.80	308.80	308.80	308.80	3	0.01	1	3	100.00
DHFL	NX	28-Dec-2020	339.80	339.75	339.75	339.75	339.75	339.75	339.75	100	0.34	1	100	100.00
DHFL	Y1	28-Dec-2020	335.00	305.80	346.00	305.80	346.00	346.00	339.09	568	1.93	11	542	95.42
DHUNINV	EQ	28-Dec-2020	250.90	248.95	260.90	247.00	256.50	254.65	253.32	1977	5.01	238	1290	65.25
DIAMONDYD	EQ	28-Dec-2020	681.30	687.95	687.95	668.00	671.80	672.65	674.55	3577	24.13	357	2450	68.49
DIAPOWER	BZ	28-Dec-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	48013	0.60	47	-	-
DICIND	EQ	28-Dec-2020	387.60	383.00	397.55	383.00	387.05	387.60	391.04	6980	27.29	400	3580	51.29
DIGISPICE	BE	28-Dec-2020	19.10	20.05	20.05	20.05	20.05	20.05	20.05	13239	2.65	37	-	-
DIGJAMLTD	BZ	28-Dec-2020	3.90	3.90	4.00	3.80	3.85	4.00	3.89	30626	1.19	63	-	-
DISHTV	EQ	28-Dec-2020	14.75	13.70	14.75	13.55	13.85	13.90	14.07	31957615	4496.96	23678	17000774	53.20
DIVISLAB	EQ	28-Dec-2020	3749.60	3760.00	3783.35	3738.00	3761.60	3766.00	3760.35	387691	14578.54	24672	85851	22.14
DIXON	EQ	28-Dec-2020	12718.00	12865.85	13623.85	12836.10	13531.00	13492.05	13336.34	85761	11437.38	24429	39177	45.68
DLF	EQ	28-Dec-2020	226.10	231.00	239.00	230.70	232.25	233.20	235.06	27762006	65258.61	152975	1785058	6.43
DLINKINDIA	EQ	28-Dec-2020	110.05	110.95	120.00	110.55	119.20	118.45	116.62	785737	916.35	10645	465846	59.29
DMART	EQ	28-Dec-2020	2673.10	2685.95	2698.95	2655.00	2684.00	2678.00	2682.45	319378	8567.14	23440	107590	33.69
DOLAT	EQ	28-Dec-2020	52.95	53.00	54.95	53.00	53.50	53.75	54.20	98204	53.23	696	72735	74.07
DOLLAR	EQ	28-Dec-2020	225.10	230.00	236.95	225.00	228.45	229.45	231.63	215844	499.95	4129	129963	60.21
DONEAR	EQ	28-Dec-2020	33.25	33.70	34.85	26.90	32.70	32.60	31.97	78167	24.99	766	42056	53.80
DPABHUSHAN	EQ	28-Dec-2020	86.75	86.60	92.50	81.95	88.90	88.70	87.45	8729	7.63	230	6026	69.03
DPSCLTD	EQ	28-Dec-2020	11.10	11.50	11.50	11.00	11.05	11.10	11.19	20608	2.31	121	13074	63.44
DPWIRES	EQ	28-Dec-2020	83.45	83.05	85.45	83.00	85.00	84.75	84.10	2070	1.74	60	1568	75.75
DQE	EQ	28-Dec-2020	1.45	1.50	1.50	1.40	1.50	1.45	1.47	57056	0.84	64	50447	88.42
DREDGECORP	EQ	28-Dec-2020	291.75	294.10	306.65	293.25	303.00	303.80	301.25	212137	639.06	5756	58896	27.76
DRREDDY	EQ	28-Dec-2020	5201.80	5228.15	5235.00	5187.00	5198.00	5201.80	5214.54	411173	21440.77	27717	77993	18.97
DSML	SM	28-Dec-2020	14.55	13.90	13.90	13.85	13.85	13.85	13.88	12000	1.67	2	12000	100.00
DSSL	EQ	28-Dec-2020	66.00	68.45	68.45	62.70	65.00	65.20	65.49	81698	53.50	1636	37293	45.65
DTIL	EQ	28-Dec-2020	256.50	244.15	264.70	244.15	259.00	260.70	255.68	6030	15.42	431	2939	48.74
DUCON	BE	28-Dec-2020	6.20	6.45	6.45	5.95	6.15	6.15	6.16	102054	6.29	178	-	-
DVL	EQ	28-Dec-2020	62.30	62.30	65.05	62.30	65.05	64.80	64.38	7788	5.01	120	6528	83.82
DWARKESH	EQ	28-Dec-2020	31.35	31.65	31.80	31.20	31.30	31.40	31.50	590553	186.00	2020	323780	54.83
DYNAMATECH	EQ	28-Dec-2020	775.15	798.00	798.00	780.10	783.50	784.55	787.42	7222	56.87	748	4368	60.48
DYNPRO	EQ	28-Dec-2020	236.20	238.40	254.15	235.85	251.00	248.95	248.34	394853	980.56	5790	217179	55.00
E2E	SM	28-Dec-2020	45.50	46.00	46.90	46.00	46.00	46.00	46.24	8000	3.70	4	6000	75.00
EASUNREYRL	BZ	28-Dec-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	13506	0.41	19	-	-
EBANK	EQ	28-Dec-2020	3285.99	3313.90	3314.65	3285.99	3314.65	3314.65	3308.62	5	0.17	4	5	100.00
EBBETF0423	EQ	28-Dec-2020	1110.30	1112.00	1112.00	1109.06	1110.49	1109.80	1109.98	3156	35.03	53	2113	66.95
EBBETF0425	EQ	28-Dec-2020	1025.65	1026.05	1026.05	1024.18	1025.00	1025.11	1025.19	834	8.55	59	704	84.41
EBBETF0430	EQ	28-Dec-2020	1133.05	1133.00	1135.98	1131.02	1135.01	1135.91	1135.46	5431	61.67	73	4982	91.73
EBBETF0431	EQ	28-Dec-2020	1015.38	1015.00	1019.90	1015.00	1018.00	1017.97	1017.54	6310	64.21	126	5632	89.26
EBIXFOREX	EQ	28-Dec-2020	487.20	486.95	492.00	475.15	485.20	488.95	484.27	2250	10.90	266	1200	53.33
ECLERX	EQ	28-Dec-2020	878.05	878.10	906.95	872.00	895.50	893.70	894.93	189595	1696.75	8699	79493	41.93
ECLFINANCE	NE	28-Dec-2020	1227.00	1217.30	1229.99	1217.30	1229.99	1217.42	1217.43	101	1.23	3	101	100.00
ECLFINANCE	NF	28-Dec-2020	1020.08	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	500	5.10	2	500	100.00
ECLFINANCE	NG	28-Dec-2020	933.53	941.00	941.00	939.00	939.00	939.00	939.06	126	1.18	3	126	100.00
ECLFINANCE	NI	28-Dec-2020	985.00	989.90	989.90	985.00	985.00	985.00	985.82	12	0.12	2	12	100.00
ECLFINANCE	NJ	28-Dec-2020	920.00	928.10	930.00	926.00	930.00	930.00	929.29	227	2.11	10	227	100.00
ECLFINANCE	NK	28-Dec-2020	877.80	897.00	897.00	897.00	897.00	897.00	897.00	20	0.18	1	20	100.00
ECLFINANCE	NM	28-Dec-2020	991.95	989.10	989.10	981.00	981.00	981.00	982.32	107	1.05	15	90	84.11
ECLFINANCE	NN	28-Dec-2020	1170.03	1170.00	1180.00	1165.00	1180.00	1166.37	1165.13	751	8.75	9	751	100.00
ECLFINANCE	NO	28-Dec-2020	953.67	972.95	972.95	970.00	970.00	970.00	970.14	105	1.02	9	105	100.00
ECLFINANCE	NP	28-Dec-2020	942.16	950.00	950.00	945.00	945.00	945.00	945.43	70	0.66	7	70	100.00
ECLFINANCE	NQ	28-Dec-2020	1141.06	1100.00	1100.01	1100.00	1100.01	1100.01	1100.01	201	2.21	2	200	99.50
ECLFINANCE	NR	28-Dec-2020	977.09	987.00	987.00	975.00	975.00	975.06	976.13	1060	10.35	23	945	89.15
ECLFINANCE	NS	28-Dec-2020	955.00	974.99	974.99	970.00	970.00	970.00	974.73	42	0.41	6	42	100.00
EDELWEISS	EQ	28-Dec-2020	70.95	71.00	71.70	70.30	70.95	70.70	70.78	1153456	816.45	18460	717591	62.21
EDUCOMP	BZ	28-Dec-2020	3.45	3.30	3.60	3.30	3.60	3.60	3.59	30353	1.09	79	-	-
EHFLNCD	N5	28-Dec-2020	940.00	950.00	950.00	949.50	949.50	949.50	949.63	8	0.08	4	8	100.00
EHFLNCD	N6	28-Dec-2020	905.00	905.00	915.00	900.00	915.00	915.00	900.37	378	3.40	5	378	100.00
EHFLNCD	N7	28-Dec-2020	1200.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	16	0.20	1	16	100.00
EICHERMOT	EQ	28-Dec-2020	2436.75	2441.10	2462.00	2425.55	2452.95	2451.35	2440.99	711668	17371.76	46218	223705	31.43
EIDPARRY	EQ	28-Dec-2020	323.80	325.25	340.00	325.25	329.25	329.00	330.78	379861	1256.51	8107	244532	64.37
EIFFL	SM	28-Dec-2020	90.00	85.50	90.00	85.50	90.00	90.00	87.75	1600	1.40	2	1600	100.00
EIHAHOTELS	EQ	28-Dec-2020	271.25	276.50	286.00	271.35	279.90	276.55	278.83	8868	24.73	687	4286	48.33
EIHOTEL	EQ	28-Dec-2020	91.15	91.65	92.80	89.60	90.00	90.00	90.33	1779818	1607.65	14934	1381072	77.60
EIMCOELECO	EQ	28-Dec-2020	340.05	344.00	344.00	333.00	335.00	334.45	340.25	1747	5.94	244	893	51.12
EKC	EQ	28-Dec-2020	49.65	49.60	52.10	49.05	52.10	52.10	51.83	222440	115.28	667	199580	89.72
ELECON	EQ	28-Dec-2020	37.40	37.40	39.15	37.25	38.30	38.10	38.38	241809	92.81	1972	126126	52.16
ELECTCAST	EQ	28-Dec-2020	21.05	21.65	21.65	20.80	21.00	20.90	21.13	1774956	374.99	7307	1233014	69.47
ELECTHERM	EQ	28-Dec-2020	114.90	116.75	117.85	114.00	114.90	114.70	115.33	14287	16.48	379	6921	48.44
ELGIEQUIP	EQ	28-Dec-2020	158.20	159.00	160.55	157.00	159.00	159.70	159.87	59787	95.58	1269	46681	78.08
ELGIRUBCO	EQ	28-Dec-2020	22.45	23.40	23.40	22.15	22.50	22.60	22.64	10414	2.36	101	7008	67.29
EMAMILTD	EQ	28-Dec-2020	428.25	430.00	433.00	419.65	421.20	421.50	426.23	493987	2105.52	17297	264689	53.58
EMAMIPAP	EQ	28-Dec-2020	104.15	104.90	109.90	104.20	106.60	107.10	106.26	29823	31.69	473	16922	56.74
EMAMIREAL	EQ	28-Dec-2020	49.00	48.50	51.20	48.50	49.60	50.00	49.89	27764	13.85	367	18994	68.41
EMBASSY	RR	28-Dec-2020	353.53	367.50	367.50	344.00	345.90	345.59	348.41	3718200	12954.71	5507	3238800	87.11
EMCO	BZ	28-Dec-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	38445	0.81	41	-	-
EMKAY	EQ	28-Dec-2020	69.55	70.50	77.75	69.55	76.25	76.85	74.80	99107	74.13	1107	53944	54.43
EMKAYTOOLS	SM	28-Dec-2020	108.10	110.00	110.00	110.00	110.00	110.00	110.00	600	0.66	1	600	100.00
EMMBI	EQ	28-Dec-2020	73.70	73.70	77.00	73.70	76.50	75.95	76.12	26280	20.00	340	17891	68.08
EMOFSR1RDP	MF	28-Dec-2020	11.50	11.49	11.50	11.49	11.50	11.50	11.49	1100	0.13	2	1100	100.00
EMOFSR1RGG	MF	28-Dec-2020	11.51	11.41	11.55	11.26	11.51	11.51	11.42	59652	6.81	36	58652	98.32
ENDURANCE	EQ	28-Dec-2020	1240.60	1260.00	1273.00	1247.00	1260.70	1265.70	1260.38	140402	1769.60	20631	62387	44.43
ENERGYDEV	EQ	28-Dec-2020	8.50	8.70	8.90	8.50	8.90	8.90	8.86	30438	2.70	94	28645	94.11
ENGINERSIN	EQ	28-Dec-2020	76.95	77.95	78.70	77.60	77.90	77.95	78.07	2870979	2241.44	14302	1707288	59.47
ENIL	EQ	28-Dec-2020	157.30	159.90	170.05	156.25	162.65	162.90	160.83	809727	1302.26	6450	631935	78.04
EPL	EQ	28-Dec-2020	261.70	264.70	264.70	259.40	262.60	262.50	261.24	75324	196.78	3533	57944	76.93
EQ30	EQ	28-Dec-2020	409.00	399.00	412.55	399.00	412.00	412.00	406.28	60	0.24	37	35	58.33
EQUITAS	EQ	28-Dec-2020	66.05	66.65	67.25	66.20	66.35	66.30	66.57	904138	601.89	6939	425776	47.09
EQUITASBNK	EQ	28-Dec-2020	36.50	36.50	37.20	36.50	37.10	37.10	36.94	1860194	687.06	11980	1414675	76.05
ERFLNCDI	N2	28-Dec-2020	1058.00	1055.60	1065.00	1055.51	1065.00	1065.00	1055.80	77	0.81	4	52	67.53
ERFLNCDI	N4	28-Dec-2020	992.77	990.00	1001.80	990.00	1001.80	1001.80	990.08	151	1.50	2	151	100.00
ERFLNCDI	N5	28-Dec-2020	870.00	879.00	879.00	875.00	875.00	875.00	878.41	471	4.14	11	401	85.14
ERFLNCDI	N6	28-Dec-2020	915.75	900.00	920.50	890.00	912.90	912.90	898.56	283	2.54	7	283	100.00
ERIS	EQ	28-Dec-2020	595.15	600.90	603.35	586.00	595.40	595.00	592.81	130066	771.05	5728	69681	53.57
EROSMEDIA	EQ	28-Dec-2020	23.20	23.65	23.95	22.70	23.40	23.55	23.28	177413	41.29	853	102923	58.01
ESABINDIA	EQ	28-Dec-2020	1782.45	1783.00	1928.00	1755.15	1885.00	1904.30	1881.94	55211	1039.04	3943	11697	21.19
ESCORTS	EQ	28-Dec-2020	1259.75	1269.80	1279.85	1238.05	1244.85	1242.60	1254.99	1540189	19329.28	58677	487837	31.67
ESSARSHPNG	EQ	28-Dec-2020	10.50	10.50	10.50	10.05	10.15	10.30	10.27	43792	4.50	253	25655	58.58
ESTER	EQ	28-Dec-2020	118.10	120.00	123.90	118.25	121.70	121.50	120.37	283166	340.85	4191	105007	37.08
EUROCERA	BZ	28-Dec-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	2101	0.04	5	-	-
EUROMULTI	BZ	28-Dec-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.92	4190	0.08	12	-	-
EVEREADY	EQ	28-Dec-2020	185.95	187.95	199.00	186.00	198.20	197.30	195.77	783322	1533.52	6475	581994	74.30
EVERESTIND	EQ	28-Dec-2020	315.70	317.90	328.90	316.00	319.60	319.95	323.76	173836	562.82	5868	74113	42.63
EXCEL	BE	28-Dec-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	33893	0.88	37	-	-
EXCELINDUS	EQ	28-Dec-2020	833.50	835.00	865.00	835.00	865.00	855.65	847.54	9798	83.04	1153	5921	60.43
EXIDEIND	EQ	28-Dec-2020	183.40	184.95	187.25	184.55	186.50	186.35	186.14	2166245	4032.20	28528	867344	40.04
EXPLEOSOL	EQ	28-Dec-2020	527.85	533.85	535.10	505.05	520.80	517.30	518.67	33648	174.52	2210	19260	57.24
FACT	EQ	28-Dec-2020	53.95	54.00	54.70	54.00	54.15	54.35	54.36	102154	55.53	792	46230	45.26
FAIRCHEMOR	BE	28-Dec-2020	650.65	650.65	650.65	618.15	620.00	620.35	619.58	118064	731.51	1189	-	-
FCL	EQ	28-Dec-2020	48.40	49.75	57.60	44.00	57.30	55.15	50.89	4274787	2175.63	16015	1789547	41.86
FCONSUMER	EQ	28-Dec-2020	8.35	8.45	8.50	8.30	8.35	8.35	8.36	3579664	299.25	3318	1855023	51.82
FCSSOFT	BE	28-Dec-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	5884091	43.80	2001	-	-
FDC	EQ	28-Dec-2020	331.00	332.60	338.00	330.25	332.00	331.10	333.26	90945	303.08	2615	52824	58.08
FEDERALBNK	EQ	28-Dec-2020	65.20	65.85	67.65	65.85	67.40	67.40	67.14	28813310	19344.04	60702	6129186	21.27
FEL	EQ	28-Dec-2020	11.30	11.60	11.70	11.20	11.40	11.40	11.46	956890	109.68	1552	636847	66.55
FELDVR	EQ	28-Dec-2020	13.90	14.55	14.55	13.90	14.05	14.15	14.31	51148	7.32	263	36435	71.23
FELIX	SM	28-Dec-2020	35.00	36.65	36.75	36.65	36.75	36.70	36.70	8000	2.94	2	0	0.00
FIEMIND	EQ	28-Dec-2020	513.15	507.00	537.00	507.00	523.80	521.35	523.00	24214	126.64	1410	12562	51.88
FILATEX	EQ	28-Dec-2020	45.40	46.00	47.00	45.00	46.20	46.30	46.44	638127	296.32	2522	411712	64.52
FILDF2GPD	MF	28-Dec-2020	0.40	0.44	0.44	0.40	0.40	0.40	0.40	20128	0.08	6	20128	100.00
FINCABLES	EQ	28-Dec-2020	349.85	353.50	355.00	345.30	347.00	347.55	350.43	215302	754.48	5643	95712	44.45
FINEORG	EQ	28-Dec-2020	2468.25	2490.00	2533.95	2479.80	2496.00	2499.35	2503.06	23631	591.50	4166	11228	47.51
FINPIPE	EQ	28-Dec-2020	615.25	616.00	647.00	613.65	640.60	643.00	636.18	758588	4825.98	6540	695551	91.69
FLEXITUFF	BE	28-Dec-2020	15.55	16.30	16.30	14.80	14.80	14.80	14.96	16527	2.47	49	-	-
FLFL	EQ	28-Dec-2020	86.70	88.15	88.15	85.65	86.70	86.30	86.73	233631	202.63	1646	147989	63.34
FLUOROCHEM	EQ	28-Dec-2020	563.45	566.00	578.00	560.25	566.10	566.05	568.77	48341	274.95	2804	31443	65.04
FMGOETZE	EQ	28-Dec-2020	309.35	319.20	319.20	306.40	313.80	314.20	314.95	12387	39.01	444	7946	64.15
FMNL	EQ	28-Dec-2020	19.55	19.55	20.00	19.30	19.40	19.30	19.44	79682	15.49	299	52602	66.01
FORCEMOT	EQ	28-Dec-2020	1365.55	1369.00	1392.00	1357.10	1363.95	1365.65	1373.06	47873	657.32	3489	16101	33.63
FORTIS	EQ	28-Dec-2020	154.05	154.90	158.40	154.25	155.65	155.65	155.91	1038264	1618.73	13238	555116	53.47
FOSECOIND	EQ	28-Dec-2020	1290.75	1297.25	1334.00	1289.95	1292.10	1297.30	1306.24	2588	33.81	374	1610	62.21
FRETAIL	EQ	28-Dec-2020	77.05	78.20	78.40	77.10	77.25	77.20	77.44	1720780	1332.50	9239	1099275	63.88
FSC	EQ	28-Dec-2020	102.95	104.50	106.00	102.00	102.40	102.70	103.51	71738	74.25	1146	48948	68.23
FSL	EQ	28-Dec-2020	91.90	93.40	110.25	93.00	108.90	108.95	105.48	30765583	32451.09	185864	8044318	26.15
G5	EQ	28-Dec-2020	47.74	49.17	49.17	46.31	47.74	47.76	47.76	4695	2.24	21	3868	82.39
GABRIEL	EQ	28-Dec-2020	101.50	102.25	103.30	100.50	101.80	101.65	102.02	240509	245.36	6771	137658	57.24
GAEL	EQ	28-Dec-2020	114.20	116.00	118.95	114.50	116.70	116.65	116.50	125382	146.07	1932	74287	59.25
GAIL	EQ	28-Dec-2020	120.15	121.15	123.15	120.55	122.75	122.65	121.81	17437291	21241.12	90338	4243358	24.33
GAL	EQ	28-Dec-2020	3.20	3.10	3.20	3.10	3.15	3.15	3.16	15692	0.50	51	15087	96.14
GALAXYSURF	EQ	28-Dec-2020	1944.15	1970.00	2060.00	1949.00	2015.00	2009.45	2020.44	90572	1829.95	8849	29510	32.58
GALLANTT	EQ	28-Dec-2020	36.75	37.20	39.20	37.20	39.00	38.85	38.48	60223	23.18	528	28733	47.71
GALLISPAT	EQ	28-Dec-2020	35.85	36.45	37.40	34.25	35.40	35.85	36.11	49225	17.77	591	27379	55.62
GAMMNINFRA	EQ	28-Dec-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.79	2819461	22.41	522	1602186	56.83
GANDHITUBE	EQ	28-Dec-2020	243.45	246.00	249.00	243.55	245.75	246.55	246.79	9169	22.63	671	3982	43.43
GANECOS	EQ	28-Dec-2020	347.50	351.90	360.40	347.50	357.00	355.65	357.33	72166	257.87	1582	46844	64.91
GANESHHOUC	EQ	28-Dec-2020	31.25	31.25	32.80	31.25	32.00	32.35	32.46	33043	10.72	179	22512	68.13
GANGAFORGE	SM	28-Dec-2020	24.70	25.20	25.20	24.20	24.20	24.20	24.70	24000	5.93	2	12000	50.00
GANGESSECU	EQ	28-Dec-2020	61.40	62.65	66.85	61.05	65.95	64.50	62.99	17351	10.93	209	13956	80.43
GARDENSILK	EQ	28-Dec-2020	13.30	13.30	13.95	13.05	13.20	13.25	13.29	61522	8.17	410	38531	62.63
GARFIBRES	EQ	28-Dec-2020	2179.75	2190.50	2210.00	2175.65	2185.00	2192.90	2189.99	7262	159.04	1592	4406	60.67
GATI	EQ	28-Dec-2020	86.30	87.10	93.00	87.00	91.00	90.80	90.78	2473873	2245.78	16269	1564782	63.25
GAYAHWS	BE	28-Dec-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.61	376886	2.31	172	-	-
GAYAPROJ	EQ	28-Dec-2020	38.65	39.45	39.90	38.25	39.00	39.00	39.01	1009847	393.99	2719	721763	71.47
GBGLOBAL	BE	28-Dec-2020	7.45	7.10	7.70	7.10	7.70	7.30	7.18	15417	1.11	59	-	-
GDL	EQ	28-Dec-2020	115.20	115.80	118.90	115.80	117.90	117.70	117.19	98819	115.81	5228	50420	51.02
GEECEE	EQ	28-Dec-2020	84.30	84.50	89.95	84.50	87.10	87.15	87.56	28451	24.91	965	16920	59.47
GEEKAYWIRE	BE	28-Dec-2020	65.35	62.20	65.35	62.20	65.35	65.30	65.34	11539	7.54	30	-	-
GENESYS	EQ	28-Dec-2020	53.20	55.80	55.85	52.10	55.85	55.85	55.16	55281	30.50	272	41039	74.24
GENUSPAPER	EQ	28-Dec-2020	7.80	7.80	8.00	7.45	7.55	7.60	7.63	1012447	77.27	1007	742445	73.33
GENUSPOWER	EQ	28-Dec-2020	38.75	38.85	42.50	38.50	41.15	41.00	40.54	1313607	532.48	4875	753908	57.39
GEOJITFSL	EQ	28-Dec-2020	56.90	57.35	57.45	56.00	56.60	56.40	56.71	617767	350.37	3628	352627	57.08
GEPIL	EQ	28-Dec-2020	284.35	290.00	290.00	282.30	283.00	283.90	285.36	73309	209.19	2035	48197	65.74
GESHIP	EQ	28-Dec-2020	257.25	258.00	265.20	257.25	262.50	262.40	262.53	128563	337.51	2459	65326	50.81
GET&D	EQ	28-Dec-2020	116.30	114.25	117.00	114.00	114.80	114.90	115.37	64836	74.80	1735	38275	59.03
GFLLIMITED	EQ	28-Dec-2020	86.85	88.00	92.70	86.85	92.00	91.50	90.92	125939	114.50	1735	55495	44.06
GHCL	EQ	28-Dec-2020	199.60	202.95	202.95	199.70	201.10	201.10	201.05	167199	336.16	2618	112960	67.56
GICHSGFIN	EQ	28-Dec-2020	116.70	116.70	124.40	116.30	120.50	120.75	121.93	2581351	3147.38	26731	695318	26.94
GICRE	EQ	28-Dec-2020	141.05	141.70	143.00	140.60	141.70	141.35	141.91	381960	542.04	4502	147958	38.74
GILLANDERS	EQ	28-Dec-2020	45.25	47.50	47.50	46.65	46.65	46.85	47.46	7942	3.77	47	7721	97.22
GILLETTE	EQ	28-Dec-2020	5823.90	5766.00	5900.00	5752.15	5848.00	5829.00	5836.39	5977	348.84	1730	2708	45.31
GINNIFILA	EQ	28-Dec-2020	21.20	21.65	21.90	20.90	21.75	21.45	21.51	121391	26.11	402	85805	70.68
GIPCL	EQ	28-Dec-2020	85.20	85.55	86.40	85.10	85.70	85.75	85.72	174207	149.33	1843	100284	57.57
GISOLUTION	EQ	28-Dec-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	8772	0.24	3	8772	100.00
GKWLIMITED	BE	28-Dec-2020	546.45	540.00	557.50	525.00	545.10	545.10	544.00	272	1.48	32	-	-
GLAND	EQ	28-Dec-2020	2408.35	2439.00	2508.55	2380.00	2395.00	2393.65	2462.75	448777	11052.26	30270	246997	55.04
GLAXO	EQ	28-Dec-2020	1532.50	1544.95	1634.00	1540.00	1623.00	1619.00	1589.08	172099	2734.79	10855	52983	30.79
GLENMARK	EQ	28-Dec-2020	496.20	500.00	502.75	495.25	498.45	498.90	498.67	1102762	5499.14	14736	248683	22.55
GLFL	EQ	28-Dec-2020	2.30	2.30	2.40	2.20	2.35	2.35	2.25	37615	0.84	54	30507	81.10
GLOBAL	EQ	28-Dec-2020	66.75	70.05	70.05	65.05	68.60	68.55	68.48	46417	31.78	243	43710	94.17
GLOBALVECT	BZ	28-Dec-2020	57.90	59.95	59.95	55.05	55.05	55.05	56.05	17382	9.74	117	-	-
GLOBE	EQ	28-Dec-2020	63.30	66.00	66.00	60.10	60.25	61.55	62.22	12778	7.95	118	9786	76.58
GLOBOFFS	EQ	28-Dec-2020	10.20	10.20	10.25	9.70	9.90	9.70	9.72	33754	3.28	98	33465	99.14
GLOBUSSPR	EQ	28-Dec-2020	311.60	313.85	315.95	308.00	311.25	310.30	311.59	78614	244.95	2017	50986	64.86
GMBREW	BZ	28-Dec-2020	440.00	445.00	448.00	418.00	425.00	427.65	424.76	16693	70.91	676	-	-
GMDCLTD	EQ	28-Dec-2020	49.75	50.40	50.85	49.90	50.30	50.15	50.30	643600	323.76	3836	376758	58.54
GMMPFAUDLR	EQ	28-Dec-2020	3583.55	3629.90	3852.00	3600.05	3769.95	3768.15	3753.94	135318	5079.76	19793	47079	34.79
GMRINFRA	EQ	28-Dec-2020	25.80	25.80	26.15	25.60	26.00	25.95	25.90	8741281	2263.88	24197	1981110	22.66
GNA	EQ	28-Dec-2020	252.45	252.00	256.65	252.00	252.10	252.85	253.92	16737	42.50	678	9403	56.18
GNFC	EQ	28-Dec-2020	228.75	229.90	233.60	225.50	229.80	230.40	230.19	939257	2162.03	11661	347174	36.96
GOACARBON	BE	28-Dec-2020	272.35	275.00	278.95	272.00	273.00	272.80	274.54	4457	12.24	175	-	-
GOCLCORP	EQ	28-Dec-2020	195.70	202.00	202.00	196.10	198.60	198.90	199.76	13839	27.64	423	8844	63.91
GODFRYPHLP	EQ	28-Dec-2020	984.10	995.95	999.05	974.15	980.00	979.95	987.49	55113	544.24	3987	22231	40.34
GODHA	EQ	28-Dec-2020	36.30	38.10	38.10	38.10	38.10	38.10	38.10	789	0.30	10	700	88.72
GODREJAGRO	EQ	28-Dec-2020	532.75	535.35	536.50	528.95	530.00	529.90	531.99	119364	635.00	9312	75885	63.57
GODREJCP	EQ	28-Dec-2020	721.00	724.70	730.60	719.80	729.75	727.25	726.25	1095161	7953.58	27643	491190	44.85
GODREJIND	EQ	28-Dec-2020	434.55	440.00	448.75	434.05	443.45	443.85	442.19	279014	1233.78	14920	136773	49.02
GODREJPROP	EQ	28-Dec-2020	1364.10	1374.00	1446.00	1374.00	1420.30	1424.20	1425.91	3561184	50779.29	85694	275628	7.74
GOENKA	BZ	28-Dec-2020	0.95	0.95	0.95	0.90	0.95	0.90	0.92	254620	2.34	155	-	-
GOKEX	EQ	28-Dec-2020	89.30	89.85	91.00	87.00	88.20	88.40	88.63	151968	134.69	1934	86350	56.82
GOKUL	EQ	28-Dec-2020	16.85	17.55	17.95	17.10	17.55	17.40	17.43	41390	7.21	302	22823	55.14
GOKULAGRO	EQ	28-Dec-2020	18.25	17.60	19.35	17.60	18.00	17.95	18.16	46969	8.53	313	28907	61.54
GOLDBEES	EQ	28-Dec-2020	43.73	48.98	48.98	43.81	43.85	43.85	43.96	4403792	1935.79	16993	3547134	80.55
