nse-sec-bhavdata-full-2020-08-05.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	05-Aug-2020	30.10	31.00	32.95	30.55	31.35	30.85	31.66	405044	128.25	2643	163667	40.41
21STCENMGM	EQ	05-Aug-2020	10.25	10.30	10.30	10.25	10.25	10.25	10.27	207	0.02	9	207	100.00
3IINFOTECH	EQ	05-Aug-2020	2.40	2.40	2.45	2.35	2.35	2.40	2.41	2798372	67.40	1600	1604737	57.35
3MINDIA	EQ	05-Aug-2020	20579.50	20855.95	20855.95	20525.00	20632.00	20611.30	20662.61	1113	229.97	642	458	41.15
579GS2030	GS	05-Aug-2020	98.10	98.10	98.10	98.10	98.10	98.10	98.10	4	0.00	1	4	100.00
5PAISA	EQ	05-Aug-2020	343.25	360.40	360.40	360.40	360.40	360.40	360.40	1441	5.19	45	1441	100.00
63MOONS	BE	05-Aug-2020	68.05	68.90	70.65	68.10	69.00	69.15	69.18	17892	12.38	160	-	-
716GS2050	GS	05-Aug-2020	110.00	113.50	113.50	113.50	113.50	113.50	113.50	10	0.01	1	10	100.00
719GS2060	GS	05-Aug-2020	115.00	113.55	113.55	113.55	113.55	113.55	113.55	300	0.34	1	300	100.00
732GS2024	GS	05-Aug-2020	105.00	100.50	108.50	100.50	108.50	108.50	105.83	150	0.16	2	150	100.00
737GS2023	GS	05-Aug-2020	107.38	103.02	103.02	103.02	103.02	103.02	103.02	5	0.01	1	5	100.00
A2ZINFRA	EQ	05-Aug-2020	4.00	4.10	4.15	4.00	4.10	4.05	4.04	191234	7.73	274	138664	72.51
AARON	SM	05-Aug-2020	44.50	44.70	44.70	44.70	44.70	44.70	44.70	3300	1.48	1	3300	100.00
AARTIDRUGS	EQ	05-Aug-2020	1732.75	1747.25	1904.00	1740.00	1898.00	1881.65	1851.38	394815	7309.54	24742	148851	37.70
AARTIIND	EQ	05-Aug-2020	1044.90	1055.00	1055.00	1021.00	1023.15	1024.15	1035.35	369790	3828.63	21929	175536	47.47
AARTISURF	BE	05-Aug-2020	245.40	257.65	257.65	257.65	257.65	257.65	257.65	31934	82.28	135	-	-
AARVEEDEN	BE	05-Aug-2020	10.00	9.60	10.50	9.60	10.20	10.15	9.92	4028	0.40	32	-	-
AARVI	EQ	05-Aug-2020	30.10	28.65	31.50	28.65	30.70	30.70	30.79	506	0.16	15	477	94.27
AAVAS	EQ	05-Aug-2020	1365.25	1370.00	1395.00	1330.30	1348.95	1351.90	1377.68	74752	1029.84	2507	66807	89.37
ABAN	EQ	05-Aug-2020	24.50	24.60	25.45	24.10	24.40	24.30	24.85	75522	18.77	461	42063	55.70
ABB	EQ	05-Aug-2020	905.30	910.00	922.00	896.00	901.65	900.10	910.95	92645	843.95	5023	25365	27.38
ABBOTINDIA	EQ	05-Aug-2020	16376.45	16414.45	16786.00	16100.00	16215.00	16247.20	16474.22	20826	3430.92	7242	10797	51.84
ABCAPITAL	EQ	05-Aug-2020	58.50	59.00	59.90	58.05	58.30	58.35	58.82	1987983	1169.42	8958	748935	37.67
ABFRL	EQ	05-Aug-2020	122.05	125.00	125.70	123.00	123.40	123.40	124.22	678477	842.77	5364	179396	26.44
ABFRLPP	E1	05-Aug-2020	63.35	63.70	69.40	63.70	67.00	66.85	67.03	177594	119.04	846	133213	75.01
ABMINTLTD	BE	05-Aug-2020	13.95	13.95	14.60	13.95	14.60	14.60	14.02	450	0.06	6	-	-