GOLDENTOBC	EQ	28-Dec-2020	55.10	56.90	56.90	54.10	55.30	54.75	55.30	27924	15.44	601	17229	61.70
GOLDIAM	EQ	28-Dec-2020	217.30	217.00	250.00	215.00	241.00	241.85	235.46	558965	1316.15	10037	182536	32.66
GOLDSHARE	EQ	28-Dec-2020	4488.20	4892.10	4892.10	4488.20	4520.00	4514.05	4506.71	1965	88.56	396	1233	62.75
GOLDTECH	EQ	28-Dec-2020	10.50	10.15	10.65	10.05	10.15	10.20	10.18	37558	3.83	154	33401	88.93
GOODLUCK	EQ	28-Dec-2020	54.20	55.85	55.85	54.35	55.55	55.40	55.15	62273	34.34	571	40189	64.54
GOODYEAR	EQ	28-Dec-2020	955.25	956.05	973.95	956.05	964.00	962.40	962.52	8637	83.13	845	3514	40.69
GPIL	EQ	28-Dec-2020	453.25	449.10	464.00	449.10	458.25	460.25	459.99	158733	730.15	1910	131590	82.90
GPPL	EQ	28-Dec-2020	92.50	93.00	94.70	92.10	93.00	93.10	93.15	2679637	2496.13	8204	2141095	79.90
GPTINFRA	EQ	28-Dec-2020	36.85	37.90	44.20	37.55	44.00	44.20	42.30	1918902	811.77	4931	442662	23.07
GRANULES	EQ	28-Dec-2020	372.80	374.65	375.90	369.05	372.05	372.60	372.64	846168	3153.20	21268	389477	46.03
GRAPHITE	EQ	28-Dec-2020	297.40	300.65	309.60	297.20	308.95	306.25	303.07	1900050	5758.56	26424	524497	27.60
GRASIM	EQ	28-Dec-2020	897.15	901.20	912.35	897.10	910.00	906.65	905.20	1489896	13486.57	22222	536024	35.98
GRAVITA	EQ	28-Dec-2020	69.10	69.65	69.90	68.65	69.40	69.05	69.18	179974	124.51	1318	92416	51.35
GREAVESCOT	EQ	28-Dec-2020	82.75	83.60	84.80	83.40	84.70	84.35	84.05	764721	642.74	7306	375419	49.09
GREENLAM	EQ	28-Dec-2020	756.50	764.00	800.00	761.15	799.95	797.95	775.63	117661	912.61	655	114902	97.66
GREENPANEL	EQ	28-Dec-2020	115.20	120.95	120.95	113.70	120.95	120.95	120.00	435325	522.39	1430	250665	57.58
GREENPLY	EQ	28-Dec-2020	111.00	111.85	113.20	110.10	112.35	112.30	112.20	309385	347.14	3320	170230	55.02
GREENPOWER	EQ	28-Dec-2020	2.45	2.55	2.55	2.40	2.50	2.45	2.47	1622016	40.02	2415	1060153	65.36
GRINDWELL	EQ	28-Dec-2020	703.05	725.00	774.00	721.05	741.00	740.05	751.73	279140	2098.38	13617	42773	15.32
GROBTEA	EQ	28-Dec-2020	652.35	714.70	717.55	688.00	717.55	717.55	708.79	2849	20.19	371	1780	62.48
GRPLTD	EQ	28-Dec-2020	870.60	869.95	892.00	862.45	867.00	870.20	875.05	218	1.91	43	118	54.13
GRSE	EQ	28-Dec-2020	193.65	195.35	202.00	195.00	200.95	200.90	198.81	359681	715.08	3774	193067	53.68
GSCLCEMENT	EQ	28-Dec-2020	37.25	37.60	37.95	36.90	37.60	37.45	37.47	160788	60.24	1188	86529	53.82
GSFC	EQ	28-Dec-2020	72.05	72.15	73.75	71.35	73.50	73.25	72.83	939502	684.19	4707	347940	37.03
GSPL	EQ	28-Dec-2020	212.85	215.45	223.95	215.00	223.00	222.55	220.72	854340	1885.71	23913	407325	47.68
GSS	EQ	28-Dec-2020	51.30	51.50	56.55	51.50	54.80	54.35	54.56	278009	151.68	1729	165708	59.61
GTL	EQ	28-Dec-2020	5.10	5.35	5.35	5.30	5.35	5.35	5.35	102717	5.50	171	87236	84.93
GTLINFRA	EQ	28-Dec-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.75	23487545	175.11	3989	14905498	63.46
GTNIND	BE	28-Dec-2020	13.30	13.95	13.95	13.25	13.95	13.95	13.90	19986	2.78	92	-	-
GTPL	EQ	28-Dec-2020	127.95	127.00	127.90	124.35	125.80	125.65	125.85	91240	114.83	1538	46569	51.04
GUFICBIO	EQ	28-Dec-2020	118.50	118.50	119.50	117.00	117.20	117.10	117.98	58171	68.63	944	39155	67.31
GUJALKALI	EQ	28-Dec-2020	353.10	355.90	363.00	353.10	356.00	356.90	358.24	143145	512.80	3470	59644	41.67
GUJAPOLLO	EQ	28-Dec-2020	201.20	205.00	214.80	202.50	205.95	206.25	206.27	13779	28.42	1022	5578	40.48
GUJGASLTD	EQ	28-Dec-2020	375.70	379.00	379.00	370.00	375.00	375.10	374.94	1073548	4025.12	23164	692433	64.50
GUJRAFFIA	BE	28-Dec-2020	15.40	16.15	16.15	14.65	14.65	15.95	15.70	744	0.12	14	-	-
GULFOILLUB	EQ	28-Dec-2020	725.40	729.00	733.00	718.90	731.90	730.95	726.49	21808	158.43	1629	13910	63.78
GULFPETRO	EQ	28-Dec-2020	46.50	46.90	47.40	45.10	46.45	45.95	46.45	34157	15.87	564	21373	62.57
GULPOLY	EQ	28-Dec-2020	77.15	76.60	79.50	76.60	79.00	78.75	77.94	36288	28.28	504	23364	64.38
GVKPIL	BZ	28-Dec-2020	2.95	3.00	3.05	2.85	3.00	2.95	2.93	932832	27.31	834	-	-
HAL	EQ	28-Dec-2020	822.25	825.00	830.00	818.10	821.30	821.50	823.60	127045	1046.34	6489	48259	37.99
HAPPSTMNDS	EQ	28-Dec-2020	347.05	349.40	358.30	348.00	355.75	354.75	354.20	2093979	7416.96	27993	506938	24.21
HARITASEAT	EQ	28-Dec-2020	480.20	481.35	488.00	472.00	484.90	482.65	484.83	3769	18.27	216	2589	68.69
HARRMALAYA	EQ	28-Dec-2020	113.05	116.00	118.95	115.75	117.05	118.05	117.27	151515	177.68	5249	82525	54.47
HATHWAY	EQ	28-Dec-2020	33.70	33.90	34.20	33.15	33.40	33.30	33.40	377030	125.91	3002	265950	70.54
HATSUN	EQ	28-Dec-2020	716.90	725.25	726.70	709.85	722.35	720.50	721.08	36458	262.89	2373	23142	63.48
HAVELLS	EQ	28-Dec-2020	895.90	898.00	911.55	893.05	905.00	903.60	903.24	1149489	10382.62	22665	177709	15.46
HAVISHA	BE	28-Dec-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	30575	0.24	51	-	-
HBANKETF	EQ	28-Dec-2020	303.39	310.00	310.00	305.00	307.22	308.35	306.77	2036	6.25	132	1781	87.48
HBLPOWER	EQ	28-Dec-2020	30.90	31.85	37.05	31.60	37.05	36.80	35.55	7044890	2504.39	25007	2779218	39.45
HCC	EQ	28-Dec-2020	9.05	9.10	9.35	8.75	9.05	9.00	9.01	3780795	340.46	4630	2173880	57.50
HCG	EQ	28-Dec-2020	164.65	167.30	169.40	164.10	164.80	165.65	166.42	79337	132.04	2454	31863	40.16
HCL-INSYS	EQ	28-Dec-2020	8.85	9.00	9.05	8.85	8.90	8.95	8.96	232952	20.86	775	162238	69.64
HCLTECH	EQ	28-Dec-2020	919.35	925.00	927.50	913.50	922.70	921.80	921.16	3884750	35784.80	88769	1484793	38.22
HDFC	EQ	28-Dec-2020	2455.15	2467.00	2485.00	2436.60	2485.00	2476.45	2460.41	2085391	51309.18	67694	889141	42.64
HDFC	W3	28-Dec-2020	667.85	695.00	695.00	669.00	677.00	681.00	679.12	6000	40.75	9	5400	90.00
HDFCAMC	EQ	28-Dec-2020	2891.45	2924.00	2933.95	2881.05	2894.00	2894.80	2905.27	226171	6570.87	29172	79582	35.19
HDFCBANK	EQ	28-Dec-2020	1397.10	1405.00	1421.00	1404.00	1415.80	1412.85	1414.43	5849597	82738.56	222546	3298640	56.39
HDFCLIFE	EQ	28-Dec-2020	657.25	661.85	680.00	657.70	678.00	678.70	672.71	5624012	37833.32	99574	2274636	40.45
HDFCMFGETF	EQ	28-Dec-2020	4472.60	4498.50	4517.05	4482.25	4485.00	4487.10	4500.92	7094	319.30	970	4366	61.54
HDFCNIFETF	EQ	28-Dec-2020	1452.04	1503.30	1503.30	1452.60	1453.67	1454.19	1459.22	1008	14.71	158	480	47.62
HDFCSENETF	EQ	28-Dec-2020	5003.79	5025.00	5180.00	5025.00	5032.00	5104.83	5058.13	145	7.33	61	109	75.17
HDIL	BZ	28-Dec-2020	7.00	7.05	7.15	6.70	6.90	6.90	6.83	732138	49.99	1126	-	-
HEG	EQ	28-Dec-2020	885.30	892.40	945.00	890.05	943.80	933.80	918.02	988524	9074.82	31741	263091	26.61
HEIDELBERG	EQ	28-Dec-2020	214.80	216.00	221.00	215.05	219.15	219.55	219.32	550769	1207.93	9462	253404	46.01
HEMIPROP	EQ	28-Dec-2020	71.45	71.75	72.40	69.80	70.70	70.70	71.28	595902	424.78	3693	355541	59.66
HERCULES	EQ	28-Dec-2020	121.25	125.00	125.05	121.20	122.25	121.90	123.26	100358	123.70	1811	47770	47.60
HERITGFOOD	EQ	28-Dec-2020	290.25	293.75	307.95	290.00	301.25	302.35	300.97	108536	326.66	4635	53551	49.34
HEROMOTOCO	EQ	28-Dec-2020	3073.10	3096.00	3124.00	3062.70	3081.00	3082.60	3096.62	742559	22994.23	41419	171877	23.15
HESTERBIO	EQ	28-Dec-2020	1732.00	1740.00	1740.00	1715.00	1719.00	1720.60	1724.63	2330	40.18	382	1397	59.96
HEXATRADEX	EQ	28-Dec-2020	33.85	35.00	35.00	32.30	33.70	33.25	33.57	11593	3.89	88	9417	81.23
HFCL	EQ	28-Dec-2020	25.40	25.60	27.25	25.45	26.40	26.50	26.36	19305455	5089.21	24187	8957460	46.40
HGINFRA	EQ	28-Dec-2020	218.45	222.00	223.80	214.10	215.00	214.90	215.93	87906	189.81	4971	63558	72.30
HGS	EQ	28-Dec-2020	1104.70	1145.60	1150.95	1121.75	1144.40	1143.75	1137.41	18844	214.33	2749	10247	54.38
HIKAL	EQ	28-Dec-2020	166.10	168.00	171.20	166.00	168.30	168.50	168.97	409019	691.12	8099	160387	39.21
HIL	EQ	28-Dec-2020	2183.25	2209.00	2220.00	2161.00	2173.95	2171.85	2191.82	10390	227.73	1438	6838	65.81
HILTON	EQ	28-Dec-2020	11.30	11.65	11.85	11.00	11.85	11.85	11.79	42583	5.02	111	40441	94.97
HIMATSEIDE	EQ	28-Dec-2020	143.30	144.25	145.85	141.75	142.60	142.30	142.86	148845	212.64	2724	87197	58.58
HINDALCO	EQ	28-Dec-2020	236.95	239.15	241.15	237.70	240.10	239.90	239.63	8213627	19682.08	46115	2479179	30.18
HINDCOMPOS	EQ	28-Dec-2020	222.50	221.05	227.00	218.00	223.00	223.35	223.88	4451	9.96	224	2914	65.47
HINDCON	SM	28-Dec-2020	25.05	25.50	26.70	25.50	26.45	26.45	26.33	24000	6.32	5	24000	100.00
HINDCOPPER	EQ	28-Dec-2020	60.40	60.80	61.60	60.15	60.55	60.50	60.71	1992829	1209.85	9699	705612	35.41
HINDMOTORS	EQ	28-Dec-2020	7.80	7.80	8.00	7.70	7.80	7.80	7.83	294152	23.02	648	191657	65.16
HINDNATGLS	EQ	28-Dec-2020	34.90	37.50	37.50	34.00	36.40	36.20	35.53	152028	54.02	1337	67247	44.23
HINDOILEXP	EQ	28-Dec-2020	89.85	90.70	91.65	90.05	90.75	90.50	90.68	256731	232.79	2707	142266	55.41
HINDPETRO	EQ	28-Dec-2020	213.65	214.40	216.50	213.75	215.10	215.20	215.06	3373582	7255.16	30069	1230552	36.48
HINDUNILVR	EQ	28-Dec-2020	2402.25	2405.00	2417.40	2376.05	2391.95	2388.90	2391.48	1532477	36648.87	78260	561294	36.63
HINDZINC	EQ	28-Dec-2020	241.65	244.50	246.00	240.20	241.85	241.80	242.70	348562	845.97	9727	161962	46.47
HIRECT	EQ	28-Dec-2020	144.00	146.50	148.95	145.25	146.00	146.05	146.59	8779	12.87	270	5588	63.65
HISARMETAL	EQ	28-Dec-2020	83.15	84.75	85.95	83.40	85.00	84.85	84.54	4260	3.60	143	3190	74.88
HITECH	EQ	28-Dec-2020	204.60	200.25	208.90	200.25	203.30	207.80	205.17	42452	87.10	350	7480	17.62
HITECHCORP	EQ	28-Dec-2020	107.25	106.45	112.60	106.45	112.60	112.60	111.16	5021	5.58	90	4276	85.16
HITECHGEAR	BE	28-Dec-2020	150.50	150.50	154.00	147.00	148.00	148.00	150.12	5376	8.07	79	-	-
HLVLTD	EQ	28-Dec-2020	5.05	5.10	5.20	5.00	5.05	5.05	5.08	197439	10.03	375	163982	83.05
HMT	BZ	28-Dec-2020	21.20	21.20	22.25	20.20	22.20	22.15	21.89	17192	3.76	102	-	-
HMVL	EQ	28-Dec-2020	56.50	54.80	58.80	54.80	57.00	56.50	56.98	22692	12.93	341	13836	60.97
HNDFDS	EQ	28-Dec-2020	1298.50	1348.00	1558.20	1329.05	1558.20	1542.45	1491.50	143408	2138.93	13508	38433	26.80
HNGSNGBEES	EQ	28-Dec-2020	334.00	336.00	339.00	334.00	338.95	337.24	336.40	2224	7.48	170	1617	72.71
HONAUT	EQ	28-Dec-2020	38250.35	38887.75	39200.00	37200.00	37420.00	37380.25	37948.79	7269	2758.50	4210	3475	47.81
HONDAPOWER	EQ	28-Dec-2020	1058.00	1063.30	1075.00	1041.10	1065.00	1051.50	1056.84	11696	123.61	1700	5724	48.94
HOVS	BE	28-Dec-2020	36.40	35.00	37.70	34.75	37.70	37.00	36.70	4033	1.48	63	-	-
HPL	EQ	28-Dec-2020	41.70	42.95	44.35	42.20	43.25	43.10	43.33	530478	229.86	2749	352502	66.45
HSCL	EQ	28-Dec-2020	41.90	42.35	42.80	41.95	42.25	42.15	42.33	1690970	715.76	6464	979107	57.90
HSIL	EQ	28-Dec-2020	110.80	112.70	115.00	112.00	114.20	114.20	114.06	262182	299.04	3581	155321	59.24
HTMEDIA	EQ	28-Dec-2020	15.70	16.00	16.20	15.55	15.70	15.65	15.75	88879	14.00	418	49058	55.20
HUBTOWN	EQ	28-Dec-2020	13.70	14.35	14.35	13.65	14.35	14.35	14.28	53689	7.66	234	46351	86.33
HUDCO	EQ	28-Dec-2020	38.85	39.25	42.15	39.15	40.70	40.90	41.02	5637433	2312.65	17250	1404271	24.91
HUDCO	N2	28-Dec-2020	1299.30	1290.60	1290.60	1289.00	1289.00	1289.00	1289.59	243	3.13	10	143	58.85
HUDCO	N3	28-Dec-2020	1120.00	1120.00	1120.00	1119.00	1119.00	1119.00	1119.20	247	2.76	12	247	100.00
HUDCO	N8	28-Dec-2020	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	275	3.59	5	275	100.00
HUDCO	N9	28-Dec-2020	1249.00	1251.00	1251.00	1249.00	1249.00	1249.00	1250.79	157	1.96	7	80	50.96
HUDCO	NA	28-Dec-2020	1100.00	1103.60	1103.60	1103.60	1103.60	1103.60	1103.60	1	0.01	1	1	100.00
HUDCO	ND	28-Dec-2020	1299.90	1309.00	1309.00	1300.00	1300.00	1304.03	1306.76	620	8.10	9	502	80.97
HUDCO	NE	28-Dec-2020	1511.54	1434.70	1435.90	1432.40	1432.49	1434.76	1433.53	479	6.87	18	377	78.71
HUHTAMAKI	EQ	28-Dec-2020	295.00	294.00	317.50	293.85	313.00	313.45	309.65	386592	1197.08	9876	166074	42.96
HUSYSLTD	SM	28-Dec-2020	95.00	93.50	93.50	93.50	93.50	93.50	93.50	2000	1.87	1	2000	100.00
IBMFNIFTY	EQ	28-Dec-2020	134.00	134.00	148.00	134.00	138.15	138.39	139.61	6205	8.66	372	1815	29.25
IBREALEST	EQ	28-Dec-2020	72.45	73.40	82.35	73.00	78.25	78.35	78.81	17025823	13417.98	68994	5738937	33.71
IBUCCREDIT	N6	28-Dec-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBUCCREDIT	N7	28-Dec-2020	884.50	884.50	884.50	884.45	884.50	884.50	884.48	78	0.69	4	78	100.00
IBUCCREDIT	NB	28-Dec-2020	845.00	895.00	900.00	895.00	900.00	898.59	898.60	139	1.25	2	139	100.00
IBULHSGFIN	EQ	28-Dec-2020	204.60	206.00	218.50	205.40	217.20	216.90	212.98	31363853	66798.14	189520	7144900	22.78
IBULHSGFIN	N6	28-Dec-2020	987.99	989.21	998.00	980.00	980.00	980.00	981.60	17	0.17	3	17	100.00
IBULHSGFIN	N8	28-Dec-2020	940.00	930.00	930.00	930.00	930.00	930.00	930.00	20	0.19	1	20	100.00
IBULHSGFIN	NE	28-Dec-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	20	0.16	1	20	100.00
ICEMAKE	EQ	28-Dec-2020	103.75	105.85	105.90	99.10	101.00	101.40	103.06	28649	29.52	545	16490	57.56
ICICI500	EQ	28-Dec-2020	184.36	186.00	186.50	185.72	186.49	186.49	185.98	2420	4.50	116	2363	97.64
ICICIALPLV	EQ	28-Dec-2020	137.29	135.01	137.92	135.01	137.92	137.92	137.56	2336	3.21	41	1887	80.78
ICICIB22	EQ	28-Dec-2020	31.26	31.89	31.89	31.31	31.78	31.76	31.66	277100	87.73	8285	247806	89.43
ICICIBANK	EQ	28-Dec-2020	513.55	515.90	521.20	513.60	520.50	520.10	518.24	14470472	74991.74	135145	5948817	41.11
ICICIBANKN	EQ	28-Dec-2020	301.05	313.70	313.70	301.10	306.80	305.94	305.57	10609	32.42	296	6877	64.82
ICICIBANKP	EQ	28-Dec-2020	164.96	164.50	168.25	163.73	168.25	168.15	167.79	13997	23.49	987	11066	79.06
ICICIGI	EQ	28-Dec-2020	1484.05	1496.80	1516.00	1491.00	1501.75	1497.65	1503.54	626624	9421.52	33263	282297	45.05
ICICIGOLD	EQ	28-Dec-2020	44.61	45.95	45.95	43.95	44.82	44.75	44.83	156640	70.22	1357	108533	69.29
ICICILIQ	EQ	28-Dec-2020	999.77	999.58	1000.00	999.58	1000.00	999.99	1000.00	8122	81.22	38	7385	90.93
ICICILOVOL	EQ	28-Dec-2020	112.07	114.70	114.70	111.70	113.50	113.44	113.27	81447	92.25	438	79251	97.30
ICICIM150	EQ	28-Dec-2020	77.81	79.00	79.00	78.10	78.74	78.67	78.73	2553	2.01	44	1874	73.40
ICICIMCAP	EQ	28-Dec-2020	77.16	78.50	78.50	77.03	77.46	77.46	77.61	22175	17.21	226	17162	77.39
ICICINF100	EQ	28-Dec-2020	148.93	150.00	152.00	149.61	151.08	150.96	150.77	8876	13.38	226	8015	90.30
ICICINIFTY	EQ	28-Dec-2020	145.59	158.00	158.00	143.10	146.95	147.11	146.82	110744	162.59	7483	66090	59.68
ICICINV20	EQ	28-Dec-2020	70.83	71.00	73.00	70.00	71.08	71.48	71.38	5260	3.75	498	3235	61.50
ICICINXT50	EQ	28-Dec-2020	32.55	33.40	33.40	32.02	32.74	32.78	32.76	20572	6.74	223	15356	74.65
ICICIPRULI	EQ	28-Dec-2020	496.15	499.80	504.50	491.25	500.00	500.95	499.35	1180403	5894.39	20825	268418	22.74
ICICISENSX	EQ	28-Dec-2020	505.79	509.99	511.50	507.02	509.00	508.66	509.26	444	2.26	70	259	58.33
ICICITECH	EQ	28-Dec-2020	241.70	248.95	248.95	241.59	243.00	242.85	243.45	199519	485.74	167	191714	96.09
ICIL	EQ	28-Dec-2020	153.00	154.50	158.00	149.00	150.05	149.85	152.68	174906	267.04	1615	140176	80.14
ICRA	EQ	28-Dec-2020	2795.15	2850.00	3005.00	2826.35	2953.00	2965.65	2925.53	10798	315.90	1940	5350	49.55
IDBI	EQ	28-Dec-2020	31.90	32.35	33.05	31.50	31.75	31.90	32.27	10730510	3462.82	31086	6365310	59.32
IDBIGOLD	EQ	28-Dec-2020	4600.55	4657.95	4658.00	4573.00	4601.10	4612.75	4624.96	255	11.79	84	185	72.55
IDEA	EQ	28-Dec-2020	10.10	10.15	10.60	10.15	10.30	10.40	10.38	254691531	26446.89	159437	79702482	31.29
IDFC	EQ	28-Dec-2020	37.35	37.50	38.65	37.50	38.00	38.10	38.19	5261889	2009.40	14881	3341874	63.51
IDFCFIRSTB	EQ	28-Dec-2020	35.90	36.25	37.20	36.00	37.05	36.95	36.76	22885983	8413.69	44838	6619090	28.92
IDFCFIRSTB	N5	28-Dec-2020	5312.05	5312.05	5312.05	5312.05	5312.05	5312.05	5312.05	4	0.21	2	4	100.00
IDFCFIRSTB	N6	28-Dec-2020	10665.05	10670.00	10670.00	10665.05	10665.05	10665.05	10666.80	27	2.88	8	27	100.00
IDFCFIRSTB	N9	28-Dec-2020	5072.00	5022.00	5022.00	5022.00	5022.00	5022.00	5022.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	28-Dec-2020	10930.00	10930.00	10950.00	10910.01	10950.00	10950.00	10928.57	14	1.53	6	12	85.71
IDFCFIRSTB	NB	28-Dec-2020	5360.00	5356.00	5360.00	5350.01	5350.01	5350.01	5356.40	10	0.54	3	10	100.00
IDFCFIRSTB	NC	28-Dec-2020	10500.00	10500.00	10500.00	10475.00	10475.00	10475.00	10487.50	8	0.84	2	8	100.00
IDFCFIRSTB	NE	28-Dec-2020	10200.00	10041.06	10180.00	10041.06	10180.00	10087.37	10087.37	6	0.61	3	4	66.67
IDFNIFTYET	EQ	28-Dec-2020	144.13	146.00	146.00	139.06	140.21	141.64	140.70	708	1.00	99	382	53.95
IEX	EQ	28-Dec-2020	213.10	214.70	215.95	213.75	214.45	214.80	214.99	500967	1077.01	8629	360758	72.01
IFBAGRO	EQ	28-Dec-2020	465.30	467.05	495.00	461.00	473.00	472.60	479.34	104933	502.98	5998	36991	35.25
IFBIND	EQ	28-Dec-2020	1121.40	1142.00	1150.00	1100.00	1111.10	1108.00	1116.79	70583	788.27	3315	30938	43.83
IFCI	EQ	28-Dec-2020	9.25	9.35	9.40	9.15	9.15	9.20	9.27	2756795	255.60	69322	1357936	49.26
IFCI	NF	28-Dec-2020	1011.95	1012.00	1020.00	1010.00	1010.00	1010.74	1013.19	881	8.93	34	881	100.00
IFCI	NH	28-Dec-2020	1026.62	1028.00	1030.00	1021.00	1030.00	1029.65	1022.15	1213	12.40	16	1213	100.00
IFCI	NL	28-Dec-2020	1100.00	1090.00	1094.00	1088.00	1088.00	1089.75	1090.55	136	1.48	10	136	100.00
IFGLEXPOR	EQ	28-Dec-2020	203.00	208.05	243.60	205.55	243.60	243.60	230.85	88903	205.23	3595	44057	49.56
IGARASHI	EQ	28-Dec-2020	331.95	333.75	339.70	332.10	333.50	333.95	334.89	36144	121.04	3119	15210	42.08
IGL	EQ	28-Dec-2020	489.15	491.35	493.65	486.00	490.50	490.05	489.24	1123431	5496.32	21643	315079	28.05
IGPL	EQ	28-Dec-2020	418.75	418.75	428.45	415.00	421.60	418.15	420.00	32896	138.16	783	25332	77.01
IIFCL	N4	28-Dec-2020	1485.00	1484.00	1485.50	1483.12	1484.11	1484.11	1483.94	565	8.38	11	500	88.50
IIFL	EQ	28-Dec-2020	112.40	114.65	114.65	113.00	113.00	113.45	113.62	245058	278.43	2493	132584	54.10
IIFL	N2	28-Dec-2020	1085.50	1076.95	1086.90	1076.95	1086.90	1086.90	1084.51	125	1.36	4	95	76.00
IIFL	N4	28-Dec-2020	1033.49	1031.30	1035.00	1027.00	1035.00	1033.23	1031.77	1306	13.47	26	1231	94.26
IIFL	N5	28-Dec-2020	1107.00	1108.20	1108.20	1108.20	1108.20	1108.20	1108.20	42	0.47	1	42	100.00
IIFL	NA	28-Dec-2020	1133.35	1138.30	1138.30	1138.30	1138.30	1138.30	1138.30	100	1.14	1	100	100.00
IIFL	NC	28-Dec-2020	1049.75	1049.40	1049.40	1049.40	1049.40	1049.40	1049.40	10	0.10	1	10	100.00
IIFLSEC	EQ	28-Dec-2020	45.25	46.00	46.50	45.50	45.70	45.85	46.04	395183	181.96	1565	226920	57.42
IIFLWAM	EQ	28-Dec-2020	983.45	983.00	1015.00	982.90	1000.00	1009.60	1001.73	20755	207.91	1225	17561	84.61
IITL	BE	28-Dec-2020	70.70	70.70	70.70	67.70	68.60	68.65	69.91	326	0.23	12	-	-
IL&FSENGG	BZ	28-Dec-2020	4.20	4.35	4.35	4.05	4.10	4.10	4.14	40548	1.68	38	-	-
IL&FSTRANS	BZ	28-Dec-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	16724	0.33	28	-	-
IMAGICAA	BE	28-Dec-2020	5.90	5.95	6.15	5.95	6.15	6.05	6.12	64331	3.93	204	-	-
IMFA	EQ	28-Dec-2020	277.45	279.05	296.05	279.05	285.90	286.30	289.98	37158	107.75	1431	20526	55.24
IMPAL	EQ	28-Dec-2020	585.95	589.00	589.00	565.50	578.75	570.15	574.94	2504	14.40	274	1962	78.35
INDBANK	EQ	28-Dec-2020	11.35	11.35	11.60	10.85	11.30	11.25	11.34	44710	5.07	338	30770	68.82
INDHOTEL	EQ	28-Dec-2020	121.35	122.85	125.70	121.75	122.40	122.95	124.13	2677711	3323.92	21378	1159050	43.29
INDIACEM	EQ	28-Dec-2020	144.55	145.00	150.00	145.00	147.45	147.55	147.47	860319	1268.72	8266	297247	34.55
INDIAGLYCO	EQ	28-Dec-2020	288.30	290.00	296.40	290.00	294.50	295.20	294.56	73460	216.39	1776	39926	54.35
INDIAMART	EQ	28-Dec-2020	6211.65	6259.95	6329.95	6195.00	6275.00	6268.40	6269.81	61137	3833.18	13057	23058	37.72
INDIANB	EQ	28-Dec-2020	86.40	86.40	90.40	85.55	88.15	88.45	88.20	3941840	3476.64	17778	755984	19.18
INDIANCARD	EQ	28-Dec-2020	129.90	130.20	139.00	130.15	138.00	136.30	134.98	6104	8.24	199	5005	82.00
INDIANHUME	EQ	28-Dec-2020	184.00	186.40	201.40	185.00	196.70	197.05	196.78	336567	662.29	5199	91010	27.04
INDIGO	EQ	28-Dec-2020	1643.80	1655.00	1714.35	1655.00	1687.00	1687.90	1696.18	2239393	37984.24	74508	242145	10.81
INDIGRID	IV	28-Dec-2020	119.82	125.00	125.00	120.40	123.40	122.95	121.70	311283	378.83	107	272160	87.43
INDLMETER	BE	28-Dec-2020	16.85	17.50	17.50	16.15	16.55	17.30	17.19	1793	0.31	19	-	-
INDNIPPON	EQ	28-Dec-2020	360.95	367.80	367.80	358.00	361.10	361.90	360.49	8489	30.60	414	4783	56.34
INDOCO	EQ	28-Dec-2020	294.55	297.95	301.00	293.45	297.00	296.50	296.88	182080	540.56	2824	106826	58.67
INDORAMA	EQ	28-Dec-2020	37.35	37.35	38.25	36.05	36.40	36.45	36.84	27845	10.26	342	22291	80.05