ABSLBANETF	EQ	05-Aug-2020	225.59	225.00	225.60	213.07	221.70	221.70	224.96	162	0.36	12	161	99.38
ABSLNN50ET	EQ	05-Aug-2020	262.31	272.00	272.00	266.96	272.00	272.00	271.39	83	0.23	20	81	97.59
ACC	EQ	05-Aug-2020	1401.45	1400.00	1429.50	1390.00	1413.00	1411.90	1412.68	1079955	15256.31	29006	147710	13.68
ACCELYA	EQ	05-Aug-2020	981.25	981.25	985.75	975.10	984.45	979.85	978.93	36157	353.95	3668	25866	71.54
ACCORD	SM	05-Aug-2020	20.80	20.80	21.50	20.80	21.50	21.50	21.15	4000	0.85	2	4000	100.00
ACCURACY	SM	05-Aug-2020	39.30	37.50	39.50	37.50	39.50	39.50	38.70	4800	1.86	3	1600	33.33
ACE	EQ	05-Aug-2020	57.30	57.80	59.35	57.35	58.10	58.00	58.32	277310	161.71	1995	102281	36.88
ADANIENT	EQ	05-Aug-2020	182.10	183.00	184.80	178.50	179.45	179.60	182.01	4042372	7357.63	31056	441948	10.93
ADANIGAS	EQ	05-Aug-2020	159.20	160.35	162.30	156.25	158.30	158.50	159.73	1582516	2527.74	13146	632312	39.96
ADANIGREEN	EQ	05-Aug-2020	343.20	344.90	348.80	341.90	344.55	342.95	344.64	296449	1021.68	7469	153797	51.88
ADANIPORTS	EQ	05-Aug-2020	314.95	316.40	328.80	313.40	327.00	327.10	322.29	8387056	27030.55	84896	1217221	14.51
ADANIPOWER	EQ	05-Aug-2020	35.95	36.10	36.15	35.15	35.40	35.25	35.46	2642660	937.07	5536	1700913	64.36
ADANITRANS	EQ	05-Aug-2020	230.80	232.20	235.00	230.00	230.20	230.75	231.40	227930	527.42	3961	113253	49.69
ADFFOODS	EQ	05-Aug-2020	346.65	357.00	360.50	346.05	353.15	354.25	353.61	105893	374.45	2794	51278	48.42
ADHUNIKIND	BE	05-Aug-2020	19.05	19.35	19.50	18.30	19.15	19.05	18.99	7093	1.35	82	-	-
ADORWELD	EQ	05-Aug-2020	253.95	255.50	259.40	253.00	254.55	255.80	255.33	6934	17.70	306	3952	56.99
ADROITINFO	BE	05-Aug-2020	8.20	8.15	8.15	8.15	8.15	8.15	8.15	100	0.01	1	-	-
ADSL	EQ	05-Aug-2020	18.60	19.10	19.10	18.10	18.30	18.25	18.37	32553	5.98	203	20872	64.12
ADVANIHOTR	EQ	05-Aug-2020	39.85	39.25	40.60	39.25	39.80	39.85	39.84	2818	1.12	89	2144	76.08
ADVENZYMES	EQ	05-Aug-2020	208.60	210.65	214.45	205.00	208.75	208.50	209.70	443318	929.62	8272	194503	43.87
AEGISCHEM	EQ	05-Aug-2020	190.25	192.00	209.90	192.00	202.45	200.05	202.88	748212	1517.97	11597	261699	34.98
AFFLE	EQ	05-Aug-2020	1773.65	1783.90	1848.80	1783.90	1803.00	1793.65	1812.03	59372	1075.84	6473	24028	40.47
AGARIND	EQ	05-Aug-2020	89.15	92.85	93.60	89.30	90.20	90.20	91.31	44391	40.53	895	26674	60.09
AGCNET	EQ	05-Aug-2020	325.50	326.20	331.50	315.00	315.45	318.80	324.02	5091	16.50	192	4108	80.69
AGRITECH	BE	05-Aug-2020	29.10	29.60	29.80	28.05	29.65	29.50	29.02	28582	8.30	51	-	-
AGROPHOS	EQ	05-Aug-2020	9.60	10.05	10.05	10.05	10.05	10.05	10.05	12386	1.24	85	12385	99.99