INDOSOLAR	BZ	28-Dec-2020	1.60	1.55	1.65	1.55	1.65	1.65	1.63	246170	4.01	156	-	-
INDOSTAR	EQ	28-Dec-2020	322.45	324.10	328.40	315.35	319.00	319.55	322.83	29777	96.13	1358	15092	50.68
INDOTECH	EQ	28-Dec-2020	121.10	117.75	117.75	111.10	114.00	114.15	115.29	27163	31.32	726	14615	53.80
INDOTHAI	EQ	28-Dec-2020	25.85	26.40	27.10	25.10	26.75	26.95	26.67	13003	3.47	106	10304	79.24
INDOWIND	BE	28-Dec-2020	3.75	3.90	3.90	3.60	3.90	3.90	3.87	63515	2.46	114	-	-
INDRAMEDCO	EQ	28-Dec-2020	58.25	58.60	59.70	58.10	58.40	58.45	58.81	239237	140.69	3311	86345	36.09
INDSWFTLAB	EQ	28-Dec-2020	61.15	62.80	63.90	61.25	61.80	61.90	62.29	118617	73.88	917	76054	64.12
INDSWFTLTD	BE	28-Dec-2020	3.85	3.85	3.85	3.70	3.70	3.85	3.84	458	0.02	9	-	-
INDTERRAIN	EQ	28-Dec-2020	34.20	34.50	34.80	34.10	34.45	34.50	34.54	281368	97.18	994	228604	81.25
INDUSINDBK	EQ	28-Dec-2020	852.80	855.00	871.00	853.00	870.50	866.95	865.26	5449095	47148.80	96487	803233	14.74
INDUSTOWER	EQ	28-Dec-2020	239.10	241.00	241.00	235.40	236.05	236.95	237.48	4188156	9945.99	20626	2598710	62.05
INEOSSTYRO	EQ	28-Dec-2020	771.00	764.00	799.00	764.00	797.00	791.40	791.84	16794	132.98	700	12692	75.57
INFIBEAM	EQ	28-Dec-2020	86.20	87.95	88.90	85.00	86.75	86.55	86.56	404531	350.17	4326	176122	43.54
INFOBEAN	EQ	28-Dec-2020	132.15	133.95	138.75	130.15	138.75	138.75	136.17	53286	72.56	537	40945	76.84
INFOMEDIA	BE	28-Dec-2020	4.30	4.30	4.30	4.30	4.30	4.30	4.30	200	0.01	3	-	-
INFRABEES	EQ	28-Dec-2020	375.19	383.90	390.90	378.00	380.00	380.20	382.31	1010	3.86	53	202	20.00
INFY	EQ	28-Dec-2020	1236.05	1238.45	1248.00	1236.00	1239.45	1240.30	1240.58	4607051	57154.06	123013	2098658	45.55
INGERRAND	EQ	28-Dec-2020	631.50	636.90	637.00	629.90	631.20	631.90	633.50	12530	79.38	865	6691	53.40
INNOVANA	SM	28-Dec-2020	72.90	70.25	70.30	70.25	70.30	70.30	70.25	11000	7.73	2	11000	100.00
INNOVATIVE	SM	28-Dec-2020	10.00	9.50	9.85	9.50	9.50	9.50	9.61	18000	1.73	6	18000	100.00
INOXLEISUR	EQ	28-Dec-2020	278.05	275.50	284.35	275.50	282.20	282.80	282.16	980478	2766.50	12242	659060	67.22
INOXWIND	EQ	28-Dec-2020	59.55	60.45	61.00	59.05	59.50	59.60	60.11	82679	49.69	869	57696	69.78
INSECTICID	EQ	28-Dec-2020	460.65	470.00	470.00	460.00	465.15	465.85	464.54	13117	60.93	883	7848	59.83
INSPIRISYS	EQ	28-Dec-2020	33.40	33.75	34.85	33.70	34.25	34.70	34.50	19634	6.77	211	17164	87.42
INTEGRA	BE	28-Dec-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.51	350	0.01	11	-	-
INTELLECT	EQ	28-Dec-2020	304.00	306.00	313.30	306.00	306.50	307.10	309.99	135056	418.66	3664	82276	60.92
INTENTECH	EQ	28-Dec-2020	44.20	44.50	45.80	44.25	45.00	45.00	44.97	68261	30.70	527	42511	62.28
INVENTURE	EQ	28-Dec-2020	16.95	17.30	17.40	16.30	16.85	16.90	16.99	47142	8.01	173	43620	92.53
IOB	EQ	28-Dec-2020	10.60	10.60	10.85	10.60	10.75	10.70	10.74	2054628	220.60	2677	726649	35.37
IOC	EQ	28-Dec-2020	90.25	91.00	92.00	90.90	91.85	91.70	91.41	13213126	12077.69	41637	3399329	25.73
IOLCP	EQ	28-Dec-2020	714.50	715.00	728.70	715.00	718.00	718.50	719.92	173225	1247.08	6758	72746	42.00
IPCALAB	EQ	28-Dec-2020	2164.20	2164.00	2184.00	2150.00	2170.00	2165.45	2160.98	238911	5162.82	25060	141025	59.03
IRB	EQ	28-Dec-2020	107.20	109.70	116.35	108.80	112.00	112.15	112.53	685325	771.22	7479	187000	27.29
IRBINVIT	IV	28-Dec-2020	41.93	42.85	42.85	42.00	42.45	42.44	42.22	357500	150.93	83	320000	89.51
IRCON	EQ	28-Dec-2020	87.10	86.75	91.35	85.40	88.65	88.95	89.10	2661363	2371.27	30376	615887	23.14
IRCTC	EQ	28-Dec-2020	1408.95	1420.00	1438.30	1411.10	1418.90	1417.95	1423.86	1324341	18856.71	57136	393378	29.70
IREDA	N1	28-Dec-2020	1127.10	1156.21	1156.21	1156.21	1156.21	1156.21	1156.21	1	0.01	1	1	100.00
IREDA	N2	28-Dec-2020	1479.99	1296.00	1325.00	1296.00	1325.00	1325.00	1301.64	10875	141.55	13	10000	91.95
IREDA	N5	28-Dec-2020	1335.52	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	200	2.70	3	200	100.00
IREDA	N7	28-Dec-2020	1318.00	1291.40	1291.40	1291.40	1291.40	1291.40	1291.40	56	0.72	1	56	100.00
IRFC	N1	28-Dec-2020	1061.90	1061.90	1062.05	1061.60	1062.00	1062.00	1061.99	4250	45.13	13	4250	100.00
IRFC	N3	28-Dec-2020	1065.12	1065.00	1085.00	1065.00	1085.00	1069.80	1069.29	280	2.99	4	200	71.43
IRFC	N9	28-Dec-2020	1225.01	1230.00	1230.00	1225.01	1225.01	1227.00	1227.01	50	0.61	2	50	100.00
IRFC	NA	28-Dec-2020	1350.00	1355.00	1355.00	1336.02	1336.02	1336.02	1348.74	300	4.05	3	300	100.00
IRFC	NE	28-Dec-2020	1362.91	1365.00	1374.83	1365.00	1370.00	1368.00	1365.68	111	1.52	10	106	95.50
IRFC	NI	28-Dec-2020	1147.98	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	6	0.07	1	6	100.00
IRFC	NJ	28-Dec-2020	1239.02	1231.20	1244.00	1231.00	1243.93	1243.96	1236.60	372	4.60	9	136	36.56
IRFC	NK	28-Dec-2020	1320.15	1340.00	1340.00	1335.00	1335.00	1335.00	1335.61	165	2.20	3	165	100.00
IRFC	NL	28-Dec-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	20	0.26	2	20	100.00
IRFC	NO	28-Dec-2020	1254.21	1257.00	1264.95	1255.00	1264.95	1255.51	1256.22	342	4.30	6	175	51.17
ISEC	EQ	28-Dec-2020	449.45	452.25	458.75	449.00	455.85	456.30	456.07	395188	1802.34	13025	228370	57.79
ISFT	EQ	28-Dec-2020	65.75	68.80	68.80	64.50	66.80	66.80	65.91	12663	8.35	175	7973	62.96
ISMTLTD	EQ	28-Dec-2020	11.90	11.90	12.40	11.65	11.80	11.70	11.88	206559	24.54	470	179044	86.68
ITC	EQ	28-Dec-2020	208.60	209.00	210.20	207.85	209.60	209.50	209.19	15741000	32927.94	113830	5261031	33.42
ITDC	EQ	28-Dec-2020	344.30	338.55	338.55	328.45	331.50	331.25	332.28	213666	709.97	7427	61805	28.93
ITDCEM	EQ	28-Dec-2020	58.00	58.30	59.85	58.30	58.90	58.80	59.11	312304	184.60	2697	148365	47.51
ITI	EQ	28-Dec-2020	128.05	128.05	128.90	127.00	127.50	127.75	128.24	296356	380.05	4572	115470	38.96
IVC	BE	28-Dec-2020	4.70	4.70	4.85	4.55	4.70	4.70	4.65	82085	3.81	163	-	-
IVP	BE	28-Dec-2020	82.50	83.40	83.70	79.00	80.00	80.00	79.99	1806	1.44	22	-	-
IVZINGOLD	EQ	28-Dec-2020	4580.25	4699.95	4699.95	4517.00	4550.00	4552.10	4546.11	142	6.46	47	93	65.49
IVZINNIFTY	EQ	28-Dec-2020	1450.70	1479.95	1506.50	1479.95	1485.00	1485.00	1489.37	23	0.34	7	16	69.57
IZMO	EQ	28-Dec-2020	50.05	50.00	51.85	48.15	48.35	48.80	49.36	54427	26.86	655	33839	62.17
J&KBANK	EQ	28-Dec-2020	23.10	23.85	23.85	23.25	23.40	23.30	23.44	1239651	290.54	2972	696939	56.22
JAGRAN	EQ	28-Dec-2020	41.95	42.50	43.00	42.00	42.60	42.60	42.41	207591	88.03	1288	109577	52.79
JAGSNPHARM	EQ	28-Dec-2020	70.55	73.00	74.35	70.05	72.40	72.10	72.08	90454	65.20	1225	50944	56.32
JAIBALAJI	EQ	28-Dec-2020	17.50	18.30	18.30	17.55	17.75	17.80	17.82	133593	23.80	102	132118	98.90
JAICORPLTD	EQ	28-Dec-2020	91.20	92.00	94.25	91.85	92.90	92.80	92.96	1035733	962.83	6317	160929	15.54
JAIHINDPRO	BZ	28-Dec-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	756	0.01	10	-	-
JAINSTUDIO	BZ	28-Dec-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.80	61	0.00	3	-	-
JALAN	SM	28-Dec-2020	2.95	2.95	2.95	2.95	2.95	2.95	2.95	3000	0.09	1	3000	100.00
JAMNAAUTO	EQ	28-Dec-2020	58.30	58.05	60.40	57.85	59.50	59.55	59.34	1643789	975.42	7222	651404	39.63
JASH	EQ	28-Dec-2020	219.70	230.00	230.00	217.20	228.25	225.35	224.24	5562	12.47	107	4479	80.53
JAYAGROGN	EQ	28-Dec-2020	112.30	112.30	116.25	111.00	112.00	111.95	112.23	15410	17.29	633	9489	61.58
JAYBARMARU	EQ	28-Dec-2020	240.00	241.90	244.00	240.20	240.30	240.80	241.44	23824	57.52	864	13186	55.35
JAYNECOIND	BE	28-Dec-2020	5.20	5.30	5.35	4.95	5.10	5.05	5.05	28973	1.46	90	-	-
JAYSREETEA	EQ	28-Dec-2020	69.15	71.45	73.90	71.45	72.25	72.60	72.88	376106	274.10	2969	202669	53.89
JBCHEPHARM	EQ	28-Dec-2020	1031.95	1048.00	1048.90	1021.00	1030.00	1030.15	1034.19	67045	693.37	4454	47814	71.32
JBFIND	BE	28-Dec-2020	12.50	13.10	13.10	11.95	13.10	13.10	13.00	100255	13.03	216	-	-
JBMA	EQ	28-Dec-2020	263.50	265.15	277.90	265.15	274.00	274.60	273.68	39792	108.90	1560	23693	59.54
JCHAC	EQ	28-Dec-2020	2530.25	2560.00	2720.00	2560.00	2635.00	2635.55	2643.08	83924	2218.18	13065	23718	28.26
JETAIRWAYS	BZ	28-Dec-2020	99.60	100.00	104.55	94.65	104.55	104.55	99.15	470078	466.09	3546	-	-
JETKNIT	SM	28-Dec-2020	24.05	25.25	25.25	25.25	25.25	25.25	25.25	3000	0.76	1	3000	100.00
JHS	EQ	28-Dec-2020	22.30	23.40	23.40	22.95	23.40	23.40	23.37	99398	23.23	189	94199	94.77
JIKIND	BE	28-Dec-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	21140	0.15	9	-	-
JINDALPHOT	BE	28-Dec-2020	25.40	26.25	26.50	24.55	25.55	25.10	25.45	11193	2.85	108	-	-
JINDALPOLY	EQ	28-Dec-2020	464.80	463.50	471.00	463.50	468.60	467.15	467.96	9160	42.86	572	6280	68.56
JINDALSAW	EQ	28-Dec-2020	73.25	73.90	80.50	73.90	78.30	78.10	78.37	4345499	3405.72	23021	1037227	23.87
JINDALSTEL	EQ	28-Dec-2020	259.25	259.30	269.00	259.20	268.50	267.15	266.11	8007419	21308.24	56671	1021094	12.75
JINDRILL	EQ	28-Dec-2020	83.90	85.90	85.90	83.10	84.80	84.75	84.38	26656	22.49	520	15481	58.08
JINDWORLD	EQ	28-Dec-2020	56.30	57.00	59.00	56.75	57.65	57.40	57.87	231658	134.07	2054	36471	15.74
JISLDVREQS	EQ	28-Dec-2020	12.10	13.30	13.30	10.90	12.55	12.55	12.41	168129	20.86	485	107007	63.65
JISLJALEQS	EQ	28-Dec-2020	18.10	18.25	19.00	18.25	19.00	19.00	18.74	2375661	445.30	2707	1992525	83.87
JITFINFRA	BE	28-Dec-2020	10.10	9.60	10.60	9.60	10.60	10.60	10.60	23474	2.49	103	-	-
JIYAECO	BE	28-Dec-2020	7.10	7.10	7.10	6.85	6.95	7.00	6.92	97618	6.75	201	-	-
JKCEMENT	EQ	28-Dec-2020	1913.20	1913.20	1932.10	1896.05	1904.00	1905.80	1906.20	93630	1784.78	3993	68619	73.29
JKIL	EQ	28-Dec-2020	128.90	130.50	130.80	126.70	127.75	127.85	128.01	119313	152.73	1986	86019	72.10
JKLAKSHMI	EQ	28-Dec-2020	337.10	337.50	340.70	335.80	336.95	336.85	338.04	104436	353.04	3188	62641	59.98
JKPAPER	EQ	28-Dec-2020	106.15	107.45	108.50	106.15	106.60	106.80	107.22	619265	663.99	6338	241986	39.08
JKTYRE	EQ	28-Dec-2020	72.85	73.45	74.50	72.25	73.10	72.70	73.40	1021014	749.47	7834	439237	43.02
JMA	EQ	28-Dec-2020	32.75	32.35	32.95	31.90	32.15	32.20	32.26	25095	8.10	125	23512	93.69
JMCPROJECT	EQ	28-Dec-2020	64.90	67.25	69.20	67.00	67.55	67.50	67.96	202816	137.82	1804	119556	58.95
JMFINANCIL	EQ	28-Dec-2020	85.25	85.50	86.00	84.20	84.65	84.80	85.02	1691063	1437.69	6950	1171009	69.25
JMTAUTOLTD	EQ	28-Dec-2020	2.60	2.60	2.60	2.50	2.60	2.60	2.56	495567	12.70	616	305540	61.65
JOCIL	EQ	28-Dec-2020	171.15	171.20	174.40	171.15	172.00	171.50	172.53	3905	6.74	133	2785	71.32
JPASSOCIAT	EQ	28-Dec-2020	6.15	6.45	6.45	6.45	6.45	6.45	6.45	3667320	236.54	1431	3137294	85.55
JPINFRATEC	BE	28-Dec-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.94	1902850	36.99	904	-	-
JPOLYINVST	BE	28-Dec-2020	18.25	17.40	19.15	17.40	18.70	18.90	18.77	1725	0.32	15	-	-
JPPOWER	EQ	28-Dec-2020	3.15	3.20	3.30	3.10	3.30	3.30	3.25	42946915	1396.46	7236	26729673	62.24
JSL	EQ	28-Dec-2020	72.10	72.75	84.00	72.20	83.65	79.40	77.99	6559228	5115.55	26416	1734060	26.44
JSLHISAR	EQ	28-Dec-2020	145.25	146.10	155.65	145.00	154.80	152.40	150.09	1009430	1515.04	10792	384855	38.13
JSWENERGY	EQ	28-Dec-2020	68.30	69.00	70.30	67.20	69.05	69.05	68.69	2030860	1395.04	7622	1046401	51.53
JSWHL	EQ	28-Dec-2020	3983.25	4010.00	4010.00	3881.05	3950.00	3942.25	3946.09	2145	84.64	391	1518	70.77
JSWISPL	EQ	28-Dec-2020	27.95	28.05	29.30	28.05	29.30	29.25	29.15	603249	175.87	1037	506224	83.92
JSWSTEEL	EQ	28-Dec-2020	366.25	369.70	389.00	368.80	387.60	386.60	380.20	11720459	44561.23	91371	1569750	13.39
JTEKTINDIA	EQ	28-Dec-2020	87.30	87.50	89.40	87.20	87.40	87.45	87.83	123609	108.57	1418	52477	42.45
JUBILANT	EQ	28-Dec-2020	865.45	873.90	874.40	848.00	852.00	852.80	860.63	355148	3056.51	11841	150757	42.45
JUBLFOOD	EQ	28-Dec-2020	2707.50	2736.45	2749.00	2670.00	2722.00	2725.50	2712.20	930633	25240.62	49241	57492	6.18
JUBLINDS	EQ	28-Dec-2020	236.05	236.00	245.00	235.00	245.00	241.20	238.64	19876	47.43	632	12547	63.13
JUMPNET	EQ	28-Dec-2020	15.25	14.95	14.95	14.95	14.95	14.95	14.95	49479	7.40	146	49479	100.00
JUNIORBEES	EQ	28-Dec-2020	334.94	343.00	343.00	334.06	339.00	338.36	337.85	67613	228.43	4979	47971	70.95
JUSTDIAL	EQ	28-Dec-2020	617.05	622.00	629.60	615.00	618.50	620.60	622.25	637083	3964.26	22050	115982	18.21
JYOTHYLAB	EQ	28-Dec-2020	148.30	149.00	151.50	148.75	150.45	150.85	150.42	947307	1424.96	10705	415426	43.85
JYOTISTRUC	BZ	28-Dec-2020	5.30	5.45	5.55	5.05	5.50	5.50	5.46	209188	11.43	166	-	-
KABRAEXTRU	EQ	28-Dec-2020	97.40	99.95	101.00	97.55	97.95	98.10	98.55	37894	37.35	490	25565	67.46
KAJARIACER	EQ	28-Dec-2020	689.20	697.50	702.60	680.00	683.90	687.50	694.83	293719	2040.85	11060	208348	70.93
KAKATCEM	EQ	28-Dec-2020	185.00	183.50	187.30	183.50	185.20	185.05	185.57	11506	21.35	285	8447	73.41
KALPATPOWR	EQ	28-Dec-2020	307.15	307.00	310.00	303.45	307.45	306.40	305.20	540099	1648.36	7218	378423	70.07
KALYANIFRG	BE	28-Dec-2020	151.05	151.05	156.00	145.30	146.15	146.05	151.11	503	0.76	23	-	-
KAMATHOTEL	EQ	28-Dec-2020	38.35	39.00	39.00	36.50	37.70	37.75	37.68	65420	24.65	619	37178	56.83
KAMDHENU	EQ	28-Dec-2020	103.00	107.00	116.95	103.10	113.55	113.40	112.38	279814	314.46	3158	85841	30.68
KANANIIND	EQ	28-Dec-2020	3.75	3.65	3.90	3.65	3.90	3.90	3.73	22329	0.83	24	17002	76.14
KANORICHEM	EQ	28-Dec-2020	42.75	43.45	43.50	42.30	43.50	43.20	42.77	32107	13.73	315	21808	67.92
KANSAINER	EQ	28-Dec-2020	561.05	563.85	578.95	557.00	565.00	571.80	569.61	245128	1396.28	9167	105787	43.16
KAPSTON	BE	28-Dec-2020	102.85	102.70	104.00	98.25	104.00	103.45	102.27	1197	1.22	16	-	-
KARDA	EQ	28-Dec-2020	113.95	116.35	117.50	113.00	113.50	113.60	115.15	13564	15.62	196	9552	70.42
KARMAENG	EQ	28-Dec-2020	12.80	12.80	13.35	12.00	12.60	12.60	12.54	3614	0.45	40	1125	31.13
KARURVYSYA	EQ	28-Dec-2020	45.45	45.40	46.50	45.20	46.00	46.15	45.99	1492672	686.41	5025	726715	48.69
KAUSHALYA	BE	28-Dec-2020	1.65	1.60	1.65	1.60	1.60	1.60	1.62	14365	0.23	20	-	-
KAYA	EQ	28-Dec-2020	269.70	269.70	288.60	266.30	277.25	276.65	276.34	51401	142.04	3118	32473	63.18
KCP	EQ	28-Dec-2020	68.40	69.50	70.50	68.75	69.60	69.80	69.81	194562	135.83	1861	92076	47.32
KCPSUGIND	EQ	28-Dec-2020	16.40	16.40	16.80	16.00	16.35	16.35	16.47	222903	36.71	738	134707	60.43
KDDL	EQ	28-Dec-2020	209.85	201.25	218.95	201.25	213.45	214.10	213.96	3938	8.43	165	3167	80.42
KEC	EQ	28-Dec-2020	365.05	366.90	374.90	365.05	369.15	369.70	370.92	277844	1030.58	8395	98294	35.38
KECL	EQ	28-Dec-2020	13.05	13.70	13.70	13.30	13.70	13.70	13.62	248007	33.77	676	172963	69.74
KEERTI	EQ	28-Dec-2020	26.90	27.80	28.50	24.25	25.60	25.70	26.62	28644	7.63	81	9177	32.04
KEI	EQ	28-Dec-2020	482.25	485.05	498.60	480.55	484.55	483.00	488.79	182690	892.98	6901	92230	50.48
KELLTONTEC	EQ	28-Dec-2020	72.45	72.00	73.90	69.00	73.05	72.25	71.46	1539537	1100.18	4514	719311	46.72
KENNAMET	EQ	28-Dec-2020	870.05	877.00	894.40	860.00	881.10	874.25	871.91	4882	42.57	446	3118	63.87
KERNEX	BE	28-Dec-2020	25.20	26.40	26.40	25.10	25.20	25.20	26.15	13721	3.59	36	-	-
KESORAMIND	EQ	28-Dec-2020	60.60	61.95	63.10	58.80	63.00	62.00	61.15	1272596	778.16	5996	689361	54.17
KEYFINSERV	EQ	28-Dec-2020	83.20	87.10	87.10	81.00	86.50	85.60	84.61	4522	3.83	131	2496	55.20
KGL	BZ	28-Dec-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.31	1935563	6.01	140	-	-
KHADIM	EQ	28-Dec-2020	118.05	119.00	123.00	118.60	120.50	121.10	120.49	136765	164.78	3491	49618	36.28
KHAICHEM	EQ	28-Dec-2020	24.90	25.15	26.80	24.40	26.10	26.20	25.64	622557	159.60	3146	278654	44.76
KHANDSE	EQ	28-Dec-2020	21.15	22.20	22.20	22.20	22.20	22.20	22.20	15385	3.42	88	15370	99.90
KICL	EQ	28-Dec-2020	1388.50	1398.90	1414.00	1380.95	1409.00	1407.90	1405.04	1785	25.08	278	1397	78.26
KILITCH	BE	28-Dec-2020	95.35	95.35	98.00	93.10	96.75	96.75	96.79	5254	5.09	63	-	-
KINGFA	EQ	28-Dec-2020	564.45	563.00	579.90	557.00	558.05	560.35	561.71	7497	42.11	418	5032	67.12
KIOCL	EQ	28-Dec-2020	144.35	147.00	148.00	138.30	139.35	140.00	141.80	104316	147.92	3403	53667	51.45
KIRIINDUS	EQ	28-Dec-2020	544.55	537.55	552.20	525.10	529.00	528.10	538.00	270880	1457.34	9376	131059	48.38
KIRLFER	EQ	28-Dec-2020	135.95	137.90	141.15	135.95	137.05	137.10	138.94	75853	105.39	1022	61302	80.82
KIRLOSBROS	EQ	28-Dec-2020	124.90	128.00	130.90	126.00	127.50	127.75	128.65	103474	133.12	1806	48803	47.16
KIRLOSENG	EQ	28-Dec-2020	114.80	114.15	122.80	114.15	122.40	121.45	119.56	321676	384.58	4350	196058	60.95
KIRLOSIND	EQ	28-Dec-2020	792.50	794.75	810.00	794.75	807.80	799.00	803.62	1710	13.74	312	717	41.93
KITEX	EQ	28-Dec-2020	108.05	109.05	112.15	109.05	111.30	110.75	110.86	151618	168.08	1965	84207	55.54
KKCL	EQ	28-Dec-2020	793.95	793.95	848.00	792.45	805.05	809.35	819.05	1080	8.85	158	694	64.26
KMSUGAR	EQ	28-Dec-2020	11.80	12.40	12.50	11.80	12.20	12.15	12.17	410841	50.00	930	232990	56.71
KNRCON	EQ	28-Dec-2020	327.65	332.75	334.50	323.35	332.30	333.05	331.50	348941	1156.74	9091	176867	50.69
KOHINOOR	BZ	28-Dec-2020	8.75	8.90	9.15	8.35	8.50	8.70	8.56	17413	1.49	82	-	-
KOKUYOCMLN	EQ	28-Dec-2020	65.65	65.15	66.40	65.15	65.80	65.85	65.82	144585	95.16	1850	70194	48.55
KOLTEPATIL	EQ	28-Dec-2020	239.15	239.00	249.95	239.00	241.00	241.90	246.67	401549	990.51	7863	111378	27.74
KOPRAN	EQ	28-Dec-2020	130.35	132.90	136.85	132.85	136.85	136.85	135.41	273215	369.97	3174	241922	88.55
KOTAKBANK	EQ	28-Dec-2020	1960.60	1963.00	1996.10	1962.10	1992.80	1988.90	1982.49	2743069	54381.09	98946	1224002	44.62
KOTAKBKETF	EQ	28-Dec-2020	306.91	334.50	334.50	308.75	311.45	311.29	310.28	78402	243.26	771	54242	69.18
KOTAKGOLD	EQ	28-Dec-2020	438.20	443.95	443.95	438.65	439.90	439.85	440.67	29211	128.72	1142	18785	64.31
KOTAKNIFTY	EQ	28-Dec-2020	143.42	143.25	145.00	143.00	145.00	144.43	143.85	113262	162.93	694	90169	79.61
KOTAKNV20	EQ	28-Dec-2020	72.10	73.50	73.99	71.95	72.90	72.98	72.52	4769	3.46	93	4298	90.12
KOTAKPSUBK	EQ	28-Dec-2020	168.56	171.00	173.90	167.36	173.88	171.78	170.54	22556	38.47	274	11686	51.81
KOTARISUG	EQ	28-Dec-2020	18.80	18.80	19.50	18.80	18.90	18.95	18.97	26570	5.04	115	19688	74.10
KOTHARIPET	EQ	28-Dec-2020	20.70	21.30	21.45	20.60	20.60	20.65	20.98	56645	11.88	245	47495	83.85
KOTHARIPRO	EQ	28-Dec-2020	67.30	68.05	68.80	66.30	68.00	67.95	67.42	4462	3.01	151	2832	63.47
KPITTECH	EQ	28-Dec-2020	119.20	120.00	133.40	119.30	131.10	130.15	127.88	4486662	5737.55	42919	1550639	34.56
KPRMILL	EQ	28-Dec-2020	875.25	887.00	892.00	875.30	880.00	879.50	883.56	35383	312.63	2364	22400	63.31
KRBL	EQ	28-Dec-2020	247.50	248.65	248.90	244.50	245.50	245.55	246.56	202800	500.03	4229	120352	59.35
KREBSBIO	EQ	28-Dec-2020	114.80	128.00	137.75	128.00	137.75	137.75	136.70	422041	576.94	3162	261026	61.85
KRIDHANINF	BE	28-Dec-2020	3.65	3.50	3.80	3.50	3.80	3.70	3.72	117337	4.36	174	-	-
KRISHANA	BE	28-Dec-2020	74.50	74.60	78.00	70.90	77.95	77.95	75.15	956	0.72	11	-	-
KSB	EQ	28-Dec-2020	624.00	627.15	655.00	619.50	654.30	643.90	637.47	29083	185.40	2206	16235	55.82
KSCL	EQ	28-Dec-2020	511.25	517.00	521.50	513.10	517.25	516.65	517.67	164885	853.57	5819	76282	46.26
KSERASERA	BZ	28-Dec-2020	0.20	0.20	0.25	0.15	0.15	0.20	0.19	4368098	8.33	465	-	-
KSHITIJPOL	SM	28-Dec-2020	25.45	25.00	25.45	24.90	25.20	25.20	25.14	24000	6.03	6	8000	33.33
KSK	BZ	28-Dec-2020	0.60	0.65	0.65	0.55	0.65	0.65	0.63	924554	5.79	227	-	-
KSL	EQ	28-Dec-2020	269.50	271.70	274.60	267.55	272.10	270.55	271.31	182414	494.91	4620	101205	55.48
KTKBANK	EQ	28-Dec-2020	54.55	54.60	55.55	54.60	54.90	55.05	55.18	1376204	759.33	4601	481133	34.96
KUANTUM	EQ	28-Dec-2020	50.90	51.55	53.00	50.00	51.70	51.15	52.01	20621	10.72	303	14800	71.77
KWALITY	EQ	28-Dec-2020	3.15	3.20	3.25	3.05	3.10	3.10	3.11	704436	21.90	595	469068	66.59
L&TFH	EQ	28-Dec-2020	90.40	91.00	94.00	90.70	93.80	93.80	92.87	13292365	12344.44	41878	3704637	27.87
L&TFINANCE	N8	28-Dec-2020	1094.00	1100.00	1100.00	1090.00	1090.00	1090.00	1091.50	133	1.45	7	113	84.96
L&TFINANCE	NC	28-Dec-2020	1150.00	1125.10	1136.10	1125.00	1136.00	1136.09	1132.70	295	3.34	9	285	96.61
L&TFINANCE	NE	28-Dec-2020	1100.00	1078.55	1079.00	1078.55	1079.00	1078.91	1078.91	25	0.27	3	25	100.00
L&TFINANCE	NG	28-Dec-2020	1206.35	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	42	0.50	1	42	100.00
L&TFINANCE	NK	28-Dec-2020	1075.00	1075.00	1075.00	1070.00	1070.00	1070.00	1074.65	374	4.02	41	374	100.00
L&TFINANCE	NM	28-Dec-2020	1168.00	1151.05	1151.05	1050.20	1050.20	1103.27	1103.28	19	0.21	2	19	100.00