AHLADA	SM	05-Aug-2020	45.00	43.00	43.25	43.00	43.25	43.25	43.08	3000	1.29	3	2000	66.67
AHLEAST	EQ	05-Aug-2020	139.10	141.40	142.40	138.40	142.00	141.10	140.11	239	0.33	34	204	85.36
AHLUCONT	EQ	05-Aug-2020	220.30	216.65	221.95	216.00	220.00	220.20	219.80	16863	37.06	487	12806	75.94
AHLWEST	EQ	05-Aug-2020	250.05	243.95	262.55	242.80	262.55	262.05	254.70	8508	21.67	156	8236	96.80
AIAENG	EQ	05-Aug-2020	1637.65	1644.85	1695.90	1631.30	1690.00	1653.75	1646.31	71727	1180.85	3624	55788	77.78
AIONJSW	EQ	05-Aug-2020	12.95	12.95	13.10	12.35	12.60	12.55	12.62	468946	59.17	1821	332595	70.92
AIRAN	BE	05-Aug-2020	12.25	12.75	12.75	12.15	12.20	12.25	12.27	5434	0.67	60	-	-
AIROLAM	SM	05-Aug-2020	21.90	22.10	22.10	22.10	22.10	22.10	22.10	6000	1.33	2	6000	100.00
AISL	SM	05-Aug-2020	18.00	18.90	18.90	18.90	18.90	18.90	18.90	1200	0.23	1	1200	100.00
AJANTPHARM	EQ	05-Aug-2020	1661.05	1662.00	1717.00	1662.00	1690.70	1693.50	1696.01	334303	5669.81	17291	132231	39.55
AJMERA	EQ	05-Aug-2020	76.15	77.00	81.40	76.30	79.50	79.50	79.44	131238	104.26	2028	55033	41.93
AJOONI	SM	05-Aug-2020	18.80	19.10	19.65	19.10	19.65	19.65	19.52	24000	4.68	6	20000	83.33
AKASH	BE	05-Aug-2020	166.00	167.50	174.25	165.00	171.00	172.80	166.01	121806	202.21	99	-	-
AKSHARCHEM	EQ	05-Aug-2020	233.35	234.95	241.00	234.00	235.80	234.55	236.64	58494	138.42	1997	32387	55.37
AKSHOPTFBR	BE	05-Aug-2020	5.00	5.00	5.05	4.85	5.00	4.95	4.95	132061	6.54	283	-	-
AKZOINDIA	EQ	05-Aug-2020	1856.60	1856.70	1885.00	1856.70	1869.25	1868.45	1867.55	5634	105.22	981	4019	71.33
ALANKIT	EQ	05-Aug-2020	17.20	17.25	18.10	16.65	17.55	17.70	17.55	371516	65.22	503	192036	51.69
ALBERTDAVD	EQ	05-Aug-2020	466.25	470.00	477.00	451.60	452.00	455.15	466.09	50805	236.80	2774	26376	51.92
ALCHEM	EQ	05-Aug-2020	4.75	4.85	4.95	4.80	4.95	4.95	4.90	46839	2.30	178	44687	95.41
ALEMBICLTD	EQ	05-Aug-2020	88.85	89.20	92.30	88.15	88.30	88.80	90.17	2470466	2227.70	15387	799829	32.38
ALICON	EQ	05-Aug-2020	292.40	298.85	298.85	271.95	285.80	281.50	284.54	7193	20.47	585	3659	50.87
ALKALI	EQ	05-Aug-2020	43.35	43.85	44.65	43.35	43.65	43.45	44.03	30303	13.34	559	7160	23.63
ALKEM	EQ	05-Aug-2020	2931.30	2920.00	2950.00	2825.00	2849.05	2847.45	2886.60	275247	7945.27	29929	110862	40.28
ALKYLAMINE	EQ	05-Aug-2020	2389.80	2409.90	2500.00	2400.00	2475.00	2475.70	2469.01	134262	3314.95	10513	52623	39.19
ALLCARGO	EQ	05-Aug-2020	96.90	98.80	98.80	95.50	96.60	97.00	97.33	98785	96.14	1786	51429	52.06
ALLSEC	EQ	05-Aug-2020	194.70	195.30	199.25	190.25	196.25	196.45	194.98	3182	6.20	120	2391	75.14
ALMONDZ	EQ	05-Aug-2020	10.00	10.20	10.25	10.00	10.00	10.10	10.09	8430	0.85	27	8168	96.89
ALOKINDS	EQ	05-Aug-2020	38.30	40.20	40.20	40.20	40.20	40.20	40.20	603573	242.64	1429	603573	100.00
ALPA	EQ	05-Aug-2020	28.95	29.90	30.35	29.50	30.35	30.35	30.24	192644	58.26	904	149187	77.44
ALPHAGEO	EQ	05-Aug-2020	169.15	170.00	175.00	169.00	170.60	171.40	172.06	17442	30.01	694	10928	62.65
ALPSINDUS	BE	05-Aug-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.23	9552	0.12	10	-	-
AMARAJABAT	EQ	05-Aug-2020	711.75	716.40	724.00	711.00	717.00	716.20	717.01	504214	3615.28	12381	65462	12.98
AMBER	EQ	05-Aug-2020	1728.20	1748.90	1809.00	1706.05	1744.00	1742.95	1737.62	75457	1311.15	5511	18106	24.00
AMBIKCO	EQ	05-Aug-2020	652.75	653.05	662.10	644.00	653.00	652.35	650.26	6080	39.54	553	3563	58.60
AMBUJACEM	EQ	05-Aug-2020	221.55	221.60	224.15	219.25	221.35	220.90	221.76	4115591	9126.57	33891	1431982	34.79
AMDIND	EQ	05-Aug-2020	14.05	13.75	14.10	13.65	14.00	13.85	13.82	5981	0.83	36	4248	71.02
AMJLAND	EQ	05-Aug-2020	18.60	18.30	22.20	17.55	21.50	21.55	20.24	401572	81.29	1249	129774	32.32
AMJUMBO	SM	05-Aug-2020	7.65	7.30	7.75	7.30	7.75	7.75	7.53	16000	1.20	2	8000	50.00
AMRUTANJAN	EQ	05-Aug-2020	433.60	435.80	440.80	422.20	426.00	425.30	431.29	230053	992.19	5320	48920	21.26
ANANTRAJ	EQ	05-Aug-2020	21.40	21.75	22.45	21.45	22.45	22.45	21.91	230870	50.59	553	206082	89.26
ANDHRACEMT	BE	05-Aug-2020	5.20	5.20	5.45	5.15	5.25	5.35	5.39	479728	25.83	2259	-	-
ANDHRAPAP	EQ	05-Aug-2020	217.10	219.90	220.85	216.00	217.10	217.10	217.95	73036	159.18	1561	45617	62.46
ANDHRSUGAR	EQ	05-Aug-2020	333.30	335.15	339.90	329.50	330.30	330.75	333.93	53274	177.90	2180	26812	50.33
ANIKINDS	EQ	05-Aug-2020	13.35	13.05	14.00	13.05	13.50	13.50	13.71	3455	0.47	28	2803	81.13
ANKITMETAL	BE	05-Aug-2020	0.75	0.80	0.80	0.70	0.70	0.70	0.73	129677	0.95	67	-	-
ANSALAPI	BE	05-Aug-2020	4.10	4.00	4.20	3.95	4.15	4.15	4.09	82214	3.36	99	-	-
ANSALHSG	BE	05-Aug-2020	3.85	3.80	4.00	3.80	4.00	3.95	3.99	49064	1.96	65	-	-
ANUP	EQ	05-Aug-2020	490.00	482.05	495.00	478.20	493.70	487.90	487.90	27677	135.04	1234	20535	74.20
APARINDS	EQ	05-Aug-2020	299.50	301.50	305.90	288.00	296.50	295.60	295.29	70800	209.06	3748	35507	50.15
APCL	EQ	05-Aug-2020	140.15	143.00	143.00	140.00	141.50	141.55	141.14	16100	22.72	311	8726	54.20
APCOTEXIND	EQ	05-Aug-2020	111.50	112.50	115.00	112.00	112.10	112.20	113.39	51830	58.77	1283	29812	57.52
APEX	EQ	05-Aug-2020	244.30	245.05	247.90	239.00	242.40	242.75	243.07	214629	521.70	5230	49769	23.19
APLAPOLLO	EQ	05-Aug-2020	1990.85	2000.05	2049.00	1995.35	2024.90	2021.05	2021.06	88210	1782.77	7174	43372	49.17