L&TFINANCE	NO	28-Dec-2020	1107.00	1082.00	1105.01	1082.00	1105.01	1105.01	1088.35	130	1.41	5	112	86.15
L&TFINANCE	NQ	28-Dec-2020	1105.00	1080.00	1080.00	1068.00	1072.00	1072.00	1069.72	162	1.73	5	162	100.00
L&TFINANCE	NU	28-Dec-2020	1146.00	1172.10	1172.10	1172.10	1172.10	1172.10	1172.10	3	0.04	1	3	100.00
L&TFINANCE	NY	28-Dec-2020	1030.00	1040.00	1040.00	1035.00	1035.00	1035.06	1036.87	79	0.82	5	75	94.94
L&TFINANCE	Y3	28-Dec-2020	1050.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	2	0.02	1	2	100.00
L&TFINANCE	Y5	28-Dec-2020	1065.26	1067.01	1067.01	1067.00	1067.00	1067.00	1067.01	120	1.28	4	100	83.33
L&TFINANCE	Y7	28-Dec-2020	1093.00	1070.00	1084.00	1070.00	1075.55	1075.91	1071.57	181	1.94	12	140	77.35
L&TFINANCE	Y9	28-Dec-2020	1080.00	1084.99	1085.00	1080.12	1085.00	1085.00	1081.40	355	3.84	13	325	91.55
L&TINFRA	N5	28-Dec-2020	1062.04	1066.00	1066.00	1061.71	1063.01	1063.01	1063.39	25	0.27	4	20	80.00
L&TINFRA	N6	28-Dec-2020	2177.10	2178.50	2179.85	2175.00	2177.10	2177.10	2177.04	971	21.14	22	971	100.00
LAGNAM	SM	28-Dec-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	3000	0.30	1	3000	100.00
LAKPRE	BZ	28-Dec-2020	4.70	4.90	4.90	4.80	4.80	4.80	4.90	201	0.01	2	-	-
LALPATHLAB	EQ	28-Dec-2020	2272.10	2300.00	2336.00	2280.00	2304.00	2297.95	2304.99	166480	3837.34	12677	73061	43.89
LAMBODHARA	EQ	28-Dec-2020	47.35	47.50	49.70	47.00	47.80	47.40	47.95	16785	8.05	321	10204	60.79
LAOPALA	EQ	28-Dec-2020	227.40	228.45	248.00	223.65	243.95	242.40	240.10	568377	1364.69	9970	211758	37.26
LASA	EQ	28-Dec-2020	82.20	83.40	91.60	80.25	87.55	87.60	87.42	411168	359.45	4213	228721	55.63
LAURUSLABS	EQ	28-Dec-2020	348.30	352.10	354.00	346.70	347.50	347.85	350.80	1875128	6577.89	24197	1034096	55.15
LAXMIMACH	EQ	28-Dec-2020	4684.40	4744.00	4784.95	4601.00	4622.10	4641.15	4705.65	5911	278.15	1835	3163	53.51
LEMONTREE	EQ	28-Dec-2020	39.50	40.70	41.05	39.55	40.20	40.05	40.38	2060416	832.04	12589	1281217	62.18
LEXUS	SM	28-Dec-2020	20.00	20.90	21.00	20.50	21.00	20.95	20.82	11000	2.29	11	11000	100.00
LFIC	EQ	28-Dec-2020	66.95	69.95	69.95	64.50	67.25	67.25	66.93	1423	0.95	25	837	58.82
LGBBROSLTD	EQ	28-Dec-2020	271.85	269.30	285.00	269.30	284.00	284.40	280.01	91644	256.61	2375	59520	64.95
LGBFORGE	BE	28-Dec-2020	3.75	3.90	3.90	3.60	3.70	3.70	3.81	48000	1.83	110	-	-
LIBAS	EQ	28-Dec-2020	32.80	32.80	33.35	32.10	32.70	32.40	32.52	132584	43.11	255	79159	59.70
LIBERTSHOE	EQ	28-Dec-2020	145.50	145.75	149.50	145.75	148.00	148.10	148.15	89793	133.02	2086	22356	24.90
LICHSGFIN	EQ	28-Dec-2020	362.25	364.85	371.00	362.70	367.95	367.00	367.78	3678251	13527.74	30581	506458	13.77
LICNETFGSC	EQ	28-Dec-2020	21.82	22.10	22.10	21.80	21.98	21.97	21.96	5280	1.16	86	5128	97.12
LICNETFN50	EQ	28-Dec-2020	137.05	139.80	143.98	136.56	142.99	140.72	139.90	2310	3.23	247	984	42.60
LICNETFSEN	EQ	28-Dec-2020	480.20	488.00	488.52	466.00	487.95	487.95	480.95	744	3.58	154	513	68.95
LICNFNHGP	EQ	28-Dec-2020	136.38	138.50	144.90	137.00	140.97	140.70	140.91	461	0.65	63	380	82.43
LIKHITHA	EQ	28-Dec-2020	156.30	159.75	162.00	157.05	160.00	159.20	159.49	157930	251.88	3830	65538	41.50
LINCOLN	EQ	28-Dec-2020	221.00	222.75	231.35	222.75	229.00	229.60	228.43	185163	422.96	2227	110288	59.56
LINCPEN	EQ	28-Dec-2020	179.30	183.15	183.20	179.00	181.95	181.10	180.26	1377	2.48	98	960	69.72
LINDEINDIA	EQ	28-Dec-2020	965.10	969.95	1004.90	967.80	981.80	977.50	986.41	90247	890.21	6034	19711	21.84
LIQUIDBEES	EQ	28-Dec-2020	1000.00	1000.00	1002.40	998.30	999.99	999.99	1000.00	846461	8464.60	4159	594498	70.23
LIQUIDETF	EQ	28-Dec-2020	1000.00	1000.04	1000.04	999.99	999.99	999.99	1000.00	21163	211.63	126	20951	99.00
LOKESHMACH	EQ	28-Dec-2020	32.25	31.50	37.40	31.20	36.30	36.15	35.05	248331	87.03	2132	126393	50.90
LOTUSEYE	EQ	28-Dec-2020	30.80	31.00	32.00	30.70	32.00	31.95	31.50	7963	2.51	75	7229	90.78
LOVABLE	BE	28-Dec-2020	96.80	99.65	99.65	95.80	97.50	97.70	97.09	22180	21.54	332	-	-
LPDC	EQ	28-Dec-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.75	1895	0.03	16	1840	97.10
LSIL	BE	28-Dec-2020	0.95	1.00	1.00	0.90	0.95	0.95	0.97	1352861	13.11	708	-	-
LT	EQ	28-Dec-2020	1262.20	1275.00	1291.00	1266.50	1290.00	1289.40	1281.96	3405825	43661.18	88694	1009657	29.65
LTI	EQ	28-Dec-2020	3625.60	3640.00	3673.90	3581.10	3645.00	3640.75	3639.54	165151	6010.74	20851	57044	34.54
LTTS	EQ	28-Dec-2020	2348.65	2358.30	2420.00	2301.45	2390.00	2389.00	2377.25	330232	7850.44	22054	174636	52.88
LUMAXIND	EQ	28-Dec-2020	1385.85	1385.85	1400.00	1369.70	1397.00	1397.70	1388.44	7021	97.48	790	3392	48.31
LUMAXTECH	EQ	28-Dec-2020	125.15	125.05	126.45	123.20	124.00	123.80	124.49	31179	38.82	971	16650	53.40
LUPIN	EQ	28-Dec-2020	976.20	990.00	990.00	975.20	981.90	983.75	981.76	2513101	24672.68	42682	477937	19.02
LUXIND	EQ	28-Dec-2020	1599.35	1623.95	1677.00	1607.05	1670.00	1666.45	1657.91	132689	2199.86	8392	38289	28.86
LYKALABS	EQ	28-Dec-2020	23.30	24.40	25.60	24.40	25.60	25.60	25.37	132200	33.54	646	118260	89.46
LYPSAGEMS	BE	28-Dec-2020	4.70	4.60	4.85	4.50	4.60	4.60	4.62	30569	1.41	80	-	-
M&M	EQ	28-Dec-2020	710.90	715.40	718.80	707.30	710.70	710.95	712.04	2484872	17693.27	47547	787924	31.71
M&MFIN	EQ	28-Dec-2020	171.50	173.10	177.50	172.40	175.80	175.80	175.89	5435863	9561.26	29036	1076551	19.80
M&MFIN	N2	28-Dec-2020	1112.00	1117.01	1130.00	1117.01	1130.00	1130.00	1127.91	875	9.87	22	845	96.57
M100	EQ	28-Dec-2020	21.62	21.65	21.79	21.41	21.67	21.56	21.62	81263	17.57	715	55156	67.87
M15RD	MF	28-Dec-2020	7.24	7.00	7.00	7.00	7.00	7.00	7.00	50	0.00	1	50	100.00
M50	EQ	28-Dec-2020	133.87	135.34	135.80	132.25	134.94	135.78	135.24	2802	3.79	82	1897	67.70
MAANALU	EQ	28-Dec-2020	83.55	84.85	96.45	83.75	95.60	94.60	92.82	189727	176.11	3304	70237	37.02
MACPOWER	EQ	28-Dec-2020	92.20	92.00	101.40	86.65	99.75	99.30	98.37	15584	15.33	189	12583	80.74
MADHAV	EQ	28-Dec-2020	37.05	38.90	38.90	36.60	38.25	38.30	37.90	20430	7.74	263	14062	68.83
MADHUCON	BE	28-Dec-2020	5.50	5.75	5.75	5.25	5.65	5.70	5.68	49120	2.79	63	-	-
MADRASFERT	EQ	28-Dec-2020	20.05	20.15	20.35	19.75	19.95	19.90	19.99	204132	40.81	799	86691	42.47
MAESGETF	EQ	28-Dec-2020	23.67	23.75	24.60	23.75	23.93	23.92	23.86	4232	1.01	65	3485	82.35
MAGADSUGAR	EQ	28-Dec-2020	118.65	119.95	121.75	118.05	120.50	120.05	120.11	33089	39.74	687	22135	66.90
MAGMA	EQ	28-Dec-2020	41.35	41.80	43.00	40.60	42.50	42.60	42.32	721724	305.41	2311	478657	66.32
MAGNUM	EQ	28-Dec-2020	4.85	4.85	4.85	4.50	4.70	4.65	4.59	76295	3.50	109	66949	87.75
MAHABANK	EQ	28-Dec-2020	13.25	13.40	13.50	13.20	13.25	13.30	13.32	1687215	224.71	2601	802928	47.59
MAHAPEXLTD	BE	28-Dec-2020	88.80	85.25	92.90	85.25	88.50	89.30	88.99	6316	5.62	44	-	-
MAHASTEEL	EQ	28-Dec-2020	97.20	99.20	99.20	95.40	96.15	96.80	97.19	10067	9.78	208	6130	60.89
MAHEPC	EQ	28-Dec-2020	161.05	161.90	162.90	160.05	161.00	161.05	161.07	83523	134.53	1735	40433	48.41
MAHESHWARI	BE	28-Dec-2020	84.25	87.50	87.50	85.00	85.15	85.50	85.67	4475	3.83	78	-	-
MAHICKRA	SM	28-Dec-2020	81.00	81.75	82.05	81.75	82.05	82.05	81.90	3000	2.46	2	1500	50.00
MAHINDCIE	EQ	28-Dec-2020	163.55	167.00	170.00	164.75	168.00	169.20	168.36	277997	468.04	6025	101213	36.41
MAHLIFE	EQ	28-Dec-2020	335.20	336.90	366.25	335.25	359.05	358.30	357.75	152589	545.89	5082	58696	38.47
MAHLOG	EQ	28-Dec-2020	411.80	421.00	421.00	413.50	416.90	416.85	417.86	48237	201.56	3816	26796	55.55
MAHSCOOTER	EQ	28-Dec-2020	3731.80	3755.00	3885.00	3745.00	3850.00	3848.60	3824.42	6921	264.69	1466	4246	61.35
MAHSEAMLES	EQ	28-Dec-2020	332.95	339.00	342.70	333.10	336.20	335.20	337.31	142158	479.51	3427	39102	27.51
MAITHANALL	EQ	28-Dec-2020	530.75	533.00	565.00	533.00	562.65	561.35	554.27	76423	423.59	2593	41513	54.32
MAJESCO	EQ	28-Dec-2020	12.80	13.40	13.40	13.40	13.40	13.40	13.40	15342	2.06	401	15342	100.00
MALUPAPER	BE	28-Dec-2020	30.15	31.00	31.00	29.50	30.00	29.65	29.80	20682	6.16	163	-	-
MAN50ETF	EQ	28-Dec-2020	140.47	141.03	141.71	140.91	141.69	141.53	141.37	1186	1.68	66	820	69.14
MANAKALUCO	EQ	28-Dec-2020	8.40	8.65	8.80	8.30	8.60	8.60	8.57	18530	1.59	114	15283	82.48
MANAKCOAT	EQ	28-Dec-2020	7.00	7.05	7.30	6.75	6.90	6.95	7.06	52346	3.70	125	42961	82.07
MANAKSIA	EQ	28-Dec-2020	55.50	57.10	58.80	56.20	58.40	58.45	57.77	116677	67.41	1275	76672	65.71
MANAKSTEEL	EQ	28-Dec-2020	20.25	21.00	21.25	20.25	21.25	21.25	21.14	47954	10.14	152	31842	66.40
MANALIPETC	EQ	28-Dec-2020	35.40	35.75	37.20	35.20	36.75	36.80	36.56	2896669	1059.06	8963	1433872	49.50
MANAPPURAM	EQ	28-Dec-2020	164.05	165.50	168.50	165.15	167.30	167.40	167.07	3811001	6367.20	22304	948338	24.88
MANGALAM	EQ	28-Dec-2020	133.80	132.00	141.65	132.00	139.30	139.75	139.23	83710	116.55	1386	53544	63.96
MANGCHEFER	EQ	28-Dec-2020	40.95	41.60	41.90	41.00	41.70	41.70	41.58	381510	158.65	9733	247541	64.88
MANGLMCEM	EQ	28-Dec-2020	220.65	220.90	224.80	220.25	224.00	223.95	223.54	67540	150.98	399	62631	92.73
MANGTIMBER	EQ	28-Dec-2020	8.90	8.90	9.30	8.90	9.05	9.05	9.20	5341	0.49	37	5033	94.23
MANINDS	EQ	28-Dec-2020	78.55	82.00	85.00	81.10	83.50	83.80	83.03	598309	496.80	6034	268380	44.86
MANINFRA	EQ	28-Dec-2020	32.60	34.00	36.20	33.65	34.75	34.80	35.13	3430076	1205.07	12018	1089796	31.77
MANUGRAPH	EQ	28-Dec-2020	11.30	10.80	11.75	10.75	11.75	11.60	11.20	2652	0.30	58	1880	70.89
MANXT50	EQ	28-Dec-2020	319.06	324.65	324.65	319.06	321.80	321.03	321.07	340	1.09	24	289	85.00
MARALOVER	BE	28-Dec-2020	23.95	24.95	25.10	24.00	25.10	25.10	25.05	44209	11.07	86	-	-
MARATHON	EQ	28-Dec-2020	95.30	98.20	100.05	96.00	98.65	98.70	98.74	28549	28.19	456	19949	69.88
MARICO	EQ	28-Dec-2020	401.30	404.40	408.15	402.10	406.25	406.80	405.25	976824	3958.60	15157	219035	22.42
MARINE	EQ	28-Dec-2020	219.40	224.45	225.60	217.65	220.00	219.05	220.52	66712	147.11	541	12767	19.14
MARKSANS	EQ	28-Dec-2020	58.05	58.70	59.35	58.10	58.30	58.25	58.68	1011593	593.56	4483	632228	62.50
MARSHALL	SM	28-Dec-2020	13.10	12.45	12.80	12.45	12.80	12.75	12.50	66000	8.25	20	60000	90.91
MARUTI	EQ	28-Dec-2020	7446.05	7465.00	7543.00	7454.00	7484.00	7483.00	7492.13	521320	39057.98	52080	108261	20.77
MASFIN	EQ	28-Dec-2020	922.60	943.50	943.50	910.00	930.00	929.90	927.92	22008	204.22	1948	10829	49.20
MASTEK	EQ	28-Dec-2020	1097.25	1098.00	1200.00	1088.00	1152.15	1158.90	1165.03	354623	4131.48	21660	115110	32.46
MATRIMONY	EQ	28-Dec-2020	816.00	816.00	835.00	802.25	828.00	812.45	822.30	11226	92.31	659	7970	71.00
MAWANASUG	BE	28-Dec-2020	34.95	35.00	35.50	33.30	34.40	33.65	34.05	63586	21.65	280	-	-
MAXHEALTH	EQ	28-Dec-2020	141.40	142.85	146.00	142.10	144.50	143.70	144.61	394530	570.52	6274	285748	72.43
MAXIND	EQ	28-Dec-2020	59.90	59.90	60.60	59.50	59.50	59.65	59.85	110666	66.23	861	62453	56.43
MAXVIL	EQ	28-Dec-2020	41.55	41.85	43.50	41.75	42.85	42.95	42.71	58704	25.07	427	41062	69.95
MAYURUNIQ	EQ	28-Dec-2020	287.20	290.00	298.90	287.40	295.00	294.30	294.94	51402	151.61	1744	31123	60.55
MAZDA	EQ	28-Dec-2020	514.60	520.25	525.00	508.00	509.00	510.70	513.29	10827	55.57	633	8946	82.63
MAZDOCK	EQ	28-Dec-2020	212.40	214.35	217.90	213.05	216.00	215.80	215.86	1408447	3040.24	16204	366405	26.01
MBAPL	BE	28-Dec-2020	68.65	65.25	68.65	65.25	68.65	68.65	67.55	961	0.65	10	-	-
MBECL	BE	28-Dec-2020	5.30	5.50	5.55	5.35	5.55	5.50	5.50	27931	1.54	70	-	-
MBLINFRA	EQ	28-Dec-2020	19.05	20.00	20.00	19.50	20.00	20.00	19.97	116526	23.27	240	105299	90.37
MCDHOLDING	BE	28-Dec-2020	34.10	34.85	35.20	32.65	33.75	33.90	33.88	20207	6.85	148	-	-
MCDOWELL-N	EQ	28-Dec-2020	569.35	571.00	580.80	570.50	580.00	579.85	576.85	1281903	7394.64	32470	397265	30.99
MCL	EQ	28-Dec-2020	99.45	102.45	104.50	98.95	99.30	99.70	100.82	23349	23.54	327	17981	77.01
MCLEODRUSS	EQ	28-Dec-2020	21.20	21.20	21.60	21.10	21.50	21.35	21.38	222654	47.59	628	173839	78.08
MCX	EQ	28-Dec-2020	1731.70	1744.90	1779.90	1733.00	1743.90	1744.30	1762.38	355431	6264.05	19458	102519	28.84
MEGASOFT	EQ	28-Dec-2020	9.25	9.50	9.50	9.10	9.15	9.20	9.32	20400	1.90	105	13948	68.37
MEGH	EQ	28-Dec-2020	78.80	79.95	82.25	79.55	82.00	81.55	81.34	1073466	873.10	7414	420823	39.20
MELSTAR	BZ	28-Dec-2020	2.25	2.20	2.35	2.20	2.30	2.30	2.23	2301	0.05	23	-	-
MENONBE	BE	28-Dec-2020	48.95	49.50	49.50	47.80	47.85	48.45	48.31	13630	6.59	143	-	-
MEP	EQ	28-Dec-2020	16.60	17.00	19.65	16.75	19.30	19.15	18.79	2065519	388.12	4050	892448	43.21
MERCATOR	BE	28-Dec-2020	1.05	1.10	1.10	1.00	1.10	1.00	1.04	970671	10.07	282	-	-
METALFORGE	BE	28-Dec-2020	5.75	5.90	5.90	5.50	5.65	5.65	5.62	2617	0.15	32	-	-
METKORE	BZ	28-Dec-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.66	11484	0.08	21	-	-
METROPOLIS	EQ	28-Dec-2020	1949.10	1955.00	1991.00	1950.05	1980.10	1984.05	1973.66	63142	1246.21	11559	39871	63.14
MFSL	EQ	28-Dec-2020	682.30	687.90	703.00	681.45	694.50	695.50	695.35	1737265	12080.13	40115	441153	25.39
MGEL	EQ	28-Dec-2020	48.55	56.00	56.00	46.50	48.00	47.70	47.65	12656	6.03	154	7932	62.67
MGL	EQ	28-Dec-2020	1051.00	1060.00	1074.40	1048.05	1054.50	1052.45	1059.98	606515	6428.93	19630	187100	30.85
MHHL	SM	28-Dec-2020	18.90	18.05	19.80	18.05	19.80	19.80	19.23	33000	6.35	11	27000	81.82
MHRIL	EQ	28-Dec-2020	200.85	203.90	206.20	201.45	205.00	204.15	204.63	83941	171.77	1275	65379	77.89
MIC	BZ	28-Dec-2020	1.05	1.05	1.10	1.00	1.10	1.05	1.08	314116	3.41	177	-	-
MIDHANI	EQ	28-Dec-2020	205.90	206.00	208.00	201.00	202.30	202.00	204.26	445285	909.56	6071	222776	50.03
MILTON	SM	28-Dec-2020	12.80	12.70	12.70	12.70	12.70	12.70	12.70	4400	0.56	1	4400	100.00
MINDACORP	EQ	28-Dec-2020	88.40	91.50	93.25	89.65	92.90	92.45	91.52	1023638	936.86	6853	478389	46.73
MINDAIND	EQ	28-Dec-2020	401.80	407.00	414.00	391.00	403.80	402.80	407.05	117739	479.26	4495	49983	42.45
MINDSPACE	RR	28-Dec-2020	330.02	331.80	334.20	330.00	332.00	331.78	331.00	85600	283.33	197	68600	80.14
MINDTECK	EQ	28-Dec-2020	46.30	47.00	48.60	46.95	48.60	48.60	48.33	40370	19.51	279	34264	84.87
MINDTREE	EQ	28-Dec-2020	1597.70	1597.80	1629.00	1594.10	1610.00	1608.80	1611.54	1168908	18837.38	36690	196824	16.84
MIRCELECTR	EQ	28-Dec-2020	12.30	12.55	12.60	12.05	12.10	12.15	12.27	384073	47.13	793	307972	80.19
MIRZAINT	EQ	28-Dec-2020	54.00	54.75	56.35	54.00	55.75	55.85	55.66	484242	269.55	3349	170467	35.20
MITTAL	EQ	28-Dec-2020	11.45	11.80	11.80	10.90	11.15	11.05	11.06	157894	17.46	460	115398	73.09
MMFL	EQ	28-Dec-2020	404.90	410.00	410.00	400.00	401.90	401.70	403.87	7812	31.55	297	4430	56.71
MMP	EQ	28-Dec-2020	81.35	89.00	89.00	75.55	80.50	80.45	79.89	25118	20.07	429	15516	61.77
MMTC	EQ	28-Dec-2020	23.05	23.40	23.55	22.95	23.30	23.20	23.17	1291143	299.21	3146	345061	26.73
MODIRUBBER	BE	28-Dec-2020	34.90	34.90	36.60	33.30	34.10	34.10	35.06	1668	0.58	33	-	-
MOHOTAIND	EQ	28-Dec-2020	8.55	8.85	10.25	8.25	10.25	10.25	9.50	711299	67.59	1097	268598	37.76
MOIL	EQ	28-Dec-2020	138.75	139.00	143.00	139.00	141.45	141.55	141.57	301782	427.24	4442	119030	39.44
MOKSH	SM	28-Dec-2020	30.25	30.00	30.00	30.00	30.00	30.00	30.00	6000	1.80	2	6000	100.00
MOLDTECH	BE	28-Dec-2020	52.45	51.10	53.90	51.10	52.90	53.20	52.86	10424	5.51	1261	-	-
MOLDTEKPP	E1	28-Dec-2020	142.35	150.00	150.00	140.00	142.00	141.00	143.09	441	0.63	38	311	70.52
MOLDTKPAC	EQ	28-Dec-2020	281.80	284.80	284.80	279.35	283.00	281.15	282.01	24441	68.93	1274	15994	65.44
MOLDTKPAC	W1	28-Dec-2020	135.10	142.00	144.40	134.10	142.00	142.00	140.31	706	0.99	11	706	100.00
MONTECARLO	EQ	28-Dec-2020	243.85	241.00	248.90	241.00	246.00	244.45	245.16	26939	66.04	1095	13482	50.05
MORARJEE	BE	28-Dec-2020	12.50	12.95	13.10	12.60	12.60	12.95	12.87	6683	0.86	33	-	-
MOREPENLAB	EQ	28-Dec-2020	29.70	29.90	30.70	29.75	29.90	29.85	30.08	1344805	404.48	3523	583995	43.43
MOTHERSUMI	EQ	28-Dec-2020	154.05	155.90	161.00	155.10	160.55	160.65	159.46	12755980	20340.20	76305	3615537	28.34
MOTILALOFS	EQ	28-Dec-2020	611.45	608.15	613.85	600.15	603.40	603.10	606.66	118959	721.68	4012	71873	60.42
MOTOGENFIN	BE	28-Dec-2020	19.85	19.10	20.65	19.10	20.65	20.35	20.05	11150	2.24	87	-	-
MPHASIS	EQ	28-Dec-2020	1554.55	1560.00	1589.00	1536.10	1557.50	1560.55	1565.17	345867	5413.41	24219	126663	36.62
MPSLTD	EQ	28-Dec-2020	362.95	367.00	375.00	363.00	370.00	369.05	369.71	11384	42.09	819	7606	66.81
MRF	EQ	28-Dec-2020	75892.35	76100.00	76840.20	75008.85	75498.00	75366.70	75908.34	18088	13730.30	8814	5618	31.06
MRO-TEK	EQ	28-Dec-2020	36.20	38.00	38.00	34.70	36.00	35.70	35.71	11705	4.18	57	10660	91.07
MRPL	EQ	28-Dec-2020	34.15	34.45	34.70	33.75	34.35	34.35	34.32	1195255	410.15	3685	415532	34.77
MSPL	EQ	28-Dec-2020	8.35	8.55	8.70	8.05	8.45	8.40	8.41	33183	2.79	403	31366	94.52
MSTCLTD	EQ	28-Dec-2020	164.55	165.75	165.80	161.05	161.50	161.90	163.41	208491	340.70	3029	97668	46.85
MTEDUCARE	EQ	28-Dec-2020	9.90	10.15	11.85	10.00	10.70	10.75	10.97	300930	33.01	988	180758	60.07
MTNL	EQ	28-Dec-2020	13.90	14.10	14.35	13.65	13.75	13.80	13.96	3700090	516.72	5320	1319158	35.65
MUKANDENGG	EQ	28-Dec-2020	12.20	12.20	12.75	11.70	12.50	12.25	12.37	3645	0.45	54	3485	95.61
MUKANDLTD	EQ	28-Dec-2020	59.65	61.80	65.50	61.50	64.00	64.65	64.13	420671	269.76	3038	144171	34.27
MUKANDLTD	P1	28-Dec-2020	5.20	5.90	5.90	5.15	5.20	5.20	5.20	425	0.02	7	423	99.53
MUKTAARTS	EQ	28-Dec-2020	31.15	31.15	31.90	30.90	31.40	31.25	31.43	21373	6.72	192	17380	81.32
MUNJALAU	EQ	28-Dec-2020	58.50	58.30	59.90	58.30	59.05	59.25	59.25	159107	94.27	1738	74707	46.95
MUNJALSHOW	EQ	28-Dec-2020	142.25	142.25	145.00	140.25	141.15	141.55	142.28	24121	34.32	756	15539	64.42
MURUDCERA	EQ	28-Dec-2020	20.30	20.65	21.20	20.50	21.00	20.95	20.92	123942	25.93	732	56364	45.48
MUTHOOTCAP	EQ	28-Dec-2020	404.60	408.60	417.65	401.00	408.95	408.70	408.46	23964	97.88	1039	15246	63.62
MUTHOOTFIN	EQ	28-Dec-2020	1187.95	1199.00	1223.00	1188.95	1222.25	1218.10	1206.22	1235405	14901.67	30856	358265	29.00
N100	EQ	28-Dec-2020	920.15	939.89	939.89	922.00	924.00	923.94	924.38	26755	247.32	2202	19722	73.71
NABARD	N2	28-Dec-2020	1299.00	1295.01	1300.00	1295.01	1300.00	1300.00	1298.43	154	2.00	12	154	100.00
NACLIND	EQ	28-Dec-2020	42.10	42.75	43.80	41.40	43.15	43.45	42.69	93071	39.74	562	74634	80.19
NAGAFERT	BE	28-Dec-2020	5.25	5.15	5.40	5.15	5.25	5.20	5.23	203657	10.66	454	-	-
NAGREEKEXP	EQ	28-Dec-2020	18.50	18.95	19.35	18.15	19.00	19.00	18.68	18715	3.50	153	14044	75.04
NAHARCAP	EQ	28-Dec-2020	91.75	93.00	95.00	91.00	91.15	92.20	93.06	25508	23.74	368	17406	68.24
NAHARINDUS	BE	28-Dec-2020	45.55	47.00	47.80	46.50	47.80	47.80	47.61	22839	10.87	76	-	-
NAHARPOLY	EQ	28-Dec-2020	95.90	97.00	106.70	96.00	101.35	101.90	102.83	343894	353.61	5102	125363	36.45
NAHARSPING	EQ	28-Dec-2020	77.40	79.90	81.75	77.20	78.95	78.40	79.91	53662	42.88	678	39260	73.16
NAM-INDIA	EQ	28-Dec-2020	304.85	306.00	309.25	303.50	303.85	304.60	305.71	600960	1837.22	22121	380602	63.33
NATCOPHARM	EQ	28-Dec-2020	932.00	939.95	955.00	933.85	950.00	951.40	948.35	253493	2404.00	7538	152463	60.14
NATHBIOGEN	EQ	28-Dec-2020	272.65	275.80	282.50	271.10	274.80	272.70	276.38	62034	171.45	5277	27442	44.24
NATIONALUM	EQ	28-Dec-2020	40.90	41.25	42.80	41.10	42.60	42.55	41.93	18682388	7833.49	25000	3677110	19.68
NATNLSTEEL	BE	28-Dec-2020	3.35	3.35	3.35	3.20	3.20	3.20	3.20	28159	0.90	33	-	-
NAUKRI	EQ	28-Dec-2020	4623.35	4650.00	4684.80	4617.45	4635.50	4629.35	4649.90	255459	11878.59	14409	62003	24.27
NAVINFLUOR	EQ	28-Dec-2020	2550.00	2574.00	2600.00	2561.65	2589.00	2587.75	2584.37	52176	1348.42	6463	23993	45.98
NAVKARCORP	EQ	28-Dec-2020	38.15	38.85	43.35	38.30	40.90	41.30	41.59	5641694	2346.26	19914	1589998	28.18
NAVNETEDUL	EQ	28-Dec-2020	82.85	84.50	84.60	82.50	82.70	83.00	83.25	342143	284.83	3189	283709	82.92
NBCC	EQ	28-Dec-2020	29.75	30.00	30.35	29.50	29.85	29.85	29.85	8211656	2451.23	13041	2731779	33.27
NBIFIN	EQ	28-Dec-2020	1631.15	1615.00	1699.40	1606.05	1607.00	1606.60	1613.62	505	8.15	90	403	79.80
NBVENTURES	EQ	28-Dec-2020	54.80	54.90	60.10	54.90	59.75	59.65	58.44	2868856	1676.68	12350	1974303	68.82
NCC	EQ	28-Dec-2020	57.45	58.00	60.15	56.80	59.90	59.35	58.65	14988098	8790.90	36994	5236893	34.94
NCLIND	EQ	28-Dec-2020	143.20	143.20	146.00	142.90	145.20	145.15	145.11	190977	277.12	2070	120220	62.95
NCPSESDL24	EQ	28-Dec-2020	102.95	103.04	103.04	103.01	103.01	103.01	103.01	26	0.03	5	26	100.00
NDGL	EQ	28-Dec-2020	657.00	666.25	666.25	633.00	657.00	657.00	650.25	292	1.90	27	224	76.71
NDL	EQ	28-Dec-2020	26.95	28.90	28.90	25.20	26.80	27.05	27.00	43129	11.64	364	28642	66.41
NDRAUTO	EQ	28-Dec-2020	200.25	206.95	220.25	200.25	220.25	220.25	217.13	22067	47.91	814	16519	74.86
NDTV	EQ	28-Dec-2020	39.45	39.60	39.85	38.80	39.45	39.30	39.31	20480	8.05	319	16583	80.97
NECCLTD	EQ	28-Dec-2020	10.15	10.45	10.45	9.65	9.75	9.80	9.90	51235	5.07	218	43877	85.64
NECLIFE	EQ	28-Dec-2020	21.55	21.55	22.10	21.30	21.45	21.50	21.65	332436	71.99	1195	212376	63.88
NELCAST	EQ	28-Dec-2020	61.35	61.35	62.85	61.35	62.50	62.05	62.09	52975	32.89	773	28907	54.57
NELCO	EQ	28-Dec-2020	193.65	194.10	202.00	190.00	197.00	196.65	196.51	101258	198.98	2816	34016	33.59
NEOGEN	EQ	28-Dec-2020	748.10	747.00	754.80	729.45	735.95	734.35	738.24	33532	247.55	2425	18892	56.34
NESCO	EQ	28-Dec-2020	543.20	547.00	549.80	534.00	537.45	538.20	541.12	91730	496.37	4480	48691	53.08
NESTLEIND	EQ	28-Dec-2020	18566.35	18844.00	18844.00	18520.00	18600.00	18597.35	18615.94	65357	12166.82	13526	18936	28.97
NETF	EQ	28-Dec-2020	165.28	166.95	166.95	166.95	166.95	166.95	166.95	117	0.20	26	116	99.15
NETFCONSUM	EQ	28-Dec-2020	62.75	64.50	64.50	60.03	63.90	63.34	62.87	11090	6.97	177	8487	76.53
NETFDIVOPP	EQ	28-Dec-2020	33.89	36.80	36.80	33.89	35.00	34.93	35.05	1158	0.41	71	1121	96.80
NETFIT	EQ	28-Dec-2020	24.23	24.23	24.52	24.20	24.43	24.32	24.36	460551	112.18	1963	361208	78.43
NETFLTGILT	EQ	28-Dec-2020	22.36	25.00	25.00	22.00	22.36	22.39	22.37	72263	16.16	190	47224	65.35
NETFMID150	EQ	28-Dec-2020	78.00	78.05	79.00	77.90	78.89	78.90	78.59	78133	61.40	813	57818	74.00
NETFNIF100	EQ	28-Dec-2020	139.44	145.00	152.00	138.10	144.00	143.98	142.88	1427	2.04	126	1004	70.36
NETFNV20	EQ	28-Dec-2020	72.73	77.00	77.00	71.00	73.10	73.12	73.18	3250	2.38	66	3045	93.69
NETWORK18	EQ	28-Dec-2020	36.65	37.00	37.35	36.00	36.55	36.60	36.58	1237505	452.72	3377	481015	38.87
NEULANDLAB	EQ	28-Dec-2020	1081.75	1087.00	1149.00	1087.00	1146.95	1141.30	1126.65	139893	1576.10	7214	84495	60.40
NEWGEN	EQ	28-Dec-2020	269.90	271.25	280.00	270.70	273.70	273.75	275.62	78487	216.32	2278	40095	51.08
NEXTMEDIA	BE	28-Dec-2020	6.10	6.10	6.10	5.90	5.95	5.95	5.94	3687	0.22	17	-	-
NFL	EQ	28-Dec-2020	37.05	37.40	37.80	37.05	37.05	37.15	37.26	556059	207.18	2998	244184	43.91
NH	EQ	28-Dec-2020	431.15	449.50	449.50	432.75	445.00	445.55	440.97	467110	2059.84	19166	230676	49.38
NHAI	N1	28-Dec-2020	1062.02	1062.02	1063.99	1062.02	1063.00	1063.00	1063.14	487	5.18	12	417	85.63
NHAI	N2	28-Dec-2020	1246.00	1250.00	1250.00	1242.00	1242.00	1242.00	1245.13	3342	41.61	36	3093	92.55
NHAI	N6	28-Dec-2020	1357.79	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	651	8.85	22	651	100.00
NHAI	NA	28-Dec-2020	1287.61	1287.61	1289.80	1285.01	1287.00	1287.02	1287.00	3529	45.42	49	2955	83.73
NHAI	NC	28-Dec-2020	1150.00	1183.99	1183.99	1160.00	1160.00	1160.00	1169.80	5	0.06	4	2	40.00
NHAI	NE	28-Dec-2020	1256.65	1253.00	1260.00	1253.00	1260.00	1260.00	1256.44	780	9.80	23	509	65.26
NHBTF2014	N6	28-Dec-2020	7594.66	7190.00	7200.00	7190.00	7200.00	7198.00	7198.00	5	0.36	2	5	100.00
NHPC	EQ	28-Dec-2020	23.15	23.20	23.55	23.00	23.15	23.10	23.20	7024156	1629.60	18239	3725225	53.03
NHPC	N5	28-Dec-2020	1349.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	84	1.12	2	84	100.00
NIACL	EQ	28-Dec-2020	132.25	134.15	135.10	132.25	133.75	133.70	133.41	493549	658.43	7794	182854	37.05
NIBL	BE	28-Dec-2020	10.25	10.70	10.70	9.80	10.65	10.65	10.44	3900	0.41	25	-	-
NIFTYBEES	EQ	28-Dec-2020	146.52	159.00	159.00	146.25	147.93	147.78	147.61	1362994	2011.86	17494	670243	49.17
NIFTYEES	EQ	28-Dec-2020	17500.00	17700.00	17700.00	17700.00	17700.00	17700.00	17700.00	4	0.71	4	4	100.00
NIITLTD	EQ	28-Dec-2020	200.45	209.10	210.00	204.20	207.65	207.30	207.00	4510233	9335.98	41921	1491183	33.06
NILAINFRA	EQ	28-Dec-2020	5.40	5.75	6.00	5.40	5.95	5.90	5.84	1879155	109.75	1073	851090	45.29
NILASPACES	BE	28-Dec-2020	1.50	1.55	1.55	1.50	1.55	1.55	1.54	192655	2.97	200	-	-
NILKAMAL	EQ	28-Dec-2020	1425.20	1426.00	1580.00	1426.00	1545.10	1545.65	1548.12	275745	4268.88	18359	43203	15.67
NIPPOBATRY	EQ	28-Dec-2020	632.00	634.95	650.00	632.35	638.00	641.55	641.97	8155	52.35	738	1520	18.64
NIRAJ	BE	28-Dec-2020	47.95	49.95	50.20	46.05	49.00	49.00	49.03	124102	60.85	58	-	-
NITCO	EQ	28-Dec-2020	25.40	25.40	25.80	24.35	24.85	25.10	25.16	51957	13.07	346	32232	62.04
NITINFIRE	BZ	28-Dec-2020	0.70	0.75	0.75	0.65	0.70	0.75	0.73	132464	0.96	75	-	-
NITINSPIN	BE	28-Dec-2020	70.00	70.00	73.50	70.00	72.90	71.90	72.42	42974	31.12	199	-	-
NKIND	EQ	28-Dec-2020	22.25	20.70	22.25	20.70	21.45	21.45	21.51	1863	0.40	54	1541	82.72
NLCINDIA	EQ	28-Dec-2020	54.00	54.45	54.70	54.25	54.55	54.60	54.53	394172	214.96	2025	232498	58.98
NMDC	EQ	28-Dec-2020	113.35	114.20	117.00	113.40	116.25	115.95	115.68	5638283	6522.49	18200	1512712	26.83
NOCIL	EQ	28-Dec-2020	143.75	144.90	148.75	144.20	146.00	146.75	147.22	1064336	1566.88	9327	449249	42.21
NOIDATOLL	BE	28-Dec-2020	6.30	6.05	6.50	6.05	6.30	6.25	6.18	47748	2.95	141	-	-
NORBTEAEXP	EQ	28-Dec-2020	9.25	9.65	9.65	9.05	9.60	9.45	9.37	8905	0.83	65	7822	87.84
NOVARTIND	EQ	28-Dec-2020	694.45	695.00	703.95	692.15	697.25	696.05	697.33	11487	80.10	887	6976	60.73
NPBET	EQ	28-Dec-2020	161.49	164.00	164.00	159.08	164.00	164.00	163.35	800	1.31	31	587	73.38
NRAIL	EQ	28-Dec-2020	224.60	232.40	232.40	220.00	222.80	222.55	224.71	23599	53.03	1080	14209	60.21
NRBBEARING	EQ	28-Dec-2020	98.05	99.00	101.20	98.35	99.10	99.05	99.71	587222	585.52	4918	302612	51.53
NSIL	EQ	28-Dec-2020	888.30	889.75	900.40	886.60	890.00	892.80	894.30	1436	12.84	178	1156	80.50
NTL	EQ	28-Dec-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.19	54351	0.65	57	42381	77.98
NTPC	EQ	28-Dec-2020	99.95	100.85	101.55	100.00	100.60	100.45	100.51	15454893	15534.11	40782	5334583	34.52
NTPC	N1	28-Dec-2020	1104.05	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	40	0.46	1	40	100.00
NTPC	N4	28-Dec-2020	1133.00	1140.00	1140.00	1134.00	1134.00	1134.00	1137.43	35	0.40	3	35	100.00
NTPC	N5	28-Dec-2020	1280.37	1285.00	1299.99	1279.99	1280.00	1280.00	1285.71	189	2.43	6	189	100.00
NTPC	N6	28-Dec-2020	1440.00	1459.99	1459.99	1440.01	1440.01	1440.01	1455.26	174	2.53	9	153	87.93
NTPC	N7	28-Dec-2020	14.54	14.40	14.60	14.40	14.56	14.56	14.56	51616	7.51	154	51134	99.07
NTPC	NB	28-Dec-2020	1117.34	1117.10	1174.99	1117.10	1174.99	1174.99	1167.44	23	0.27	2	23	100.00
NTPC	ND	28-Dec-2020	1325.00	1349.00	1349.00	1301.15	1332.00	1332.00	1316.03	324	4.26	7	173	53.40
NUCLEUS	EQ	28-Dec-2020	599.85	609.00	629.80	594.00	629.80	629.80	618.34	129305	799.55	5490	72953	56.42
NXTDIGITAL	EQ	28-Dec-2020	530.05	549.95	549.95	525.00	540.00	538.90	536.86	3296	17.70	230	2193	66.54
OAL	EQ	28-Dec-2020	546.75	574.00	584.25	565.00	565.05	567.40	571.92	27451	157.00	1760	15480	56.39
OBEROIRLTY	EQ	28-Dec-2020	533.20	539.65	547.15	531.05	536.90	537.55	540.83	382294	2067.56	12227	125204	32.75
OCCL	EQ	28-Dec-2020	826.15	833.95	840.40	814.25	828.00	825.80	824.84	6957	57.38	1886	4342	62.41
OFSS	EQ	28-Dec-2020	3220.00	3230.00	3245.00	3160.45	3196.55	3181.90	3212.70	131011	4208.99	16248	78872	60.20
OIL	EQ	28-Dec-2020	108.90	110.00	111.50	109.60	111.30	111.15	110.76	1054307	1167.73	9437	406708	38.58
OILCOUNTUB	BE	28-Dec-2020	6.50	6.20	6.80	6.20	6.80	6.30	6.24	12150	0.76	43	-	-
OISL	BZ	28-Dec-2020	2.80	2.90	2.90	2.70	2.85	2.85	2.82	6050	0.17	39	-	-
OLECTRA	EQ	28-Dec-2020	113.80	117.90	118.40	114.60	116.95	116.35	115.94	780859	905.34	6541	576301	73.80
OMAXAUTO	EQ	28-Dec-2020	44.15	44.20	45.85	42.65	43.25	43.55	43.73	37168	16.25	766	21612	58.15
OMAXE	EQ	28-Dec-2020	79.85	80.60	84.55	79.10	81.40	81.90	82.26	56608	46.57	834	27321	48.26
OMKARCHEM	BE	28-Dec-2020	9.95	9.50	9.50	9.50	9.50	9.50	9.50	8	0.00	1	-	-
OMMETALS	EQ	28-Dec-2020	19.45	19.50	20.10	18.95	20.00	19.95	19.50	78312	15.27	377	48890	62.43
ONELIFECAP	BE	28-Dec-2020	6.70	6.40	7.00	6.40	6.55	6.55	6.67	233	0.02	3	-	-
ONEPOINT	BE	28-Dec-2020	16.50	16.85	17.15	15.75	17.00	16.95	16.77	11380	1.91	72	-	-
ONGC	EQ	28-Dec-2020	93.15	94.00	95.15	93.30	93.95	93.80	93.96	17759262	16687.04	77798	4751675	26.76
ONMOBILE	EQ	28-Dec-2020	56.10	56.00	58.90	56.00	58.90	58.90	58.32	390461	227.72	1409	280253	71.77
ONWARDTEC	EQ	28-Dec-2020	89.05	89.50	92.65	88.45	90.20	90.10	90.61	146293	132.55	2057	66414	45.40
OPTIEMUS	BE	28-Dec-2020	89.40	84.95	93.85	84.95	93.00	91.75	91.27	178860	163.24	443	-	-
OPTOCIRCUI	BE	28-Dec-2020	5.65	5.85	5.85	5.50	5.60	5.65	5.65	433656	24.51	468	-	-
ORBTEXP	EQ	28-Dec-2020	66.90	67.30	68.90	66.10	67.05	67.95	67.97	22662	15.40	344	17495	77.20
ORCHPHARMA	BZ	28-Dec-2020	101.50	106.55	106.55	106.55	106.55	106.55	106.55	55	0.06	16	-	-
ORICONENT	EQ	28-Dec-2020	21.60	22.00	22.90	21.80	22.35	22.40	22.43	180350	40.46	780	102715	56.95
ORIENTABRA	EQ	28-Dec-2020	22.40	23.50	23.50	22.00	22.80	22.70	22.85	135600	30.99	598	80231	59.17
ORIENTALTL	EQ	28-Dec-2020	11.05	11.45	11.45	11.00	11.05	11.00	11.04	25412	2.80	81	22020	86.65
ORIENTBELL	EQ	28-Dec-2020	185.80	189.00	215.95	179.45	205.60	206.25	196.82	251859	495.70	5182	103162	40.96
ORIENTCEM	EQ	28-Dec-2020	83.65	83.00	85.00	83.00	84.90	84.40	84.41	273014	230.45	2316	155477	56.95
ORIENTELEC	EQ	28-Dec-2020	220.30	221.05	227.20	219.05	225.00	225.20	223.92	199267	446.21	6731	120899	60.67
ORIENTHOT	EQ	28-Dec-2020	25.45	25.55	26.00	24.55	25.50	25.35	25.21	39234	9.89	235	26499	67.54
ORIENTLTD	EQ	28-Dec-2020	78.95	79.60	81.00	78.20	80.00	80.00	80.08	291	0.23	25	239	82.13
ORIENTPPR	EQ	28-Dec-2020	20.70	20.95	21.10	20.30	20.65	20.60	20.71	654648	135.55	1514	357413	54.60
ORIENTREF	EQ	28-Dec-2020	227.30	234.00	249.00	230.60	247.90	243.60	241.16	574652	1385.81	15571	476836	82.98
ORISSAMINE	EQ	28-Dec-2020	2491.25	2503.75	2510.00	2462.05	2490.00	2484.10	2492.42	2195	54.71	569	1352	61.59
ORTEL	BZ	28-Dec-2020	1.15	1.10	1.20	1.10	1.20	1.10	1.16	129604	1.50	67	-	-
ORTINLABSS	EQ	28-Dec-2020	25.80	25.50	26.70	24.20	25.70	25.60	25.79	44963	11.60	352	23102	51.38
OSWALAGRO	EQ	28-Dec-2020	10.75	10.95	10.95	10.60	10.60	10.65	10.73	51804	5.56	234	32332	62.41
PAGEIND	EQ	28-Dec-2020	27478.50	27689.00	27765.45	27314.00	27588.70	27583.20	27561.49	32260	8891.34	11143	4871	15.10
PAISALO	EQ	28-Dec-2020	520.60	569.90	624.70	545.00	624.70	621.65	609.71	661287	4031.92	11467	250645	37.90
PALASHSECU	BE	28-Dec-2020	42.35	41.85	44.00	41.85	43.50	43.50	42.95	3151	1.35	21	-	-
PALREDTEC	BE	28-Dec-2020	38.10	38.00	40.00	36.60	40.00	39.50	39.45	8558	3.38	72	-	-
PANACEABIO	EQ	28-Dec-2020	231.15	233.00	235.00	228.40	230.00	231.35	231.63	133507	309.24	2733	71562	53.60
PANACHE	EQ	28-Dec-2020	39.90	41.30	41.30	39.35	40.05	40.20	40.25	26383	10.62	89	5268	19.97
PANAMAPET	EQ	28-Dec-2020	102.25	102.90	108.00	102.00	103.00	102.80	105.26	441970	465.23	5441	204988	46.38
PANSARI	SM	28-Dec-2020	22.30	22.30	22.90	22.30	22.35	22.35	22.57	180000	40.63	20	168000	93.33
PAR	SM	28-Dec-2020	68.85	68.00	72.25	68.00	72.20	70.85	70.75	22000	15.57	7	18000	81.82
PARABDRUGS	BZ	28-Dec-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	15094	0.67	22	-	-
PARACABLES	EQ	28-Dec-2020	7.25	7.40	7.45	6.95	7.10	7.10	7.17	251173	18.02	422	191432	76.22
PARAGMILK	EQ	28-Dec-2020	111.20	112.00	114.40	111.00	112.95	112.15	112.41	527898	593.40	3810	344515	65.26
PARSVNATH	BE	28-Dec-2020	4.80	4.60	5.00	4.60	4.80	4.85	4.85	81312	3.95	155	-	-
PATELENG	EQ	28-Dec-2020	15.25	15.90	15.90	15.10	15.40	15.25	15.51	843143	130.74	2193	586448	69.55
PATINTLOG	EQ	28-Dec-2020	30.55	30.55	33.40	30.55	32.75	32.75	32.61	442452	144.27	2077	128845	29.12
PATSPINLTD	BE	28-Dec-2020	5.80	5.80	6.05	5.75	5.95	5.95	5.93	5261	0.31	28	-	-
PCJEWELLER	EQ	28-Dec-2020	24.90	25.20	25.70	24.70	25.15	25.15	25.13	3729231	937.29	7007	1194973	32.04
PDMJEPAPER	EQ	28-Dec-2020	22.70	22.75	23.25	22.50	22.70	22.60	22.84	97447	22.25	640	61138	62.74
PDSMFL	EQ	28-Dec-2020	420.00	422.05	441.95	419.00	441.95	439.15	424.52	17486	74.23	391	14718	84.17
PEARLPOLY	EQ	28-Dec-2020	19.25	19.25	20.20	18.70	20.10	20.00	19.75	13140	2.59	94	10385	79.03
PEL	EQ	28-Dec-2020	1406.60	1415.00	1478.75	1410.15	1439.85	1445.60	1456.13	2254204	32824.13	69672	343109	15.22
PENIND	EQ	28-Dec-2020	20.95	21.75	22.85	21.15	22.50	22.40	22.07	653972	144.32	2905	457955	70.03
PENINLAND	EQ	28-Dec-2020	6.35	6.45	6.60	6.35	6.50	6.50	6.49	310520	20.16	643	217359	70.00
PERSISTENT	EQ	28-Dec-2020	1449.45	1473.00	1500.00	1450.05	1470.00	1472.85	1473.71	132362	1950.64	14994	50293	38.00
PETRONET	EQ	28-Dec-2020	246.10	248.60	252.15	247.20	251.75	251.15	250.17	2183456	5462.32	18570	749767	34.34
PFC	EQ	28-Dec-2020	114.15	115.00	117.65	114.45	116.80	116.85	116.57	3865782	4506.44	15666	1025705	26.53
PFC	N4	28-Dec-2020	1059.00	1060.00	1060.00	1057.01	1057.01	1057.86	1058.87	2012	21.30	26	2012	100.00
PFC	N6	28-Dec-2020	1135.00	1155.00	1155.00	1148.01	1148.01	1148.01	1152.89	270	3.11	3	210	77.78
PFC	N8	28-Dec-2020	1425.75	1434.00	1439.00	1426.00	1426.00	1427.30	1427.91	11	0.16	3	10	90.91
PFIZER	EQ	28-Dec-2020	5225.30	5230.00	5250.00	5175.45	5187.00	5212.00	5213.99	52629	2744.07	5880	26160	49.71
PFOCUS	EQ	28-Dec-2020	51.40	50.90	56.00	48.85	51.50	51.80	53.26	806367	429.49	5627	317693	39.40
PFS	EQ	28-Dec-2020	19.65	19.75	19.95	19.45	19.75	19.70	19.63	574872	112.83	1576	338753	58.93
PGEL	EQ	28-Dec-2020	149.00	150.00	154.00	143.50	146.00	145.40	148.52	21319	31.66	478	14692	68.92
PGHH	EQ	28-Dec-2020	11086.95	11250.95	11900.00	10743.35	11038.50	10969.90	11386.38	86747	9877.34	20551	16778	19.34
PGHL	EQ	28-Dec-2020	7110.75	7200.00	7249.95	6860.30	6880.00	6920.00	7048.16	43789	3086.32	11378	25338	57.86
PGIL	EQ	28-Dec-2020	192.10	193.95	197.95	191.10	191.50	192.05	194.10	1930	3.75	158	825	42.75
PHILIPCARB	EQ	28-Dec-2020	164.65	165.90	170.95	165.20	168.00	168.15	168.07	1151696	1935.60	21590	567520	49.28
PHOENIXLTD	EQ	28-Dec-2020	743.00	740.10	768.50	730.00	739.90	737.80	740.21	222618	1647.84	17145	141623	63.62
PIDILITIND	EQ	28-Dec-2020	1731.85	1740.00	1769.00	1728.05	1755.95	1757.35	1755.05	785307	13782.53	34134	173002	22.03
PIIND	EQ	28-Dec-2020	2227.00	2250.00	2250.00	2218.85	2225.00	2224.55	2230.11	131514	2932.91	11424	74686	56.79
PILANIINVS	EQ	28-Dec-2020	2512.20	2639.70	2888.70	2600.35	2830.00	2824.65	2796.42	42190	1179.81	7127	18457	43.75
PILITA	EQ	28-Dec-2020	9.55	9.95	10.60	9.50	9.90	9.80	9.84	244249	24.04	230	109645	44.89
PIONDIST	EQ	28-Dec-2020	112.50	113.30	115.00	110.25	113.00	112.25	112.18	18673	20.95	356	10396	55.67
PIONEEREMB	EQ	28-Dec-2020	34.40	34.40	37.10	33.30	37.00	36.75	35.59	195787	69.68	882	127563	65.15
PITTIENG	EQ	28-Dec-2020	54.25	54.60	56.10	54.35	54.85	55.30	55.25	216131	119.41	1827	81212	37.58
PKTEA	BE	28-Dec-2020	203.50	205.00	213.60	200.00	213.00	213.00	206.09	783	1.61	22	-	-
PLASTIBLEN	EQ	28-Dec-2020	248.65	251.05	269.00	249.05	267.00	265.55	263.26	30666	80.73	1000	15969	52.07
PNB	EQ	28-Dec-2020	31.45	31.85	32.90	31.50	32.50	32.40	32.27	145990073	47111.04	142730	49200987	33.70
PNBGILTS	EQ	28-Dec-2020	44.85	44.95	45.30	43.80	44.30	44.40	44.28	377484	167.15	2390	200443	53.10
PNBHOUSING	EQ	28-Dec-2020	354.80	356.00	360.90	354.90	355.20	356.30	358.01	98006	350.88	3495	40063	40.88
PNC	EQ	28-Dec-2020	17.00	17.85	20.40	16.65	20.40	20.40	19.49	213231	41.56	732	143058	67.09
PNCINFRA	EQ	28-Dec-2020	169.95	173.00	173.00	171.20	172.15	171.90	172.01	216154	371.80	5553	161085	74.52
PODDARHOUS	EQ	28-Dec-2020	170.80	169.00	183.95	163.50	174.00	173.90	176.51	2665	4.70	121	1837	68.93
PODDARMENT	EQ	28-Dec-2020	182.55	180.60	185.70	179.00	185.00	184.65	183.08	4781	8.75	299	2905	60.76
POKARNA	BZ	28-Dec-2020	170.00	165.50	175.80	165.50	174.80	174.55	173.10	45049	77.98	308	-	-
POLYCAB	EQ	28-Dec-2020	1056.65	1064.80	1064.80	1042.00	1054.00	1050.25	1053.90	224101	2361.80	19881	110301	49.22
POLYMED	EQ	28-Dec-2020	515.75	517.95	527.50	516.00	525.00	521.10	521.56	30448	158.81	1840	16515	54.24
POLYPLEX	EQ	28-Dec-2020	730.75	730.05	735.80	712.20	714.80	714.85	715.85	175469	1256.10	8323	111651	63.63
PONNIERODE	EQ	28-Dec-2020	165.80	166.35	167.00	161.30	163.25	161.95	163.24	8467	13.82	473	3452	40.77
POWERGRID	EQ	28-Dec-2020	190.00	190.20	192.30	190.00	191.00	191.55	191.16	3869826	7397.38	31715	1852011	47.86
POWERINDIA	EQ	28-Dec-2020	1328.65	1369.10	1369.10	1305.00	1325.00	1320.85	1329.10	11146	148.14	1382	7155	64.19
POWERMECH	EQ	28-Dec-2020	423.95	429.00	436.95	427.35	431.00	429.95	431.87	57609	248.80	2621	35669	61.92
PPAP	EQ	28-Dec-2020	259.00	265.00	265.00	255.05	258.00	258.45	259.08	17504	45.35	698	13144	75.09
PPL	EQ	28-Dec-2020	93.85	94.80	96.00	91.00	92.50	92.60	93.44	53876	50.34	999	35573	66.03
PRABHAT	EQ	28-Dec-2020	69.55	70.10	71.55	69.65	70.75	70.95	70.87	60220	42.68	459	47780	79.34
PRAENG	BE	28-Dec-2020	10.90	11.30	11.40	10.80	11.40	11.40	11.38	73802	8.40	110	-	-
PRAJIND	EQ	28-Dec-2020	108.20	113.00	114.45	110.20	112.00	111.50	112.48	3937772	4429.18	35146	1177756	29.91
PRAKASH	EQ	28-Dec-2020	53.10	53.80	54.75	52.80	53.30	53.20	53.62	498797	267.47	2041	333018	66.76
PRAKASHSTL	BE	28-Dec-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	187135	1.77	76	-	-
PRAXIS	EQ	28-Dec-2020	39.45	38.30	41.50	38.30	41.10	40.85	40.78	66168	26.98	456	59835	90.43
PRECAM	EQ	28-Dec-2020	45.70	46.50	46.60	44.55	45.05	45.10	45.37	160099	72.63	1132	97009	60.59
PRECOT	BE	28-Dec-2020	70.85	70.85	74.35	70.85	74.35	74.35	73.38	6513	4.78	42	-	-
PRECWIRE	EQ	28-Dec-2020	156.40	155.15	158.00	152.00	155.60	154.85	154.48	16678	25.76	538	12588	75.48
PREMEXPLN	EQ	28-Dec-2020	159.20	163.00	163.00	154.90	156.60	156.85	157.96	16113	25.45	518	9396	58.31
PREMIER	EQ	28-Dec-2020	3.85	3.75	4.00	3.75	3.95	3.85	3.93	7581	0.30	50	6892	90.91
PREMIERPOL	EQ	28-Dec-2020	38.65	40.30	40.55	38.65	40.45	40.00	39.61	11393	4.51	207	7814	68.59
PRESSMN	EQ	28-Dec-2020	24.20	25.35	26.30	24.55	25.50	25.45	25.42	135590	34.46	811	89187	65.78
PRESTIGE	EQ	28-Dec-2020	266.75	273.95	275.80	271.00	271.75	272.40	273.13	263088	718.58	5321	99900	37.97
PRICOLLTD	EQ	28-Dec-2020	47.85	47.95	48.70	46.55	46.90	47.25	47.71	222779	106.30	1358	174514	78.34
PRIMESECU	EQ	28-Dec-2020	45.95	45.55	46.60	45.05	45.20	45.25	45.49	10616	4.83	170	8208	77.32
PRINCEPIPE	EQ	28-Dec-2020	271.70	273.85	285.00	273.40	280.00	276.75	278.00	198768	552.57	4548	118179	59.46
PRIVISCL	EQ	28-Dec-2020	549.50	554.85	560.00	548.00	554.90	552.00	551.85	8851	48.84	805	5408	61.10
PROSEED	BE	28-Dec-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	55917	0.31	96	-	-
PROZONINTU	EQ	28-Dec-2020	20.10	21.10	21.45	20.30	20.40	20.45	20.68	214366	44.33	852	141241	65.89
PRSMJOHNSN	EQ	28-Dec-2020	88.75	88.75	90.95	88.25	88.85	88.80	89.78	134391	120.65	1180	73210	54.48
PSB	EQ	28-Dec-2020	13.25	13.30	13.65	13.25	13.60	13.55	13.50	291903	39.40	832	150476	51.55
PSPPROJECT	EQ	28-Dec-2020	414.80	421.70	421.70	410.65	420.35	419.40	413.81	106675	441.44	2184	16527	15.49
PSUBNKBEES	EQ	28-Dec-2020	18.80	18.90	19.50	18.82	19.19	19.15	19.06	136352	25.99	678	85558	62.75
PTC	EQ	28-Dec-2020	58.05	58.70	58.90	57.65	58.00	57.90	57.97	902106	522.97	7461	512617	56.82
PTL	EQ	28-Dec-2020	43.20	44.00	45.35	42.50	44.60	44.80	44.63	120847	53.94	804	67868	56.16
PUNJABCHEM	EQ	28-Dec-2020	749.90	764.20	825.00	760.25	794.10	794.40	803.22	21268	170.83	1800	9713	45.67
PUNJLLOYD	BZ	28-Dec-2020	2.05	2.15	2.15	2.05	2.10	2.05	2.10	189397	3.98	247	-	-
PURVA	EQ	28-Dec-2020	77.65	77.65	78.45	76.00	76.25	76.35	76.92	116233	89.41	1002	78162	67.25
PVR	EQ	28-Dec-2020	1279.80	1293.95	1323.95	1286.55	1310.00	1310.40	1310.27	1419608	18600.72	42708	225836	15.91
QGOLDHALF	EQ	28-Dec-2020	2171.90	2178.20	2199.00	2175.20	2179.00	2178.00	2179.75	1211	26.40	86	1160	95.79
QUESS	EQ	28-Dec-2020	466.95	472.00	511.40	466.25	507.00	497.15	492.29	757749	3730.32	20825	334457	44.14
QUICKHEAL	EQ	28-Dec-2020	158.90	160.30	164.50	159.60	161.00	161.00	161.58	284389	459.52	4172	105991	37.27
RADAAN	EQ	28-Dec-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.05	50745	0.53	41	38383	75.64
RADICO	EQ	28-Dec-2020	448.75	450.10	454.15	445.00	446.60	448.25	449.81	151081	679.58	3816	74097	49.04
RADIOCITY	BE	28-Dec-2020	22.95	22.95	23.60	22.40	23.35	23.05	23.05	176892	40.77	494	-	-
RAIN	EQ	28-Dec-2020	124.40	125.00	127.90	123.50	126.05	126.00	125.94	1445501	1820.47	10250	536005	37.08
RAJESHEXPO	EQ	28-Dec-2020	487.25	491.90	494.95	485.15	487.90	487.60	490.62	71832	352.42	4092	28811	40.11
RAJRATAN	EQ	28-Dec-2020	429.90	436.90	440.00	429.00	429.50	430.80	433.09	2288	9.91	200	1283	56.08
RAJRAYON	BZ	28-Dec-2020	0.30	0.30	0.30	0.25	0.25	0.30	0.29	802991	2.32	145	-	-
RAJSREESUG	EQ	28-Dec-2020	15.90	16.70	16.70	16.00	16.25	16.10	16.22	13395	2.17	83	9468	70.68
RAJTV	EQ	28-Dec-2020	36.60	36.60	37.00	36.00	36.50	36.65	36.53	7963	2.91	165	4648	58.37
RALLIS	EQ	28-Dec-2020	274.55	276.95	279.00	271.55	274.85	273.75	275.25	227761	626.90	5419	100696	44.21
RAMANEWS	EQ	28-Dec-2020	15.65	15.50	16.05	15.25	15.60	15.60	15.67	130099	20.38	359	60508	46.51
RAMASTEEL	EQ	28-Dec-2020	45.25	47.20	47.20	43.85	44.00	43.95	44.67	7600	3.39	200	5704	75.05
RAMCOCEM	EQ	28-Dec-2020	777.15	781.00	788.70	774.70	779.80	779.80	781.40	543566	4247.41	9838	215146	39.58
RAMCOIND	EQ	28-Dec-2020	220.10	221.10	224.00	221.10	223.00	222.55	222.49	19322	42.99	743	10594	54.83
RAMCOSYS	EQ	28-Dec-2020	608.70	614.70	617.00	601.20	604.95	603.45	609.23	120241	732.55	5389	63349	52.69
RAMKY	EQ	28-Dec-2020	53.40	55.00	58.45	54.05	56.90	57.05	56.35	367500	207.09	2841	201694	54.88
RAMSARUP	BZ	28-Dec-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.89	21316	0.19	53	-	-
RANASUG	EQ	28-Dec-2020	7.15	7.15	7.30	6.80	7.05	7.00	6.97	424817	29.59	540	272249	64.09
RANEENGINE	EQ	28-Dec-2020	263.70	265.30	276.00	265.30	268.40	269.55	271.19	9203	24.96	371	3558	38.66
RANEHOLDIN	EQ	28-Dec-2020	590.25	599.15	615.00	599.15	611.55	608.55	607.18	17824	108.22	1266	7517	42.17
RATNAMANI	EQ	28-Dec-2020	1560.25	1585.40	1588.70	1552.25	1570.00	1571.15	1572.27	5912	92.95	1285	3526	59.64
RAYMOND	EQ	28-Dec-2020	341.95	344.70	347.80	340.05	342.50	343.05	343.76	838979	2884.06	14435	223688	26.66
RBL	EQ	28-Dec-2020	768.90	765.00	779.50	765.00	774.65	773.25	772.41	7947	61.38	610	4576	57.58
RBLBANK	EQ	28-Dec-2020	220.35	223.00	230.00	221.85	229.50	229.10	226.08	13713702	31004.23	73719	2339673	17.06
RCF	EQ	28-Dec-2020	52.50	51.70	53.70	51.70	53.35	53.30	52.92	2418227	1279.71	8648	627301	25.94
RCOM	EQ	28-Dec-2020	2.00	2.00	2.05	1.90	2.00	2.00	1.97	26491589	521.20	10496	14892169	56.21
RECLTD	EQ	28-Dec-2020	133.90	135.00	136.65	134.35	135.65	135.50	135.83	3456527	4694.86	12351	976132	28.24
RECLTD	N1	28-Dec-2020	1062.00	1062.00	1062.00	1059.50	1059.50	1059.50	1059.60	260	2.75	2	260	100.00
RECLTD	N2	28-Dec-2020	1172.00	1175.00	1175.00	1174.00	1175.00	1174.99	1174.99	485	5.70	3	485	100.00
RECLTD	N9	28-Dec-2020	1275.44	1275.44	1280.00	1275.44	1279.99	1279.99	1277.41	1707	21.81	25	915	53.60
RECLTD	NA	28-Dec-2020	1388.00	1379.00	1399.99	1379.00	1399.99	1399.99	1379.28	227	3.13	2	224	98.68
RECLTD	NE	28-Dec-2020	1139.95	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	20	0.23	1	20	100.00
RECLTD	NF	28-Dec-2020	1305.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	25	0.33	1	25	100.00
RECLTD	NI	28-Dec-2020	1254.70	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	145	1.81	2	145	100.00
REDINGTON	EQ	28-Dec-2020	132.95	133.10	134.50	132.30	133.00	133.00	133.17	81011	107.88	2322	37525	46.32
REFEX	BZ	28-Dec-2020	105.80	106.00	107.00	100.55	102.00	102.45	102.73	118829	122.07	840	-	-
RELAXO	EQ	28-Dec-2020	805.05	813.80	815.00	805.00	809.20	806.55	809.49	208912	1691.12	9854	76494	36.62
RELCAPITAL	BE	28-Dec-2020	12.50	12.95	12.95	11.90	12.55	12.55	12.42	2257933	280.50	3667	-	-
RELIANCE	EQ	28-Dec-2020	1994.15	2006.70	2018.00	1995.30	2002.00	2003.30	2006.71	7947719	159487.72	214898	1821777	22.92
RELIANCEPP	E1	28-Dec-2020	1110.55	1120.00	1127.95	1105.25	1112.00	1112.60	1117.48	566389	6329.28	28231	228554	40.35
RELIGARE	EQ	28-Dec-2020	72.10	72.10	74.00	71.25	73.00	73.40	72.57	2114687	1534.68	5821	1689349	79.89
RELINFRA	EQ	28-Dec-2020	26.75	26.85	28.05	25.85	27.75	27.85	27.24	4061974	1106.56	8347	2066258	50.87
REMSONSIND	EQ	28-Dec-2020	97.25	95.60	99.00	95.60	98.00	97.95	97.62	1466	1.43	40	1388	94.68
RENUKA	EQ	28-Dec-2020	12.70	12.80	12.95	12.25	12.40	12.35	12.53	2476047	310.15	2456	1574212	63.58
REPCOHOME	EQ	28-Dec-2020	239.25	243.00	243.05	237.00	238.35	238.10	240.07	149068	357.87	4519	108227	72.60
REPL	EQ	28-Dec-2020	112.15	116.95	116.95	112.30	112.60	113.05	113.11	5730	6.48	59	4055	70.77
REPRO	EQ	28-Dec-2020	376.00	385.00	410.20	380.20	402.60	401.35	400.73	14223	57.00	1756	8022	56.40
RESPONIND	EQ	28-Dec-2020	189.30	192.00	192.00	188.15	189.00	188.85	189.78	82349	156.28	556	4662	5.66
REVATHI	EQ	28-Dec-2020	483.20	493.95	499.00	475.00	483.00	481.60	484.54	4592	22.25	430	2145	46.71
RGL	EQ	28-Dec-2020	286.20	288.95	295.00	280.50	290.05	292.50	288.09	8376	24.13	561	4540	54.20
RHFL	BE	28-Dec-2020	2.85	2.95	2.95	2.75	2.95	2.90	2.91	4069139	118.47	2279	-	-
RHFL	N6	28-Dec-2020	173.50	172.50	180.00	172.50	179.00	179.00	176.90	1500	2.65	6	1500	100.00
RHFL	N8	28-Dec-2020	161.00	179.99	179.99	179.99	179.99	179.99	179.99	1	0.00	1	1	100.00
RICOAUTO	EQ	28-Dec-2020	34.05	34.30	35.50	34.00	35.50	35.00	34.71	441928	153.38	1842	279119	63.16
RIIL	EQ	28-Dec-2020	391.25	394.40	404.40	393.30	399.00	397.75	399.05	185637	740.79	5158	42942	23.13
RITES	EQ	28-Dec-2020	266.20	267.85	270.50	266.25	267.50	267.70	267.94	331690	888.73	9674	160492	48.39
RKDL	EQ	28-Dec-2020	9.30	9.60	9.60	9.05	9.05	9.15	9.22	51018	4.70	135	40455	79.30
RKEC	EQ	28-Dec-2020	49.85	51.60	52.00	49.05	50.10	50.05	50.01	41937	20.97	477	31571	75.28
RKFORGE	EQ	28-Dec-2020	468.65	484.90	490.00	471.45	486.05	487.95	483.89	16872	81.64	808	7637	45.26
RMCL	BE	28-Dec-2020	3.25	3.10	3.40	3.10	3.35	3.20	3.29	20976	0.69	52	-	-
RMDRIP	SM	28-Dec-2020	46.05	37.10	45.05	37.10	39.00	41.55	41.94	66000	27.68	27	46000	69.70
RML	EQ	28-Dec-2020	248.85	245.50	254.80	245.50	251.05	252.75	252.65	5587	14.12	253	3804	68.09
RNAVAL	EQ	28-Dec-2020	3.30	3.35	3.35	3.15	3.20	3.15	3.19	3440925	109.86	1460	2517712	73.17
ROHITFERRO	BE	28-Dec-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.30	3286	0.04	13	-	-
ROHLTD	EQ	28-Dec-2020	72.30	72.15	73.55	72.15	72.95	72.75	72.68	35562	25.85	410	22393	62.97
ROLLT	BE	28-Dec-2020	3.20	3.20	3.35	3.20	3.20	3.25	3.29	38928	1.28	42	-	-
ROLTA	EQ	28-Dec-2020	5.85	5.95	5.95	5.60	5.65	5.60	5.67	305216	17.31	6151	202709	66.41
ROML	EQ	28-Dec-2020	39.80	41.75	41.75	41.75	41.75	41.75	41.75	310	0.13	7	310	100.00
ROSSARI	EQ	28-Dec-2020	933.65	943.00	943.00	908.40	925.00	919.75	920.81	137725	1268.18	9574	72838	52.89
ROSSELLIND	EQ	28-Dec-2020	125.25	129.80	129.80	125.35	128.05	127.50	128.00	10993	14.07	319	8112	73.79
ROUTE	EQ	28-Dec-2020	1121.00	1130.90	1161.00	1121.00	1150.00	1147.15	1147.07	369236	4235.40	17262	99710	27.00
RPGLIFE	EQ	28-Dec-2020	365.85	366.10	382.00	361.10	372.00	372.00	368.66	175313	646.31	5306	69786	39.81
RPOWER	BE	28-Dec-2020	3.60	3.55	3.55	3.45	3.55	3.50	3.48	11541804	401.91	6967	-	-
RPPINFRA	EQ	28-Dec-2020	51.00	53.25	53.25	50.85	51.45	51.80	51.92	70102	36.40	347	42075	60.02
RPPL	SM	28-Dec-2020	110.00	105.00	109.85	104.50	106.00	106.00	107.13	7000	7.50	7	5000	71.43
RSSOFTWARE	EQ	28-Dec-2020	23.45	23.80	24.35	22.55	23.95	23.85	23.78	38820	9.23	316	28372	73.09
RSWM	BE	28-Dec-2020	131.25	131.25	137.80	131.25	137.80	137.80	137.21	20406	28.00	153	-	-
RSYSTEMS	EQ	28-Dec-2020	120.90	120.90	124.35	116.25	121.40	121.25	121.74	37879	46.11	851	21726	57.36
RTNINFRA	EQ	28-Dec-2020	6.60	6.75	6.90	6.65	6.80	6.85	6.82	361049	24.63	591	279662	77.46
RTNPOWER	EQ	28-Dec-2020	2.35	2.40	2.55	2.25	2.50	2.45	2.42	52570829	1274.51	27791	23691613	45.07
RUBYMILLS	EQ	28-Dec-2020	193.05	192.25	206.90	187.00	199.10	197.95	201.40	38950	78.44	1395	13659	35.07
RUCHI	BE	28-Dec-2020	682.20	675.00	692.00	670.05	682.00	683.05	684.19	11104	75.97	561	-	-
RUCHINFRA	BE	28-Dec-2020	7.70	7.70	8.00	7.50	7.55	7.55	7.63	114174	8.71	371	-	-
RUCHIRA	BE	28-Dec-2020	63.45	65.90	65.90	62.30	63.80	64.70	63.99	34525	22.09	268	-	-
RUPA	EQ	28-Dec-2020	239.90	242.70	274.00	242.70	272.00	251.35	251.70	1636700	4119.56	6860	1375358	84.03
RUSHIL	EQ	28-Dec-2020	143.45	145.95	145.95	142.10	142.80	143.35	143.84	14543	20.92	523	8832	60.73
RVHL	BE	28-Dec-2020	24.15	22.95	22.95	22.95	22.95	22.95	22.95	1828	0.42	46	-	-
RVNL	EQ	28-Dec-2020	22.85	23.10	23.75	22.90	23.25	23.20	23.29	7610135	1772.20	14286	2148036	28.23
SABTN	BE	28-Dec-2020	1.95	1.95	1.95	1.95	1.95	1.95	1.95	330	0.01	2	-	-
SADBHAV	EQ	28-Dec-2020	62.90	65.05	65.05	62.00	63.50	63.30	63.39	976670	619.06	5116	561809	57.52
SADBHIN	EQ	28-Dec-2020	20.25	20.70	22.25	20.00	21.40	21.45	21.36	731603	156.24	1955	324207	44.31
SAFARI	EQ	28-Dec-2020	521.30	521.30	538.95	517.55	525.25	523.70	530.71	9710	51.53	619	6261	64.48
SAGARDEEP	BE	28-Dec-2020	36.85	36.80	37.95	36.50	37.00	36.80	37.00	4245	1.57	75	-	-
SAGCEM	EQ	28-Dec-2020	632.05	639.50	661.80	634.25	655.90	650.80	648.27	37574	243.58	2162	21552	57.36
SAIL	EQ	28-Dec-2020	60.25	61.00	64.80	60.60	64.75	63.95	62.66	50904677	31894.43	76537	11379801	22.36
SAKAR	EQ	28-Dec-2020	100.00	100.55	100.55	97.00	98.75	98.50	98.30	25453	25.02	325	13198	51.85
SAKHTISUG	EQ	28-Dec-2020	10.05	10.50	10.75	10.25	10.55	10.60	10.51	306569	32.21	846	145859	47.58
SAKSOFT	EQ	28-Dec-2020	378.70	383.00	401.70	383.00	393.50	393.75	394.88	150176	593.02	4684	84699	56.40
SAKUMA	EQ	28-Dec-2020	6.55	6.75	7.55	6.65	7.10	7.15	7.16	1879639	134.63	2082	1127791	60.00
SALASAR	EQ	28-Dec-2020	231.85	230.00	234.00	227.50	229.85	231.60	231.35	51363	118.83	708	4882	9.50
SALONA	EQ	28-Dec-2020	69.10	69.90	71.50	66.15	71.50	71.05	69.31	1079	0.75	58	893	82.76
SALSTEEL	EQ	28-Dec-2020	3.90	4.00	4.05	3.85	3.95	3.90	3.97	93203	3.70	137	70932	76.10
SALZERELEC	EQ	28-Dec-2020	122.60	124.30	124.30	121.45	122.50	122.60	122.70	34352	42.15	619	23710	69.02
SAMBHAAV	EQ	28-Dec-2020	2.10	2.10	2.15	2.10	2.15	2.15	2.13	34648	0.74	32	29298	84.56
SANCO	EQ	28-Dec-2020	13.75	14.25	14.25	13.65	13.80	13.70	13.94	25472	3.55	38	14395	56.51
SANDESH	EQ	28-Dec-2020	602.60	604.95	634.00	604.90	624.00	621.20	618.73	2895	17.91	509	1581	54.61
SANDHAR	EQ	28-Dec-2020	236.50	236.50	241.60	236.45	240.00	240.00	239.86	34556	82.89	3911	29362	84.97
SANGAMIND	EQ	28-Dec-2020	68.90	69.50	71.50	69.00	69.80	70.65	69.75	17163	11.97	226	13733	80.02
SANGHIIND	EQ	28-Dec-2020	31.55	32.10	32.10	31.20	31.65	31.40	31.62	1340267	423.81	4337	860668	64.22
SANGHVIFOR	BE	28-Dec-2020	23.30	22.35	24.40	22.35	24.40	24.00	22.52	124	0.03	5	-	-
SANGHVIMOV	EQ	28-Dec-2020	105.15	106.00	111.75	106.00	108.05	108.30	109.08	32729	35.70	561	27980	85.49
SANGINITA	EQ	28-Dec-2020	28.75	29.90	29.90	28.05	28.60	28.50	28.64	85656	24.53	368	65733	76.74
SANOFI	EQ	28-Dec-2020	8155.65	8214.00	8339.10	8102.00	8300.00	8261.70	8232.46	16605	1367.00	3374	9863	59.40
SANWARIA	BZ	28-Dec-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.33	3696652	49.19	1233	-	-
SARDAEN	EQ	28-Dec-2020	311.00	312.60	322.90	312.60	318.90	318.40	319.40	36570	116.80	1461	19014	51.99
SAREGAMA	EQ	28-Dec-2020	740.90	754.00	841.75	740.00	806.80	807.30	808.64	353630	2859.59	16522	71190	20.13
SARLAPOLY	EQ	28-Dec-2020	22.25	23.00	23.50	22.35	22.95	22.80	23.02	224809	51.76	745	162797	72.42
SARVESHWAR	SM	28-Dec-2020	13.20	12.60	13.85	12.60	13.85	12.95	12.93	12800	1.65	8	11200	87.50
SASKEN	EQ	28-Dec-2020	726.85	725.00	821.40	710.55	817.00	811.70	794.06	318924	2532.46	13913	99716	31.27
SASTASUNDR	EQ	28-Dec-2020	128.15	131.60	131.60	124.55	127.60	128.35	129.02	19742	25.47	502	13476	68.26
SATHAISPAT	BE	28-Dec-2020	2.70	2.70	2.80	2.70	2.80	2.80	2.77	3421	0.09	14	-	-
SATIA	EQ	28-Dec-2020	90.55	94.30	94.30	89.45	91.05	91.15	91.63	164139	150.39	1073	55254	33.66
SATIN	EQ	28-Dec-2020	72.05	74.95	74.95	71.60	72.25	72.25	72.87	258195	188.15	1954	170360	65.98
SATINPP	E1	28-Dec-2020	33.35	34.75	34.75	32.00	33.90	33.90	33.43	2466	0.82	101	2388	96.84
SBICARD	EQ	28-Dec-2020	835.20	840.00	844.20	837.30	839.90	840.00	840.21	469675	3946.24	15240	239315	50.95
SBIETFIT	EQ	28-Dec-2020	242.89	248.00	248.00	240.89	243.33	243.25	244.37	2340	5.72	82	1543	65.94
SBIETFPB	EQ	28-Dec-2020	168.26	169.95	170.83	167.10	170.69	170.29	170.17	2611	4.44	48	2152	82.42
SBIETFQLTY	EQ	28-Dec-2020	123.60	124.89	124.90	122.30	123.99	123.96	123.91	2175	2.70	91	1942	89.29
SBILIFE	EQ	28-Dec-2020	873.90	882.90	904.50	877.50	901.95	901.65	897.05	4187861	37567.20	102271	1720981	41.09
SBIN	EQ	28-Dec-2020	266.85	268.75	276.00	268.00	275.75	275.20	272.23	36870242	100373.67	203967	9995425	27.11
SBIN	N5	28-Dec-2020	10972.41	10972.41	10985.00	10955.00	10976.00	10975.01	10972.75	594	65.18	112	395	66.50
SBIN	N6	28-Dec-2020	10851.00	10999.00	10999.00	10899.00	10899.00	10899.00	10935.31	29	3.17	12	29	100.00
SCAPDVR	EQ	28-Dec-2020	1.40	1.45	1.45	1.30	1.40	1.40	1.37	187338	2.57	126	155169	82.83
SCHAEFFLER	EQ	28-Dec-2020	4244.25	4263.90	4545.70	4263.90	4383.00	4419.00	4439.08	17048	756.77	5475	9169	53.78
SCHAND	EQ	28-Dec-2020	68.05	69.80	69.80	67.00	67.75	67.25	67.89	155217	105.37	1314	114323	73.65
SCHNEIDER	EQ	28-Dec-2020	81.30	82.00	85.20	81.80	83.30	84.25	83.71	445286	372.76	3606	241116	54.15
SCI	EQ	28-Dec-2020	89.45	90.00	90.40	87.00	87.70	87.75	88.11	2173286	1914.91	13670	854963	39.34
SDBL	EQ	28-Dec-2020	30.15	31.25	31.25	30.15	30.40	30.55	30.56	84475	25.82	609	51567	61.04
SEAMECLTD	EQ	28-Dec-2020	439.50	452.90	453.00	435.25	435.25	437.65	442.37	114101	504.74	667	11145	9.77
SECURCRED	SM	28-Dec-2020	18.10	19.00	19.00	19.00	19.00	19.00	19.00	1800	0.34	3	1800	100.00
SELAN	EQ	28-Dec-2020	124.60	126.90	127.75	123.90	124.00	124.45	125.67	46558	58.51	813	29437	63.23
SELMCL	BZ	28-Dec-2020	2.15	2.25	2.25	2.10	2.15	2.15	2.18	50705	1.10	42	-	-
SEPOWER	EQ	28-Dec-2020	3.05	2.95	3.15	2.95	3.05	3.00	3.01	31008	0.93	87	22456	72.42
SEQUENT	EQ	28-Dec-2020	170.90	172.00	172.80	168.30	169.50	170.10	171.10	462702	791.70	10375	282998	61.16
SESHAPAPER	EQ	28-Dec-2020	148.95	149.70	152.65	148.00	148.50	148.95	149.55	23675	35.41	624	13626	57.55
SETCO	EQ	28-Dec-2020	11.85	11.90	12.40	11.90	12.10	12.10	12.24	125951	15.42	395	81215	64.48
SETF10GILT	EQ	28-Dec-2020	203.40	215.25	215.25	201.50	203.00	203.00	203.77	408	0.83	44	311	76.23
SETFGOLD	EQ	28-Dec-2020	4473.80	4481.50	4521.95	4481.50	4487.75	4486.65	4494.03	7765	348.96	1140	5316	68.46
SETFNIF50	EQ	28-Dec-2020	142.90	147.00	151.00	143.00	144.00	143.90	143.76	83957	120.69	1452	52776	62.86
SETFNIFBK	EQ	28-Dec-2020	302.86	308.50	308.98	304.20	308.98	308.25	308.10	535026	1648.41	766	422914	79.05
SETFNN50	EQ	28-Dec-2020	332.19	332.00	336.45	331.11	335.01	333.81	334.82	35081	117.46	366	33857	96.51
SETUINFRA	BE	28-Dec-2020	0.95	1.00	1.00	0.95	0.95	0.95	0.98	130324	1.28	124	-	-
SEYAIND	EQ	28-Dec-2020	64.10	63.95	64.75	63.05	64.00	64.05	64.17	14475	9.29	367	10643	73.53
SEZAL	BZ	28-Dec-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	10070	0.35	17	-	-
SFL	EQ	28-Dec-2020	1679.95	1694.00	1700.00	1676.00	1676.00	1688.75	1691.17	5009	84.71	842	2882	57.54
SGBAPR28I	GB	28-Dec-2020	4861.10	4875.10	4890.00	4865.00	4875.00	4880.62	4880.10	474	23.13	70	389	82.07
SGBAUG24	GB	28-Dec-2020	4897.35	4905.00	4978.00	4905.00	4910.00	4922.46	4939.84	748	36.95	72	614	82.09
SGBAUG27	GB	28-Dec-2020	4870.00	4870.90	4919.00	4870.90	4890.00	4886.75	4893.19	188	9.20	31	177	94.15
SGBAUG28V	GB	28-Dec-2020	4903.90	4903.00	4950.00	4903.00	4941.00	4940.59	4940.54	2839	140.26	380	2459	86.62
SGBDC27VII	GB	28-Dec-2020	4810.00	4990.00	4990.00	4905.00	4905.00	4908.94	4914.00	63	3.10	10	58	92.06
SGBDEC25	GB	28-Dec-2020	4800.00	4989.00	4989.00	4989.00	4989.00	4989.00	4989.00	1	0.05	1	1	100.00
SGBDEC2512	GB	28-Dec-2020	4815.00	4811.01	4811.01	4800.00	4800.00	4800.00	4808.01	19	0.91	4	19	100.00
SGBDEC2513	GB	28-Dec-2020	4801.01	4850.00	4850.00	4840.01	4840.01	4845.10	4845.10	10	0.48	3	10	100.00
SGBDEC26	GB	28-Dec-2020	4900.00	4900.00	4999.99	4900.00	4999.99	4952.99	4948.63	33	1.63	8	32	96.97
SGBFEB24	GB	28-Dec-2020	4919.40	4901.00	4969.99	4901.00	4969.99	4969.99	4938.08	41	2.02	12	38	92.68
SGBFEB27	GB	28-Dec-2020	4895.00	4830.00	4875.00	4830.00	4875.00	4875.00	4852.50	2	0.10	2	1	50.00
SGBFEB28IX	GB	28-Dec-2020	4860.00	4811.00	4909.00	4811.00	4909.00	4908.70	4867.44	158	7.69	13	115	72.78
SGBJ28VIII	GB	28-Dec-2020	4850.00	4886.00	4890.00	4886.00	4890.00	4890.00	4888.00	2	0.10	2	1	50.00
SGBJAN26	GB	28-Dec-2020	4922.25	4896.00	4896.00	4896.00	4896.00	4896.00	4896.00	1	0.05	1	1	100.00
SGBJUL25	GB	28-Dec-2020	4855.00	4855.00	4912.00	4855.00	4912.00	4900.44	4895.79	169	8.27	37	149	88.17
SGBJUL27	GB	28-Dec-2020	4860.00	4900.00	4900.00	4864.00	4890.00	4890.00	4886.00	4	0.20	4	2	50.00
SGBJUL28IV	GB	28-Dec-2020	4897.14	4898.00	4925.00	4898.00	4920.00	4921.92	4917.79	1160	57.05	98	987	85.09
SGBJUN27	GB	28-Dec-2020	4880.00	4943.95	4943.95	4943.95	4943.95	4943.95	4943.95	3	0.15	1	3	100.00
SGBJUN28	GB	28-Dec-2020	4826.79	4848.00	4880.00	4848.00	4876.00	4874.04	4868.55	581	28.29	80	581	100.00
SGBMAR24	GB	28-Dec-2020	4865.00	4952.00	4954.00	4950.00	4954.00	4954.00	4951.20	20	0.99	4	18	90.00
SGBMAR25	GB	28-Dec-2020	4895.00	4890.00	4894.00	4890.00	4894.00	4894.00	4890.89	9	0.44	6	9	100.00
SGBMAR28X	GB	28-Dec-2020	4869.98	4860.00	4898.98	4860.00	4890.00	4890.18	4868.79	178	8.67	20	168	94.38
SGBMAY25	GB	28-Dec-2020	4852.64	4852.64	4899.97	4849.00	4865.00	4854.55	4884.97	354	17.29	37	303	85.59
SGBMAY26	GB	28-Dec-2020	4865.00	4865.00	4899.00	4806.01	4831.00	4836.04	4843.03	72	3.49	17	62	86.11
SGBMAY28	GB	28-Dec-2020	4847.66	4849.00	4890.00	4849.00	4872.00	4871.10	4877.90	410	20.00	73	282	68.78
SGBN28VIII	GB	28-Dec-2020	4856.46	4900.00	4950.00	4821.00	4910.00	4914.00	4911.63	169	8.30	55	139	82.25
SGBNOV23	GB	28-Dec-2020	4964.00	4926.00	4990.00	4926.00	4960.00	4960.00	4982.00	90	4.48	17	87	96.67
SGBNOV24	GB	28-Dec-2020	4870.00	4871.00	4900.00	4856.02	4876.00	4882.10	4873.84	332	16.18	43	309	93.07
SGBNOV258	GB	28-Dec-2020	4850.00	4896.89	4896.90	4860.00	4888.00	4872.80	4882.75	60	2.93	11	54	90.00
SGBNOV25IX	GB	28-Dec-2020	4848.97	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	5	0.24	1	5	100.00
SGBNOV25VI	GB	28-Dec-2020	4783.01	4939.00	4939.00	4933.00	4933.00	4933.00	4935.00	3	0.15	2	3	100.00
SGBNOV26	GB	28-Dec-2020	4900.00	4900.00	4900.00	4831.00	4841.01	4861.43	4859.34	21	1.02	7	16	76.19
SGBOC28VII	GB	28-Dec-2020	4852.00	4850.20	4935.00	4821.00	4910.00	4909.00	4900.43	240	11.76	49	177	73.75
SGBOCT25	GB	28-Dec-2020	4850.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	28-Dec-2020	4850.00	4900.00	4900.00	4835.00	4851.01	4860.80	4856.94	15	0.73	6	10	66.67
SGBOCT25V	GB	28-Dec-2020	4816.00	4899.00	4975.00	4895.00	4975.00	4975.00	4900.49	43	2.11	3	43	100.00
SGBOCT26	GB	28-Dec-2020	4878.00	4853.00	4880.00	4853.00	4880.00	4880.00	4874.00	9	0.44	4	7	77.78
SGBOCT27	GB	28-Dec-2020	4825.00	4805.00	4975.00	4805.00	4860.00	4860.00	4893.33	12	0.59	7	10	83.33
SGBOCT27VI	GB	28-Dec-2020	4840.00	4897.99	4900.00	4847.00	4847.00	4847.00	4886.18	56	2.74	11	44	78.57
SGBSEP24	GB	28-Dec-2020	4850.00	4910.00	4940.00	4897.00	4897.00	4897.00	4906.71	87	4.27	15	72	82.76
SGBSEP27	GB	28-Dec-2020	4861.50	4855.00	4910.00	4855.00	4900.00	4900.00	4894.77	22	1.08	10	18	81.82
SGBSEP28VI	GB	28-Dec-2020	4882.64	4896.80	4955.00	4875.00	4937.00	4922.66	4917.50	431	21.19	104	363	84.22
SGL	EQ	28-Dec-2020	7.95	7.95	8.35	7.90	8.05	8.00	8.06	77778	6.27	183	64823	83.34
SHAHALLOYS	EQ	28-Dec-2020	9.40	9.20	9.60	9.00	9.00	9.05	9.15	8173	0.75	52	7022	85.92
SHAKTIPUMP	BE	28-Dec-2020	287.85	287.95	300.00	287.95	297.00	298.65	296.62	55573	164.84	1097	-	-
SHALBY	EQ	28-Dec-2020	113.70	115.00	121.70	112.50	115.00	115.30	116.48	2097647	2443.41	18316	474653	22.63
SHALPAINTS	EQ	28-Dec-2020	91.95	96.00	96.00	91.10	91.55	91.85	92.45	228939	211.65	3128	119088	52.02
SHANKARA	EQ	28-Dec-2020	349.35	351.80	361.90	351.20	353.55	354.55	356.15	46875	166.95	2362	19176	40.91
SHANTIGEAR	EQ	28-Dec-2020	122.55	123.00	124.90	122.05	122.30	122.45	123.11	35976	44.29	772	19519	54.26
SHARDACROP	EQ	28-Dec-2020	269.55	272.50	272.50	267.00	270.00	269.75	269.76	49737	134.17	1451	41474	83.39
SHARDAMOTR	EQ	28-Dec-2020	1784.15	1796.00	1800.70	1755.20	1775.00	1776.60	1779.29	2761	49.13	448	1741	63.06
SHAREINDIA	EQ	28-Dec-2020	170.00	171.50	172.90	165.05	169.50	170.05	167.16	297929	498.00	550	288293	96.77
SHARIABEES	EQ	28-Dec-2020	349.15	349.05	360.00	348.50	352.46	352.46	352.53	624	2.20	66	544	87.18
SHEMAROO	BE	28-Dec-2020	75.40	75.40	75.60	72.20	75.00	74.45	73.66	34841	25.66	245	-	-
SHIL	EQ	28-Dec-2020	153.30	155.00	158.00	149.50	149.70	151.95	152.55	170197	259.64	4273	120562	70.84
SHILPAMED	EQ	28-Dec-2020	442.85	446.95	448.65	444.95	447.45	446.95	446.73	141994	634.33	4362	90340	63.62
SHIRPUR-G	BZ	28-Dec-2020	8.25	8.45	8.45	7.95	8.20	8.20	8.17	3964	0.32	34	-	-
SHIVAMAUTO	EQ	28-Dec-2020	20.75	21.65	21.65	20.30	20.35	20.35	20.71	99344	20.58	300	78926	79.45
SHIVAMILLS	EQ	28-Dec-2020	29.55	30.35	31.75	29.75	30.50	30.60	31.05	22714	7.05	191	17991	79.21
SHIVATEX	EQ	28-Dec-2020	106.85	110.00	110.00	106.15	106.60	107.80	106.73	5209	5.56	82	4846	93.03
SHK	EQ	28-Dec-2020	121.80	122.50	125.90	122.20	125.30	125.10	124.50	531597	661.82	16772	315692	59.39
SHOPERSTOP	EQ	28-Dec-2020	201.00	204.70	205.90	202.00	202.95	202.40	203.11	135356	274.92	2707	64534	47.68
SHRADHA	EQ	28-Dec-2020	68.05	71.25	71.25	66.30	67.95	66.90	67.20	6184	4.16	64	5439	87.95
SHREDIGCEM	EQ	28-Dec-2020	57.50	57.80	62.50	57.50	61.70	61.90	61.09	4098218	2503.40	17214	1306472	31.88
SHREECEM	EQ	28-Dec-2020	23826.75	24000.00	24109.95	23571.05	23745.00	23715.55	23768.17	58822	13980.91	16983	21184	36.01
SHREEPUSHK	EQ	28-Dec-2020	121.60	120.00	123.00	120.00	122.50	122.35	121.47	125470	152.41	1185	105710	84.25
SHREERAMA	EQ	28-Dec-2020	9.00	9.30	9.30	8.70	8.85	8.90	9.08	107251	9.74	291	74752	69.70
SHRENIK	EQ	28-Dec-2020	4.85	4.95	4.95	4.40	4.50	4.50	4.52	5799383	262.11	3676	3785457	65.27
SHREYANIND	EQ	28-Dec-2020	88.05	91.00	91.00	86.50	88.30	87.90	87.44	25485	22.28	593	16539	64.90
SHREYAS	EQ	28-Dec-2020	65.65	68.15	68.15	66.90	67.80	67.70	67.69	31649	21.42	320	24410	77.13
SHRIPISTON	BE	28-Dec-2020	595.25	595.25	610.00	595.25	603.00	602.85	604.54	451	2.73	23	-	-
SHRIRAMCIT	EQ	28-Dec-2020	1046.70	1059.20	1081.00	1052.05	1072.00	1064.90	1069.95	34266	366.63	5144	16399	47.86
SHRIRAMEPC	EQ	28-Dec-2020	4.80	4.90	4.95	4.50	4.65	4.55	4.68	1016737	47.59	1082	816736	80.33
SHUBHLAXMI	SM	28-Dec-2020	20.05	21.05	21.05	21.05	21.05	21.05	21.05	3000	0.63	3	3000	100.00
SHYAMCENT	EQ	28-Dec-2020	5.75	5.75	6.00	5.75	6.00	6.00	5.92	180594	10.70	466	144449	79.99
SICAGEN	EQ	28-Dec-2020	15.55	15.70	16.30	15.70	15.85	15.90	15.91	11870	1.89	114	9752	82.16
SICAL	BE	28-Dec-2020	16.80	17.25	17.25	16.05	16.35	16.30	16.40	257232	42.18	537	-	-
SIEMENS	EQ	28-Dec-2020	1550.75	1552.50	1578.00	1540.20	1576.40	1572.95	1564.10	456813	7145.00	24333	119832	26.23
SIGIND	EQ	28-Dec-2020	25.60	25.00	26.85	22.55	25.00	25.20	24.77	34471	8.54	459	27872	80.86
SIGMA	SM	28-Dec-2020	45.10	45.25	45.25	45.00	45.00	45.10	45.14	15000	6.77	5	9000	60.00
SIL	BE	28-Dec-2020	9.70	10.15	10.15	9.50	10.00	9.65	9.91	22734	2.25	29	-	-
SILINV	EQ	28-Dec-2020	201.40	198.05	205.00	197.05	199.50	199.75	199.41	7299	14.55	164	5711	78.24
SILLYMONKS	BE	28-Dec-2020	24.05	24.05	25.25	22.85	25.25	24.65	24.49	508	0.12	14	-	-
SILVERTUC	SM	28-Dec-2020	96.75	97.90	97.90	97.90	97.90	97.90	97.90	1000	0.98	1	1000	100.00
SIMBHALS	EQ	28-Dec-2020	7.90	7.60	8.00	7.60	7.75	7.70	7.68	21539	1.66	85	17114	79.46
SIMPLEXINF	EQ	28-Dec-2020	39.25	40.00	40.50	38.05	38.50	38.50	38.93	262727	102.28	1123	182888	69.61
SINTERCOM	EQ	28-Dec-2020	80.95	84.25	84.25	79.10	80.50	80.50	80.28	5917	4.75	21	5667	95.77
SINTEX	BE	28-Dec-2020	4.00	4.15	4.20	3.80	4.20	4.15	3.98	2904086	115.65	2164	-	-
SIRCA	EQ	28-Dec-2020	247.25	252.00	274.45	247.65	263.35	263.90	260.82	322821	841.98	3565	161266	49.96
SIS	EQ	28-Dec-2020	436.65	442.00	451.50	435.00	439.95	438.90	444.33	117747	523.19	5414	68293	58.00
SITINET	BE	28-Dec-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	6395143	83.10	1670	-	-
SIYSIL	EQ	28-Dec-2020	192.15	193.15	201.65	192.00	198.55	199.45	198.60	126699	251.62	2131	60144	47.47
SJVN	EQ	28-Dec-2020	25.30	25.70	26.25	25.40	25.60	25.50	25.72	1664058	427.99	3773	734163	44.12
SKFINDIA	EQ	28-Dec-2020	1674.85	1678.25	1740.00	1678.25	1710.95	1705.40	1705.29	139954	2386.62	5417	20323	14.52
SKIL	EQ	28-Dec-2020	2.75	2.85	2.85	2.80	2.85	2.85	2.84	312058	8.86	101	312048	100.00
SKIPPER	EQ	28-Dec-2020	61.80	63.00	63.00	61.35	61.85	61.80	61.86	31027	19.19	341	22700	73.16
SKMEGGPROD	EQ	28-Dec-2020	56.75	57.20	57.70	55.50	56.85	56.05	56.59	36608	20.72	535	24860	67.91
SKSTEXTILE	SM	28-Dec-2020	23.55	24.70	24.70	24.70	24.70	24.70	24.70	2000	0.49	2	2000	100.00
SMARTLINK	BE	28-Dec-2020	88.10	86.60	89.50	86.60	88.90	88.55	88.43	8073	7.14	105	-	-
SMLISUZU	EQ	28-Dec-2020	451.95	455.70	468.80	455.70	458.15	460.10	463.47	19263	89.28	1107	9238	47.96
SMPL	BZ	28-Dec-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	200	0.00	1	-	-
SMSLIFE	EQ	28-Dec-2020	609.50	620.50	621.05	606.00	617.00	615.75	615.46	5133	31.59	417	3752	73.10
SMSPHARMA	EQ	28-Dec-2020	106.15	106.15	113.20	105.20	113.00	111.55	109.75	369210	405.20	4014	221475	59.99
SMVD	SM	28-Dec-2020	8.55	8.25	8.25	8.25	8.25	8.25	8.25	4000	0.33	2	2000	50.00
SNOWMAN	EQ	28-Dec-2020	52.15	52.25	59.00	51.55	58.85	58.60	56.80	14263425	8101.86	36421	5761415	40.39
SOBHA	EQ	28-Dec-2020	338.75	340.85	358.00	340.00	358.00	354.30	351.33	707292	2484.90	18515	280937	39.72
SOFTTECH	SM	28-Dec-2020	85.75	83.10	86.95	83.10	86.95	85.65	85.20	19200	16.36	12	14400	75.00
SOLARA	EQ	28-Dec-2020	1194.65	1205.00	1210.00	1182.50	1189.00	1188.45	1195.34	40418	483.13	4084	24035	59.47
SOLARINDS	EQ	28-Dec-2020	1072.50	1077.90	1086.00	1063.10	1082.00	1080.55	1075.79	17176	184.78	2317	12957	75.44
SOMANYCERA	EQ	28-Dec-2020	327.70	325.60	336.10	323.75	326.90	326.90	329.08	84355	277.59	2596	57423	68.07
SOMICONVEY	EQ	28-Dec-2020	25.80	27.50	28.40	26.00	27.75	27.45	27.50	24553	6.75	268	16790	68.38
SONAMCLOCK	SM	28-Dec-2020	62.00	62.50	62.50	62.50	62.50	62.50	62.50	24000	15.00	8	24000	100.00
SONATSOFTW	EQ	28-Dec-2020	389.35	394.00	405.35	392.20	397.45	397.50	399.52	1146878	4582.01	19604	367654	32.06
SORILINFRA	EQ	28-Dec-2020	106.95	107.80	112.00	105.60	108.75	108.45	109.17	166311	181.56	2238	59050	35.51
SOTL	EQ	28-Dec-2020	723.70	737.70	740.00	726.75	730.00	729.90	733.42	13754	100.87	1172	8601	62.53
SOUTHBANK	EQ	28-Dec-2020	8.95	9.05	9.25	9.00	9.05	9.05	9.11	14826252	1351.19	54889	7247225	48.88
SOUTHWEST	EQ	28-Dec-2020	40.55	41.50	41.50	38.60	40.50	40.10	39.85	3307	1.32	37	1999	60.45
SPAL	EQ	28-Dec-2020	151.05	154.25	166.95	152.00	163.00	163.15	160.25	72936	116.88	2277	25753	35.31
SPANDANA	EQ	28-Dec-2020	718.55	727.95	759.80	727.95	746.00	746.45	738.01	214438	1582.57	5024	166957	77.86
SPARC	EQ	28-Dec-2020	185.60	188.00	188.80	183.40	183.70	183.85	185.60	512088	950.45	6161	247429	48.32
SPCENET	BE	28-Dec-2020	1.50	1.50	1.55	1.50	1.50	1.50	1.53	940	0.01	6	-	-
SPECIALITY	EQ	28-Dec-2020	49.05	50.80	50.80	47.50	48.00	47.90	48.82	139655	68.18	1360	86720	62.10
SPENCERS	EQ	28-Dec-2020	80.50	80.40	84.70	80.40	82.60	82.85	82.96	644376	534.55	4881	238744	37.05
SPENTEX	BZ	28-Dec-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.78	24376	0.19	27	-	-
SPIC	EQ	28-Dec-2020	23.80	23.85	23.95	23.05	23.35	23.40	23.52	356267	83.79	1433	191785	53.83
SPICEJET	EQ	28-Dec-2020	95.25	96.25	97.50	94.00	95.50	95.85	96.00	5267369	5056.81	26253	2186247	41.51
SPLIL	EQ	28-Dec-2020	31.80	31.00	36.00	31.00	34.30	34.05	34.31	172350	59.13	1885	56871	33.00
SPMLINFRA	BE	28-Dec-2020	12.90	13.50	13.50	13.50	13.50	13.50	13.50	23383	3.16	34	-	-
SPTL	BE	28-Dec-2020	3.10	2.95	3.15	2.95	3.15	3.15	3.06	973930	29.81	787	-	-
SPYL	BE	28-Dec-2020	0.55	0.50	0.55	0.50	0.55	0.50	0.50	549973	2.76	274	-	-
SREEL	EQ	28-Dec-2020	144.25	144.35	146.95	143.30	145.60	145.55	145.47	29417	42.79	247	24581	83.56
SREIBNPNCD	NL	28-Dec-2020	682.14	675.00	675.00	673.00	673.00	673.00	673.10	96	0.65	14	96	100.00
SREIBNPNCD	NN	28-Dec-2020	1199.00	1123.00	1124.00	1123.00	1124.00	1124.00	1123.50	50	0.56	4	50	100.00
SREIBNPNCD	NP	28-Dec-2020	575.00	625.00	625.00	625.00	625.00	625.00	625.00	10	0.06	1	10	100.00
SREIBNPNCD	NU	28-Dec-2020	580.00	580.00	580.00	570.00	570.00	570.00	573.87	53	0.30	6	53	100.00
SREIBNPNCD	NX	28-Dec-2020	700.00	666.05	666.05	666.05	666.05	666.05	666.05	5	0.03	1	5	100.00
SREINFRA	EQ	28-Dec-2020	6.75	6.90	6.90	6.65	6.70	6.70	6.77	962332	65.15	1024	589725	61.28
SRF	EQ	28-Dec-2020	5482.75	5520.00	5537.20	5450.50	5508.00	5505.35	5494.48	98372	5405.03	9295	12904	13.12
SRHHYPOLTD	EQ	28-Dec-2020	239.90	245.00	246.00	235.00	235.55	235.80	238.63	33295	79.45	874	21945	65.91
SRIPIPES	EQ	28-Dec-2020	143.35	144.40	148.50	143.15	148.40	147.70	146.46	336591	492.96	8024	232215	68.99
SRPL	EQ	28-Dec-2020	30.95	31.90	31.95	30.45	31.25	31.10	31.19	10201	3.18	61	4170	40.88
SRTRANSFIN	EQ	28-Dec-2020	996.60	1004.85	1029.80	998.20	1017.95	1016.05	1015.88	4313417	43819.31	82545	506681	11.75
SRTRANSFIN	Y9	28-Dec-2020	1063.00	1058.05	1063.90	1058.05	1063.90	1063.90	1058.82	76	0.80	2	76	100.00
SRTRANSFIN	YH	28-Dec-2020	1017.98	1040.00	1040.00	1016.00	1019.00	1019.00	1021.75	265	2.71	11	250	94.34
SRTRANSFIN	YI	28-Dec-2020	1040.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	10	0.10	1	10	100.00
SRTRANSFIN	YJ	28-Dec-2020	1043.00	1043.00	1043.00	900.00	1043.00	1043.00	1018.79	639	6.51	17	500	78.25
SRTRANSFIN	YK	28-Dec-2020	1047.00	1043.00	1056.90	1043.00	1048.01	1048.01	1051.36	120	1.26	4	100	83.33
SRTRANSFIN	YL	28-Dec-2020	1050.00	1045.00	1050.00	1015.00	1045.00	1045.00	1029.46	1610	16.57	43	1410	87.58
SRTRANSFIN	YM	28-Dec-2020	1235.10	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	25	0.31	2	25	100.00
SRTRANSFIN	YR	28-Dec-2020	1033.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
SRTRANSFIN	YS	28-Dec-2020	1070.00	1095.95	1095.95	1095.95	1095.95	1095.95	1095.95	5	0.05	1	5	100.00
SRTRANSFIN	YW	28-Dec-2020	1125.00	1021.00	1118.00	1018.00	1018.00	1018.00	1049.69	65	0.68	3	25	38.46
SRTRANSFIN	YX	28-Dec-2020	1085.10	1075.00	1089.00	1075.00	1085.00	1083.25	1079.86	737	7.96	23	506	68.66
SRTRANSFIN	YZ	28-Dec-2020	1111.90	1119.95	1119.95	1119.95	1119.95	1119.95	1119.95	15	0.17	3	15	100.00
SRTRANSFIN	Z2	28-Dec-2020	1177.30	1192.00	1196.00	1192.00	1196.00	1196.00	1195.20	25	0.30	2	25	100.00
SRTRANSFIN	Z3	28-Dec-2020	1004.00	992.00	1004.00	992.00	1004.00	1004.00	1001.64	61	0.61	2	61	100.00
SRTRANSFIN	Z7	28-Dec-2020	1050.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	2	0.02	1	2	100.00
SRTRANSFIN	ZG	28-Dec-2020	1062.80	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	5	0.05	1	5	100.00
SRTRANSFIN	ZK	28-Dec-2020	980.00	1050.50	1050.50	1050.00	1050.00	1050.00	1050.24	105	1.10	4	105	100.00
SSINFRA	SM	28-Dec-2020	8.10	8.50	8.50	8.50	8.50	8.50	8.50	9000	0.77	3	6000	66.67
SSWL	EQ	28-Dec-2020	487.40	493.90	516.00	489.75	516.00	502.80	498.34	44111	219.82	1864	31083	70.47
STAMPEDE	BE	28-Dec-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.55	278001	1.53	55	-	-
STAR	EQ	28-Dec-2020	853.30	861.00	918.00	858.15	893.80	900.90	895.59	2229673	19968.71	61962	440426	19.75
STARCEMENT	EQ	28-Dec-2020	91.95	92.00	92.80	89.05	90.95	90.60	91.53	113526	103.90	1705	66320	58.42
STARPAPER	EQ	28-Dec-2020	116.10	116.10	117.70	114.65	115.70	115.50	116.08	92038	106.84	1629	43012	46.73
STCINDIA	EQ	28-Dec-2020	76.60	77.50	77.95	75.65	76.70	76.50	76.89	17231	13.25	505	9877	57.32
STEELCITY	EQ	28-Dec-2020	34.05	34.40	34.40	32.65	33.15	33.25	33.28	9109	3.03	79	6307	69.24
STEELXIND	EQ	28-Dec-2020	39.40	39.40	41.45	39.00	40.15	40.00	40.02	160713	64.32	674	76188	47.41
STEL	EQ	28-Dec-2020	62.10	62.10	72.00	62.10	69.00	69.20	68.45	197215	134.99	1879	93840	47.58
STERTOOLS	EQ	28-Dec-2020	196.40	200.00	202.90	194.10	194.95	198.15	199.51	37734	75.28	1283	22273	59.03
STLTECH	EQ	28-Dec-2020	168.20	169.70	171.60	164.10	168.00	168.05	168.02	746863	1254.85	10474	367254	49.17
SUBCAPCITY	BE	28-Dec-2020	22.60	21.50	23.70	21.50	23.70	23.70	22.29	2931	0.65	21	-	-
SUBEXLTD	EQ	28-Dec-2020	29.70	30.00	30.20	28.70	28.95	29.00	29.36	3781987	1110.38	10385	2291517	60.59
SUBROS	EQ	28-Dec-2020	328.40	330.05	330.75	308.70	327.00	326.75	325.20	47443	154.28	1978	26070	54.95
SUDARSCHEM	EQ	28-Dec-2020	469.95	473.90	479.95	469.00	474.70	474.70	475.90	90260	429.55	3396	43912	48.65
SUJANAUNI	BE	28-Dec-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.40	231575	0.92	193	-	-
SUMEETINDS	BE	28-Dec-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	21394	0.58	34	-	-
SUMICHEM	EQ	28-Dec-2020	293.50	295.80	298.00	292.55	295.30	294.55	295.63	204455	604.43	4150	104365	51.05
SUMIT	BE	28-Dec-2020	9.95	9.95	9.95	9.55	9.80	9.55	9.67	21395	2.07	104	-	-
SUMMITSEC	EQ	28-Dec-2020	527.45	531.95	553.95	510.05	533.05	535.15	538.75	5805	31.27	435	3711	63.93
SUNCLAYLTD	EQ	28-Dec-2020	2660.25	2650.00	2744.00	2611.50	2611.50	2641.95	2643.14	15187	401.41	1811	13405	88.27
SUNDARAM	EQ	28-Dec-2020	1.45	1.45	1.45	1.40	1.40	1.45	1.43	100855	1.44	161	78879	78.21
SUNDARMFIN	EQ	28-Dec-2020	1790.85	1812.40	1813.00	1759.00	1770.50	1782.55	1798.09	10534	189.41	1441	5513	52.34
SUNDARMHLD	EQ	28-Dec-2020	74.05	73.05	75.00	71.85	72.05	72.50	73.29	112582	82.51	1022	76612	68.05
SUNDRMBRAK	EQ	28-Dec-2020	309.30	305.00	323.90	305.00	316.00	315.75	315.50	3470	10.95	331	2421	69.77
SUNDRMFAST	EQ	28-Dec-2020	531.55	534.05	540.00	525.10	529.00	528.15	530.68	56778	301.31	7464	28270	49.79
SUNFLAG	EQ	28-Dec-2020	57.00	57.60	60.70	57.60	60.70	59.80	59.27	509801	302.16	2832	281546	55.23
SUNPHARMA	EQ	28-Dec-2020	590.45	599.00	599.45	584.55	587.90	586.95	590.20	12299793	72593.75	121283	4554663	37.03
SUNTECK	EQ	28-Dec-2020	349.65	352.45	359.00	345.40	346.80	349.55	350.54	772228	2706.94	14210	174581	22.61
SUNTV	EQ	28-Dec-2020	484.45	486.00	493.90	484.20	489.15	490.65	489.97	2072423	10154.29	25383	287417	13.87
SUPERHOUSE	EQ	28-Dec-2020	112.80	114.45	116.00	112.25	114.20	115.20	114.83	25108	28.83	558	11345	45.18
SUPERSPIN	EQ	28-Dec-2020	4.85	4.95	5.00	4.65	4.75	4.80	4.79	57475	2.75	111	31727	55.20
SUPPETRO	EQ	28-Dec-2020	354.15	354.15	358.75	346.95	353.45	351.45	351.23	38112	133.86	1633	22687	59.53
SUPRAJIT	EQ	28-Dec-2020	190.45	191.40	196.25	190.45	195.90	195.45	193.79	176458	341.95	3281	124772	70.71
SUPREMEENG	EQ	28-Dec-2020	22.95	24.00	24.00	23.00	23.80	23.75	23.53	4817	1.13	26	3200	66.43
SUPREMEIND	EQ	28-Dec-2020	1673.55	1681.95	1681.95	1599.85	1650.00	1644.60	1657.15	224099	3713.65	12319	95898	42.79
SUPREMEINF	BZ	28-Dec-2020	11.00	11.50	11.50	10.50	11.50	11.50	10.78	831	0.09	9	-	-
SURANASOL	EQ	28-Dec-2020	8.50	8.60	8.95	8.60	8.70	8.80	8.81	117711	10.37	222	100657	85.51
SURANAT&P	EQ	28-Dec-2020	4.90	5.25	5.25	4.85	5.00	4.95	4.99	385940	19.27	724	288639	74.79
SURYALAXMI	EQ	28-Dec-2020	31.75	30.65	33.30	30.65	33.30	33.30	33.23	26007	8.64	93	25700	98.82
SURYAROSNI	EQ	28-Dec-2020	368.65	369.00	380.00	369.00	375.00	373.25	374.82	58430	219.01	1873	31738	54.32
SUTLEJTEX	EQ	28-Dec-2020	43.45	44.90	44.90	41.85	44.50	44.30	43.49	1634906	711.09	971	1578482	96.55
SUULD	EQ	28-Dec-2020	101.20	106.00	108.00	101.00	104.00	103.65	103.72	37130	38.51	209	17327	46.67
SUVEN	EQ	28-Dec-2020	85.20	84.95	89.45	84.00	89.45	89.45	87.47	1481855	1296.15	10045	682951	46.09
SUVENPHAR	EQ	28-Dec-2020	460.25	461.00	479.90	461.00	474.00	476.60	471.74	888944	4193.55	31653	455889	51.28
SUZLON	BE	28-Dec-2020	5.35	5.60	5.60	5.50	5.60	5.60	5.60	7607925	425.80	4996	-	-
SWANENERGY	EQ	28-Dec-2020	130.00	131.00	135.90	131.00	135.50	135.40	133.73	158149	211.50	2580	20929	13.23
SWARAJENG	EQ	28-Dec-2020	1344.45	1367.75	1419.00	1357.05	1399.90	1399.65	1396.32	25853	360.99	2392	16095	62.26
SWELECTES	EQ	28-Dec-2020	169.50	176.00	177.95	176.00	177.95	177.95	177.66	22916	40.71	123	21916	95.64
SWSOLAR	EQ	28-Dec-2020	224.25	227.75	227.85	222.25	224.95	224.65	224.27	982235	2202.89	20006	790633	80.49
SYMPHONY	EQ	28-Dec-2020	984.45	1019.70	1038.00	1005.00	1031.00	1024.60	1021.39	360328	3680.34	17859	100198	27.81
SYNCOM	BZ	28-Dec-2020	2.15	2.15	2.25	2.05	2.25	2.25	2.12	140913	2.99	164	-	-
SYNGENE	EQ	28-Dec-2020	610.50	611.00	622.00	604.20	610.50	609.20	613.40	318751	1955.22	14902	168849	52.97
TAINWALCHM	EQ	28-Dec-2020	72.75	74.45	75.50	71.10	73.00	72.40	72.69	12500	9.09	246	8833	70.66
TAJGVK	EQ	28-Dec-2020	133.90	137.80	137.80	134.60	135.40	135.35	135.63	68424	92.81	2483	35942	52.53
TAKE	EQ	28-Dec-2020	48.35	48.85	51.80	48.50	50.55	50.40	50.27	4214196	2118.48	16105	1996679	47.38
TALBROAUTO	EQ	28-Dec-2020	141.70	143.75	143.85	140.65	143.70	143.00	142.83	15619	22.31	247	12364	79.16
TALWALKARS	BZ	28-Dec-2020	2.05	2.15	2.15	1.95	2.05	2.05	2.08	22446	0.47	59	-	-
TALWGYM	BZ	28-Dec-2020	1.45	1.45	1.50	1.40	1.50	1.40	1.44	59210	0.85	118	-	-
TANLA	EQ	28-Dec-2020	662.00	687.00	695.10	682.00	695.10	695.10	692.98	217209	1505.21	1726	144597	66.57
TANTIACONS	BZ	28-Dec-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.79	2499	0.04	5	-	-
TARC	BE	28-Dec-2020	20.05	19.50	21.05	19.05	21.05	20.80	19.67	786619	154.75	674	-	-
TARMAT	EQ	28-Dec-2020	55.60	55.70	57.00	55.00	55.50	55.50	56.04	20461	11.47	343	12493	61.06
TASTYBITE	EQ	28-Dec-2020	12514.15	12700.00	12738.30	12400.00	12500.00	12487.45	12496.36	3538	442.12	722	2743	77.53
TATACAPHSG	N2	28-Dec-2020	1092.00	1092.00	1093.01	1092.00	1093.00	1093.00	1092.11	227	2.48	5	227	100.00
TATACAPHSG	N4	28-Dec-2020	1093.96	1272.00	1272.00	1070.01	1112.00	1112.00	1123.83	168	1.89	10	166	98.81
TATACAPHSG	N6	28-Dec-2020	1109.00	1144.55	1144.55	1103.00	1119.00	1119.00	1109.92	436	4.84	25	400	91.74
TATACAPHSG	N8	28-Dec-2020	1089.00	1075.10	1075.10	1075.00	1075.00	1075.00	1075.01	100	1.08	4	100	100.00
TATACHEM	EQ	28-Dec-2020	476.20	479.00	483.20	474.05	478.05	478.25	478.21	2366379	11316.27	29997	536593	22.68
TATACOFFEE	EQ	28-Dec-2020	104.65	105.40	106.80	105.00	106.20	105.95	105.73	411540	435.13	3432	183448	44.58
TATACOMM	EQ	28-Dec-2020	1070.90	1071.00	1079.75	1052.00	1062.00	1064.95	1070.82	200328	2145.15	6412	85444	42.65
TATACONSUM	EQ	28-Dec-2020	601.00	607.70	611.95	599.20	604.10	602.45	605.04	2351027	14224.75	42471	751222	31.95
TATAELXSI	EQ	28-Dec-2020	1759.65	1774.00	1880.00	1762.00	1849.00	1837.75	1845.61	1200589	22158.17	54769	243747	20.30
TATAINVEST	EQ	28-Dec-2020	996.15	1001.15	1039.85	1001.15	1010.00	1012.30	1020.08	58103	592.70	6205	21340	36.73
TATAMETALI	EQ	28-Dec-2020	588.30	590.00	618.95	590.00	611.70	612.30	609.39	360395	2196.22	11547	102380	28.41
TATAMOTORS	EQ	28-Dec-2020	175.95	179.85	187.40	179.00	186.00	186.35	184.40	98012135	180736.34	356065	13615699	13.89
TATAMTRDVR	EQ	28-Dec-2020	72.85	75.10	77.60	75.10	77.50	77.20	76.39	12225440	9338.45	34214	4122164	33.72
TATAPOWER	EQ	28-Dec-2020	74.50	75.25	77.95	75.10	77.70	77.20	76.85	35601036	27360.94	81156	7719244	21.68
TATASTEEL	EQ	28-Dec-2020	622.30	628.25	635.35	626.60	634.00	632.65	631.53	10480517	66187.11	108035	1953811	18.64
TATASTLBSL	EQ	28-Dec-2020	38.15	38.80	38.95	38.50	38.80	38.80	38.75	2477049	959.90	5119	1178512	47.58
TATASTLLP	EQ	28-Dec-2020	523.25	529.15	559.90	529.15	552.50	552.30	547.28	260754	1427.04	7213	126560	48.54
TATASTLPP	E1	28-Dec-2020	183.30	187.20	193.50	187.20	193.50	192.90	190.85	1048735	2001.46	9827	594899	56.73
TBZ	EQ	28-Dec-2020	47.25	47.95	56.70	47.95	56.70	55.90	53.06	4877213	2587.69	21811	1121294	22.99
TCFSL	NA	28-Dec-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	3	0.03	1	3	100.00
TCFSL	NB	28-Dec-2020	1033.05	1035.00	1035.00	1033.21	1033.21	1034.00	1034.53	690	7.14	21	690	100.00
TCFSL	ND	28-Dec-2020	1103.45	1100.01	1109.95	1100.00	1101.00	1101.00	1104.78	372	4.11	10	311	83.60
TCFSL	NF	28-Dec-2020	1140.10	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	40	0.46	3	25	62.50
TCFSL	NH	28-Dec-2020	1074.00	1050.10	1055.00	1050.10	1051.00	1051.02	1051.82	613	6.45	27	613	100.00
TCI	EQ	28-Dec-2020	243.90	247.00	248.85	240.10	245.00	243.75	245.64	36051	88.55	908	22003	61.03
TCIDEVELOP	EQ	28-Dec-2020	329.00	335.85	342.45	314.00	321.75	319.15	319.06	2385	7.61	706	1116	46.79
TCIEXP	EQ	28-Dec-2020	925.05	929.70	939.40	914.00	935.00	935.40	925.85	42083	389.62	3622	32543	77.33
TCNSBRANDS	EQ	28-Dec-2020	461.10	474.90	474.90	447.20	452.00	450.70	456.49	37254	170.06	2339	20283	54.45
TCPLPACK	EQ	28-Dec-2020	384.05	387.85	396.70	374.25	392.00	385.80	386.02	4153	16.03	318	2324	55.96
TCS	EQ	28-Dec-2020	2909.35	2910.00	2949.70	2902.00	2932.10	2929.40	2929.11	2108994	61774.67	106481	717415	34.02
TDPOWERSYS	EQ	28-Dec-2020	133.40	137.05	152.70	137.00	148.05	148.45	145.98	797055	1163.56	10388	385241	48.33
TEAMLEASE	EQ	28-Dec-2020	2563.15	2550.10	2609.95	2534.30	2584.00	2580.65	2580.84	10283	265.39	4132	5632	54.77
TECHM	EQ	28-Dec-2020	947.25	947.25	956.45	944.25	947.40	947.10	950.74	1870669	17785.19	46532	624390	33.38
TECHNOE	EQ	28-Dec-2020	201.50	202.10	209.40	199.50	200.00	199.90	201.12	230600	463.77	2528	188593	81.78
TECHNOFAB	BZ	28-Dec-2020	9.80	9.35	10.20	9.35	10.20	10.20	9.61	3018	0.29	30	-	-
TEJASNET	EQ	28-Dec-2020	129.95	132.95	132.95	126.50	127.50	127.25	128.89	424083	546.61	4847	289447	68.25
TERASOFT	EQ	28-Dec-2020	49.25	51.25	51.80	48.00	49.35	49.00	49.53	218173	108.06	2369	105217	48.23
TEXINFRA	EQ	28-Dec-2020	41.55	42.60	43.45	41.55	42.15	42.30	42.51	82425	35.04	728	37310	45.27
TEXMOPIPES	EQ	28-Dec-2020	21.05	21.75	21.75	20.70	20.85	20.80	21.04	55871	11.76	378	39683	71.03
TEXRAIL	EQ	28-Dec-2020	30.60	31.45	32.20	30.70	31.85	31.65	31.47	1003967	315.92	3646	546785	54.46
TFCILTD	EQ	28-Dec-2020	47.20	48.95	48.95	47.30	47.50	47.70	48.12	131154	63.11	1141	75553	57.61
TGBHOTELS	BE	28-Dec-2020	6.00	5.95	6.00	5.70	5.80	5.80	5.82	5943	0.35	39	-	-
THANGAMAYL	EQ	28-Dec-2020	559.00	564.70	620.00	564.00	606.05	606.90	590.61	75663	446.87	4168	24365	32.20
THEINVEST	BZ	28-Dec-2020	139.45	133.00	146.00	133.00	143.95	143.90	141.64	1478	2.09	33	-	-
THEJO	SM	28-Dec-2020	1050.00	1050.00	1080.00	1050.00	1051.00	1051.00	1060.30	1300	13.78	13	1000	76.92
THEMISMED	EQ	28-Dec-2020	359.00	360.00	378.00	358.10	367.00	371.00	370.95	40275	149.40	1008	21197	52.63
THERMAX	EQ	28-Dec-2020	924.10	925.90	930.50	906.65	907.10	910.50	915.09	27379	250.54	2491	14232	51.98
THIRUSUGAR	BZ	28-Dec-2020	4.55	4.60	4.60	4.60	4.60	4.60	4.60	10	0.00	1	-	-
THOMASCOOK	EQ	28-Dec-2020	45.80	47.00	47.00	45.80	46.80	46.70	46.53	260110	121.03	2094	162077	62.31
THOMASCOTT	BE	28-Dec-2020	6.90	6.90	7.00	6.90	7.00	7.00	6.99	85	0.01	3	-	-
THYROCARE	EQ	28-Dec-2020	931.85	939.45	945.00	925.00	934.45	934.00	933.09	111430	1039.75	7121	65939	59.18
TI	EQ	28-Dec-2020	27.10	27.90	32.50	27.85	28.60	28.75	30.35	2879405	873.89	8974	994661	34.54
TIDEWATER	EQ	28-Dec-2020	4438.05	4451.00	4499.95	4420.00	4484.00	4475.60	4463.78	3082	137.57	718	1615	52.40
TIIL	EQ	28-Dec-2020	337.65	339.30	351.50	336.20	345.00	345.00	344.27	11022	37.95	454	7834	71.08
TIINDIA	EQ	28-Dec-2020	798.25	812.00	812.00	798.00	800.00	799.55	803.57	99029	795.77	1844	89543	90.42
TIJARIA	BE	28-Dec-2020	7.65	7.80	8.00	7.65	8.00	7.90	7.71	17731	1.37	29	-	-
TIL	EQ	28-Dec-2020	167.65	163.55	170.00	163.50	167.10	167.00	167.81	4019	6.74	244	2571	63.97
TIMESGTY	EQ	28-Dec-2020	27.50	27.90	27.90	26.50	26.50	26.65	26.80	618	0.17	26	338	54.69
TIMETECHNO	EQ	28-Dec-2020	47.00	47.50	48.25	46.65	47.55	47.45	47.74	307272	146.69	1491	167391	54.48
TIMKEN	EQ	28-Dec-2020	1163.80	1170.00	1198.95	1165.65	1187.10	1187.30	1183.95	61547	728.68	5747	32855	53.38
TINPLATE	EQ	28-Dec-2020	146.25	147.00	149.65	147.00	148.40	148.50	148.21	386439	572.75	5809	108595	28.10
TIPSINDLTD	EQ	28-Dec-2020	288.90	292.40	346.65	277.35	324.50	325.25	332.45	359684	1195.78	8938	85709	23.83
TIRUMALCHM	EQ	28-Dec-2020	100.80	102.85	103.00	99.65	101.10	101.80	101.15	654037	661.58	5050	246712	37.72
TIRUPATI	SM	28-Dec-2020	43.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
TIRUPATIFL	BE	28-Dec-2020	24.95	26.00	26.00	24.75	25.30	25.30	25.22	772	0.19	25	-	-
TITAN	EQ	28-Dec-2020	1495.90	1503.30	1547.65	1496.15	1544.00	1543.55	1525.93	2497242	38106.17	76326	434940	17.42
TMRVL	EQ	28-Dec-2020	11.20	11.75	11.75	10.90	11.60	11.50	11.45	47885	5.48	423	36665	76.57
TNPETRO	EQ	28-Dec-2020	42.80	43.25	43.50	42.75	43.00	43.00	43.07	278291	119.87	3362	125527	45.11
TNPL	EQ	28-Dec-2020	122.45	122.60	125.20	122.60	124.30	124.05	123.98	116261	144.14	2117	70201	60.38
TNTELE	BE	28-Dec-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	878	0.02	9	-	-
TOKYOPLAST	EQ	28-Dec-2020	73.40	75.05	77.00	70.85	72.55	73.30	74.00	9087	6.72	303	4901	53.93
TORNTPHARM	EQ	28-Dec-2020	2785.35	2798.85	2856.55	2777.95	2788.00	2795.20	2820.96	339863	9587.39	21658	59009	17.36
TORNTPOWER	EQ	28-Dec-2020	318.75	321.00	323.30	318.45	321.40	320.20	320.78	495721	1590.16	7140	67664	13.65
TOTAL	EQ	28-Dec-2020	66.65	69.25	69.95	65.00	68.00	67.35	67.75	26288	17.81	163	21656	82.38
TOUCHWOOD	EQ	28-Dec-2020	49.75	48.20	52.65	48.20	50.25	50.55	51.40	3305	1.70	35	2207	66.78
TPLPLASTEH	EQ	28-Dec-2020	156.55	159.00	162.95	147.30	153.00	152.55	156.52	5733	8.97	219	4299	74.99
TREEHOUSE	EQ	28-Dec-2020	6.65	6.85	6.95	6.50	6.60	6.60	6.80	60525	4.11	123	38443	63.52
TREJHARA	EQ	28-Dec-2020	41.45	43.50	43.50	41.50	43.45	43.30	43.06	88782	38.23	894	61356	69.11
TRENT	EQ	28-Dec-2020	684.75	684.00	695.00	682.00	683.80	684.60	686.09	818791	5617.61	9074	646184	78.92
TRF	BE	28-Dec-2020	97.40	95.00	100.00	95.00	97.00	99.30	97.22	6405	6.23	102	-	-
TRIDENT	EQ	28-Dec-2020	9.35	9.55	9.85	9.40	9.60	9.65	9.66	15531305	1500.13	22494	5885095	37.89
TRIGYN	EQ	28-Dec-2020	73.10	75.00	76.75	75.00	76.75	76.75	76.40	105356	80.49	383	80576	76.48
TRIL	BE	28-Dec-2020	21.25	22.20	22.20	20.35	21.15	20.90	20.89	160187	33.47	532	-	-
TRITURBINE	EQ	28-Dec-2020	81.15	81.25	81.70	79.25	80.55	80.65	80.54	69855	56.26	980	45608	65.29
TRIVENI	EQ	28-Dec-2020	72.60	73.40	74.00	72.60	72.65	72.75	73.18	222497	162.83	2534	146456	65.82
TTKHLTCARE	EQ	28-Dec-2020	578.05	587.95	588.75	565.45	581.60	583.30	579.44	3061	17.74	419	1798	58.74
TTKPRESTIG	EQ	28-Dec-2020	5990.15	6030.00	6244.00	5925.00	6170.00	6119.90	6094.52	27702	1688.30	6294	9462	34.16
TTL	EQ	28-Dec-2020	46.90	49.00	49.00	46.35	48.25	48.45	47.86	18751	8.97	327	9518	50.76
TTML	BE	28-Dec-2020	7.60	7.80	7.95	7.60	7.90	7.85	7.84	2672570	209.48	4663	-	-
TV18BRDCST	EQ	28-Dec-2020	31.15	31.40	31.90	31.10	31.50	31.50	31.40	2754194	864.79	4452	1335256	48.48
TVSELECT	BE	28-Dec-2020	125.60	125.60	128.50	121.00	127.05	127.30	125.86	33954	42.74	412	-	-
TVSMOTOR	EQ	28-Dec-2020	479.75	483.70	488.50	479.75	485.50	483.10	484.75	1113366	5397.05	15691	389154	34.95
TVSSRICHAK	EQ	28-Dec-2020	1838.85	1840.00	1891.30	1840.00	1872.15	1877.20	1872.70	13225	247.66	1647	6463	48.87
TVTODAY	EQ	28-Dec-2020	221.20	222.00	230.20	219.60	227.85	228.65	226.12	140202	317.02	3128	70126	50.02
TVVISION	BE	28-Dec-2020	2.25	2.30	2.30	2.15	2.15	2.15	2.22	7743	0.17	18	-	-
TWL	EQ	28-Dec-2020	50.60	51.30	52.60	50.80	51.85	51.70	51.59	400103	206.43	2642	156543	39.13
UBL	EQ	28-Dec-2020	1126.40	1132.35	1168.80	1129.10	1166.30	1163.80	1151.09	817294	9407.76	23079	264009	32.30
UCALFUEL	EQ	28-Dec-2020	123.95	124.25	126.00	122.80	123.10	123.75	124.14	20624	25.60	633	13146	63.74
UCL	SM	28-Dec-2020	34.50	29.00	29.00	29.00	29.00	29.00	29.00	2000	0.58	1	2000	100.00
UCOBANK	EQ	28-Dec-2020	12.45	12.45	12.85	12.45	12.75	12.80	12.64	2364048	298.78	3281	666762	28.20
UFLEX	EQ	28-Dec-2020	373.55	378.60	378.60	371.15	374.60	373.65	373.97	63412	237.14	1527	42729	67.38
UFO	EQ	28-Dec-2020	86.85	88.50	94.75	87.05	92.25	91.95	92.18	1381322	1273.36	14717	499710	36.18
UGARSUGAR	EQ	28-Dec-2020	17.55	17.75	17.75	16.80	17.35	17.05	17.24	251129	43.29	1083	146938	58.51
UJAAS	EQ	28-Dec-2020	2.80	2.80	2.85	2.65	2.80	2.75	2.75	5469287	150.55	1992	2705861	49.47
UJJIVAN	EQ	28-Dec-2020	274.45	275.20	281.00	275.20	280.00	279.65	278.78	443283	1235.80	7504	165958	37.44
UJJIVANSFB	EQ	28-Dec-2020	38.20	39.35	40.00	39.05	40.00	39.90	39.59	2433036	963.31	9105	1366310	56.16
ULTRACEMCO	EQ	28-Dec-2020	5044.75	5055.40	5160.00	5055.40	5141.00	5142.15	5110.35	410405	20973.15	35513	140554	34.25
UMANGDAIRY	EQ	28-Dec-2020	53.60	55.90	55.90	53.40	53.50	53.60	53.88	8600	4.63	223	6747	78.45
UMESLTD	BE	28-Dec-2020	2.30	2.40	2.40	2.30	2.40	2.40	2.40	23674	0.57	44	-	-
UNICHEMLAB	EQ	28-Dec-2020	251.25	252.55	260.00	252.00	256.55	257.95	255.61	61105	156.19	1843	34669	56.74
UNIDT	EQ	28-Dec-2020	273.40	278.85	298.00	276.10	284.00	285.10	282.44	29737	83.99	615	13902	46.75
UNIENTER	EQ	28-Dec-2020	67.45	66.35	72.00	64.00	70.00	69.90	68.80	67086	46.15	1563	32030	47.74
UNIINFO	SM	28-Dec-2020	26.10	24.80	24.80	24.80	24.80	24.80	24.80	2000	0.50	1	2000	100.00
UNIONBANK	EQ	28-Dec-2020	29.90	30.25	30.70	29.55	30.55	30.50	30.37	4892066	1485.82	8229	1441621	29.47
UNIPLY	BZ	28-Dec-2020	3.85	4.00	4.00	4.00	4.00	4.00	4.00	127102	5.08	83	-	-
UNITECH	BZ	28-Dec-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.85	1249158	23.13	474	-	-
UNITEDPOLY	SM	28-Dec-2020	23.75	24.90	24.90	24.90	24.90	24.90	24.90	3000	0.75	1	3000	100.00
UNITEDTEA	EQ	28-Dec-2020	324.05	336.00	336.00	321.35	326.50	326.25	324.71	2324	7.55	180	1299	55.90
UNITY	BZ	28-Dec-2020	1.45	1.50	1.50	1.40	1.45	1.45	1.46	14947	0.22	30	-	-
UNIVASTU	EQ	28-Dec-2020	33.40	33.40	34.45	33.20	33.95	33.60	33.86	3278	1.11	59	2673	81.54
UNIVCABLES	EQ	28-Dec-2020	137.90	141.00	141.85	130.00	136.95	137.70	138.09	21618	29.85	554	15430	71.38
UNIVPHOTO	EQ	28-Dec-2020	162.55	162.55	174.90	162.15	166.00	164.20	166.30	1056	1.76	238	537	50.85
UPL	EQ	28-Dec-2020	449.40	452.05	457.50	451.05	453.65	453.40	454.24	3146922	14294.46	35620	929873	29.55
URAVI	SM	28-Dec-2020	122.50	125.00	125.00	125.00	125.00	125.00	125.00	4800	6.00	2	4800	100.00
URJA	BE	28-Dec-2020	5.80	5.55	5.55	5.55	5.55	5.55	5.55	1503765	83.46	5347	-	-
USHAMART	EQ	28-Dec-2020	30.20	30.60	33.65	30.00	33.35	33.00	32.43	5064122	1642.42	9581	2633220	52.00
UTIAMC	EQ	28-Dec-2020	559.25	560.00	564.80	552.35	559.10	559.45	559.03	308727	1725.87	9994	210397	68.15
UTIBANKETF	EQ	28-Dec-2020	304.95	314.09	323.51	306.00	307.91	309.49	309.05	156	0.48	28	136	87.18
UTINEXT50	EQ	28-Dec-2020	331.37	341.31	341.31	330.00	334.30	334.52	334.72	969	3.24	39	612	63.16
UTINIFTETF	EQ	28-Dec-2020	1462.56	1469.90	1480.00	1469.80	1480.00	1480.00	1472.50	409	6.02	63	374	91.44
UTISENSETF	EQ	28-Dec-2020	500.00	501.10	506.62	501.10	506.51	506.22	505.68	756	3.82	72	698	92.33
UTISXN50	EQ	28-Dec-2020	364.50	375.43	379.80	368.40	368.40	368.40	371.25	26	0.10	13	19	73.08
UTTAMSTL	EQ	28-Dec-2020	7.35	7.20	7.50	7.00	7.20	7.20	7.12	447273	31.82	454	260496	58.24
UTTAMSUGAR	EQ	28-Dec-2020	102.25	103.80	104.50	100.25	101.50	100.85	102.11	67357	68.78	1468	30400	45.13
UWCSL	SM	28-Dec-2020	23.75	22.65	22.65	22.65	22.65	22.65	22.65	4000	0.91	1	4000	100.00
V2RETAIL	BE	28-Dec-2020	96.70	99.85	101.50	96.00	100.90	99.70	100.61	56262	56.61	268	-	-
VADILALIND	EQ	28-Dec-2020	761.90	770.05	787.05	755.00	756.50	756.50	767.10	6327	48.53	352	4723	74.65
VAIBHAVGBL	EQ	28-Dec-2020	2198.65	2235.00	2240.30	2166.05	2238.00	2227.05	2219.16	144931	3216.25	4128	140296	96.80
VAISHALI	EQ	28-Dec-2020	40.55	48.40	48.65	44.55	48.65	48.65	47.95	364285	174.69	1831	212818	58.42
VAKRANGEE	EQ	28-Dec-2020	58.30	59.90	61.20	59.60	61.20	61.20	60.84	6524770	3969.53	10062	3901929	59.80
VALIANTORG	EQ	28-Dec-2020	1614.25	1611.05	1633.65	1573.10	1585.00	1588.85	1599.93	17810	284.95	1953	11839	66.47
VARDHACRLC	EQ	28-Dec-2020	32.25	33.00	33.35	32.40	33.00	32.70	33.02	31334	10.35	126	25092	80.08
VARDMNPOLY	EQ	28-Dec-2020	14.60	15.20	15.40	14.55	14.60	14.80	14.80	39709	5.88	376	25479	64.16
VARROC	EQ	28-Dec-2020	380.10	381.00	394.50	379.95	393.65	392.00	386.10	319568	1233.86	5587	280499	87.77
VASCONEQ	BE	28-Dec-2020	14.70	14.70	15.00	14.20	14.80	14.85	14.79	201805	29.84	306	-	-
VASWANI	EQ	28-Dec-2020	5.80	5.80	6.00	5.60	5.90	5.75	5.91	6164	0.36	26	5788	93.90
VBL	EQ	28-Dec-2020	917.90	919.50	926.00	888.00	898.00	896.90	908.87	144981	1317.69	8803	68364	47.15
VCL	SM	28-Dec-2020	19.00	20.25	20.25	20.25	20.25	20.25	20.25	6000	1.22	1	6000	100.00
VEDL	EQ	28-Dec-2020	162.85	162.45	165.35	158.50	163.85	163.45	162.31	38262010	62104.29	132593	3817613	9.98
VENKEYS	EQ	28-Dec-2020	1671.75	1683.00	1699.00	1666.00	1673.00	1671.10	1681.05	47249	794.28	4354	16017	33.90
VENUSREM	EQ	28-Dec-2020	133.25	132.30	140.95	132.30	139.00	138.40	138.16	57550	79.51	1000	25384	44.11
VERTOZ	EQ	28-Dec-2020	211.85	215.00	216.00	190.00	210.00	209.30	210.10	55027	115.61	1008	22522	40.93
VESUVIUS	EQ	28-Dec-2020	1091.10	1096.55	1112.60	1080.40	1097.95	1092.90	1099.87	183646	2019.86	1059	177796	96.81
VETO	EQ	28-Dec-2020	79.55	83.80	83.95	79.65	81.15	81.40	82.49	64662	53.34	1372	32874	50.84
VGUARD	EQ	28-Dec-2020	188.35	189.90	192.15	188.00	190.90	190.80	190.20	620748	1180.64	6854	274908	44.29
VHL	EQ	28-Dec-2020	1420.40	1438.00	1465.00	1421.00	1465.00	1448.55	1438.86	961	13.83	131	808	84.08
VICEROY	BE	28-Dec-2020	3.00	2.85	3.15	2.85	3.15	3.15	3.13	35705	1.12	54	-	-
VIDEOIND	BZ	28-Dec-2020	6.90	6.90	6.90	6.60	6.60	6.60	6.65	328661	21.85	502	-	-
VIDHIING	EQ	28-Dec-2020	117.00	118.80	122.65	115.40	116.00	116.60	118.79	99130	117.76	1838	62765	63.32
VIJIFIN	BE	28-Dec-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.70	189476	1.32	129	-	-
VIKASECO	EQ	28-Dec-2020	4.40	4.50	4.60	4.20	4.20	4.20	4.32	5822453	251.63	1816	3017359	51.82
VIKASMCORP	EQ	28-Dec-2020	6.05	6.05	6.20	5.75	5.95	6.10	5.89	15699955	924.14	11039	10666522	67.94
VIKASPROP	EQ	28-Dec-2020	3.00	3.10	3.10	2.95	3.05	3.00	3.01	2177335	65.62	1641	1475164	67.75
VIKASWSP	EQ	28-Dec-2020	4.95	5.10	5.15	4.85	4.90	4.90	5.02	442884	22.25	544	305823	69.05
VIMTALABS	EQ	28-Dec-2020	170.70	171.50	177.95	171.50	173.15	173.40	174.83	30529	53.37	550	22733	74.46
VINATIORGA	EQ	28-Dec-2020	1154.30	1164.45	1164.45	1144.00	1146.05	1147.60	1152.82	53035	611.40	4201	30231	57.00
VINDHYATEL	EQ	28-Dec-2020	811.60	827.80	848.00	812.25	836.00	836.65	833.89	9648	80.45	910	6702	69.47
VINYLINDIA	EQ	28-Dec-2020	124.85	126.00	128.00	124.40	125.35	125.15	125.92	95369	120.08	1911	54792	57.45
VIPCLOTHNG	EQ	28-Dec-2020	12.60	12.60	12.90	12.35	12.45	12.50	12.56	51606	6.48	243	33957	65.80
VIPIND	EQ	28-Dec-2020	350.45	352.00	357.95	350.50	356.70	356.10	355.14	155572	552.51	7284	69766	44.84
VIPULLTD	EQ	28-Dec-2020	20.95	20.75	21.70	20.25	20.55	20.60	20.57	28366	5.84	284	19182	67.62
VISAKAIND	EQ	28-Dec-2020	376.70	380.30	383.85	372.90	375.15	376.35	378.18	18178	68.75	1017	10801	59.42
VISASTEEL	EQ	28-Dec-2020	6.40	6.20	6.70	6.20	6.30	6.40	6.37	75162	4.79	376	51024	67.89
VISHAL	EQ	28-Dec-2020	64.05	62.80	62.80	62.80	62.80	62.80	62.80	12712	7.98	180	12712	100.00
VISHNU	EQ	28-Dec-2020	164.80	167.00	181.25	166.00	181.25	181.25	177.53	16841	29.90	504	11655	69.21
VISHWARAJ	EQ	28-Dec-2020	121.35	113.30	123.00	113.30	122.35	121.75	121.30	3792	4.60	98	2492	65.72
VIVIDHA	BE	28-Dec-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.04	1070421	11.15	498	-	-
VIVIMEDLAB	EQ	28-Dec-2020	18.45	18.80	18.80	18.15	18.35	18.35	18.44	97145	17.91	466	71988	74.10
VLSFINANCE	EQ	28-Dec-2020	67.85	68.15	68.65	67.20	67.90	67.75	67.85	35020	23.76	312	25889	73.93
VMART	EQ	28-Dec-2020	2500.95	2520.00	2568.80	2499.95	2560.00	2548.50	2536.27	11889	301.54	2254	5220	43.91
VOLTAMP	EQ	28-Dec-2020	1206.30	1191.60	1270.00	1191.60	1260.00	1243.10	1229.11	20782	255.43	2646	14734	70.90
VOLTAS	EQ	28-Dec-2020	810.95	818.80	821.20	810.00	817.00	816.00	815.46	969800	7908.36	25591	291777	30.09
VRLLOG	EQ	28-Dec-2020	198.60	201.95	206.85	199.00	205.50	204.95	202.18	442022	893.69	6880	202847	45.89
VSCL	SM	28-Dec-2020	14.10	14.80	14.80	14.80	14.80	14.80	14.80	6000	0.89	2	6000	100.00
VSSL	EQ	28-Dec-2020	125.85	128.95	128.95	123.55	125.00	125.45	125.43	19884	24.94	393	15578	78.34
VSTIND	EQ	28-Dec-2020	3767.45	3780.00	3856.00	3750.10	3825.00	3819.75	3797.20	5186	196.92	1461	3759	72.48
VSTTILLERS	EQ	28-Dec-2020	1854.35	1870.00	1875.00	1854.35	1867.00	1858.50	1863.92	3954	73.70	815	2417	61.13
VTL	EQ	28-Dec-2020	1038.80	1038.80	1084.00	1028.60	1079.00	1076.45	1070.49	245249	2625.37	4053	225275	91.86
WABAG	EQ	28-Dec-2020	207.15	208.80	210.50	202.90	204.25	204.30	206.03	382753	788.60	5325	202402	52.88
WABCOINDIA	EQ	28-Dec-2020	5670.90	5719.95	5733.95	5671.10	5676.00	5687.95	5700.01	1681	95.82	627	943	56.10
WALCHANNAG	EQ	28-Dec-2020	59.85	60.25	61.80	60.20	61.00	60.70	60.75	66827	40.60	899	39120	58.54
WANBURY	BZ	28-Dec-2020	40.00	40.00	40.90	38.10	40.75	40.35	39.03	6627	2.59	46	-	-
WATERBASE	EQ	28-Dec-2020	131.70	133.10	134.00	129.50	130.50	130.60	131.68	354838	467.26	5426	104392	29.42
WEBELSOLAR	EQ	28-Dec-2020	38.35	39.40	40.10	38.60	39.95	39.75	39.39	198515	78.19	1049	130653	65.82
WEIZMANIND	EQ	28-Dec-2020	50.75	51.05	52.95	51.05	52.00	51.40	51.90	13705	7.11	183	7959	58.07
WELCORP	EQ	28-Dec-2020	124.90	130.00	134.65	130.00	132.50	132.20	132.15	1662966	2197.61	13400	653779	39.31
WELENT	EQ	28-Dec-2020	84.90	85.50	90.00	85.50	88.75	88.15	87.23	148513	129.55	2187	90227	60.75
WELINV	EQ	28-Dec-2020	355.80	355.80	358.90	350.00	353.05	356.30	355.19	1534	5.45	176	891	58.08
WELSPUNIND	EQ	28-Dec-2020	69.15	70.50	72.50	69.20	70.00	69.75	70.80	692130	490.03	5008	413475	59.74
WENDT	EQ	28-Dec-2020	3158.85	3200.05	3216.05	3100.00	3129.95	3114.35	3150.07	692	21.80	246	480	69.36
WESTLIFE	EQ	28-Dec-2020	430.80	441.00	447.90	434.15	444.00	444.75	441.21	336651	1485.35	11220	122666	36.44
WHEELS	EQ	28-Dec-2020	498.65	516.00	518.50	492.00	495.45	494.05	502.80	75957	381.91	3158	39897	52.53
WHIRLPOOL	EQ	28-Dec-2020	2528.00	2561.30	2607.85	2499.60	2580.00	2580.60	2561.34	232887	5965.03	19863	61105	26.24
WILLAMAGOR	EQ	28-Dec-2020	20.75	22.00	22.00	19.95	21.30	21.30	20.79	5784	1.20	109	3821	66.06
WINDMACHIN	BE	28-Dec-2020	18.00	18.00	18.85	17.20	17.50	17.80	17.84	31997	5.71	84	-	-
WIPL	BE	28-Dec-2020	50.00	49.50	51.00	48.00	51.00	50.95	50.12	541	0.27	12	-	-
WIPRO	EQ	28-Dec-2020	382.20	383.45	386.40	382.00	383.00	382.90	384.06	4725879	18150.19	52825	1133231	23.98
WOCKPHARMA	EQ	28-Dec-2020	490.40	493.65	495.80	486.40	488.05	489.75	491.08	354285	1739.81	9565	98392	27.77
WONDERLA	EQ	28-Dec-2020	203.05	205.00	211.00	204.10	208.20	207.25	207.60	287974	597.83	7812	103736	36.02
WORTH	EQ	28-Dec-2020	47.05	48.85	55.00	47.25	53.00	52.70	51.57	51852	26.74	455	36811	70.99
WSI	BE	28-Dec-2020	3.95	4.05	4.05	3.80	3.80	3.80	3.85	1519	0.06	8	-	-
WSTCSTPAPR	EQ	28-Dec-2020	169.95	171.10	174.40	171.10	173.60	173.85	173.07	143338	248.08	2634	78692	54.90
XCHANGING	EQ	28-Dec-2020	87.60	88.00	90.00	86.10	87.50	88.35	88.60	379701	336.41	2763	208059	54.80
XELPMOC	EQ	28-Dec-2020	276.60	283.00	304.25	271.20	304.25	304.25	296.81	155374	461.16	3709	100265	64.53
XPROINDIA	BE	28-Dec-2020	34.65	34.65	35.45	33.65	33.65	33.80	34.14	3476	1.19	33	-	-
YAARII	EQ	28-Dec-2020	76.75	76.00	80.00	76.00	78.40	79.05	78.74	248490	195.66	2383	115264	46.39
YESBANK	EQ	28-Dec-2020	17.55	17.80	18.20	17.55	17.80	17.80	17.83	149082382	26580.03	119186	58392720	39.17
ZEEL	EQ	28-Dec-2020	217.30	219.25	222.65	217.50	219.50	220.15	220.11	10775262	23717.50	58482	1728146	16.04
ZEEL	P2	28-Dec-2020	3.90	3.95	4.00	3.95	3.95	3.95	3.97	466433	18.52	56	466433	100.00
ZEELEARN	EQ	28-Dec-2020	13.95	13.95	14.20	13.80	13.95	13.90	14.05	1008903	141.78	1707	679231	67.32
ZEEMEDIA	EQ	28-Dec-2020	6.30	6.40	6.45	6.00	6.15	6.10	6.21	2369939	147.17	2605	1715050	72.37
ZENITHEXPO	BE	28-Dec-2020	66.50	65.00	66.00	63.20	64.90	64.90	63.74	7212	4.60	132	-	-
ZENITHSTL	BE	28-Dec-2020	0.85	0.90	0.90	0.80	0.90	0.85	0.85	44120	0.38	103	-	-
ZENSARTECH	EQ	28-Dec-2020	236.25	240.90	243.00	235.00	240.00	238.55	239.76	162955	390.70	4200	71299	43.75
ZENTEC	EQ	28-Dec-2020	89.20	91.30	91.30	88.50	89.50	88.95	89.51	198288	177.49	2250	107863	54.40
ZICOM	BZ	28-Dec-2020	2.10	2.20	2.20	2.00	2.20	2.20	2.17	66055	1.43	25	-	-
ZODIACLOTH	EQ	28-Dec-2020	106.70	107.95	110.00	107.35	108.65	108.45	109.03	43806	47.76	835	29705	67.81
ZODJRDMKJ	EQ	28-Dec-2020	28.30	29.00	29.00	28.15	28.75	28.75	28.66	1583	0.45	44	1182	74.67
ZOTA	EQ	28-Dec-2020	146.65	140.10	149.65	140.10	147.20	146.50	146.03	19484	28.45	386	4837	24.83
ZUARI	EQ	28-Dec-2020	92.45	94.40	96.00	92.80	93.75	94.90	94.53	42632	40.30	617	18083	42.42
ZUARIGLOB	EQ	28-Dec-2020	62.55	63.95	64.95	62.40	64.10	64.15	63.85	119034	76.00	1016	91785	77.11
ZYDUSWELL	EQ	28-Dec-2020	1947.60	1928.50	1944.60	1910.50	1922.00	1927.90	1931.03	34497	666.15	5880	15351	44.50