APLLTD	EQ	05-Aug-2020	1017.90	1025.35	1032.00	1001.55	1010.00	1004.65	1015.88	469593	4770.52	18581	233006	49.62
APOLLO	EQ	05-Aug-2020	125.55	127.00	127.95	122.95	123.00	123.25	124.65	185526	231.25	3815	78261	42.18
APOLLOHOSP	EQ	05-Aug-2020	1653.95	1666.90	1715.00	1658.00	1674.20	1676.25	1694.25	1857434	31469.62	53063	451021	24.28
APOLLOPIPE	EQ	05-Aug-2020	330.50	331.50	334.30	324.50	327.05	328.15	328.89	21088	69.36	1391	13498	64.01
APOLLOTYRE	EQ	05-Aug-2020	115.15	116.00	117.75	115.10	116.40	115.90	116.41	12136312	14128.07	51227	1231037	10.14
APOLSINHOT	EQ	05-Aug-2020	494.25	477.05	530.00	472.65	511.00	516.15	505.73	1377	6.96	122	1022	74.22
APTECHT	EQ	05-Aug-2020	108.40	109.10	110.70	108.00	108.40	108.30	109.24	166323	181.70	2565	56589	34.02
ARCHIDPLY	EQ	05-Aug-2020	27.55	27.55	28.80	27.20	27.60	27.55	27.90	44063	12.29	498	18496	41.98
ARCHIES	EQ	05-Aug-2020	11.35	11.35	11.80	11.10	11.80	11.60	11.39	47687	5.43	161	25868	54.25
ARCOTECH	BE	05-Aug-2020	2.15	2.15	2.25	2.05	2.15	2.15	2.18	40143	0.88	111	-	-
ARENTERP	EQ	05-Aug-2020	11.45	10.90	11.95	10.90	10.90	10.90	11.29	4725	0.53	13	3230	68.36
ARIES	EQ	05-Aug-2020	59.65	60.85	62.60	58.20	62.60	62.60	61.21	23847	14.60	459	16765	70.30
ARIHANT	EQ	05-Aug-2020	15.85	15.85	15.85	15.45	15.50	15.55	15.60	1289	0.20	13	1089	84.48
ARIHANTSUP	BE	05-Aug-2020	21.00	21.00	21.50	20.05	21.45	21.45	21.13	1464	0.31	12	-	-
ARMANFIN	EQ	05-Aug-2020	448.10	457.00	470.50	447.70	457.30	455.90	463.67	16220	75.21	788	8768	54.06
AROGRANITE	EQ	05-Aug-2020	23.35	23.40	23.90	23.05	23.25	23.25	23.49	5712	1.34	57	5052	88.45
ARROWGREEN	BE	05-Aug-2020	39.25	39.25	41.20	39.00	41.20	41.20	40.11	4751	1.91	47	-	-
ARSHIYA	BE	05-Aug-2020	9.45	9.40	9.85	9.40	9.85	9.85	9.68	6477	0.63	29	-	-
ARSSINFRA	EQ	05-Aug-2020	12.50	12.85	12.85	12.00	12.10	12.20	12.20	30012	3.66	154	20509	68.34
ARTEMISMED	EQ	05-Aug-2020	166.25	172.90	173.00	161.65	168.00	167.95	167.30	8124	13.59	341	1471	18.11
ARVIND	EQ	05-Aug-2020	29.45	29.50	31.20	29.50	30.70	30.65	30.61	1930809	591.02	9401	741521	38.40
ARVINDFASN	EQ	05-Aug-2020	123.05	124.05	126.30	122.65	123.25	123.35	124.05	141398	175.41	3952	86612	61.25
ARVSMART	EQ	05-Aug-2020	79.50	79.00	81.30	78.50	79.25	79.05	79.58	58382	46.46	1511	26880	46.04
ASAHIINDIA	EQ	05-Aug-2020	178.10	178.10	182.00	169.25	173.40	171.70	174.56	72520	126.59	2555	27153	37.44
ASAHISONG	EQ	05-Aug-2020	210.00	213.90	223.00	210.25	221.00	220.05	218.10	80853	176.34	1885	38922	48.14
ASAL	BE	05-Aug-2020	18.05	17.50	18.70	17.25	18.70	18.65	17.56	2143	0.38	20	-	-
ASALCBR	EQ	05-Aug-2020	230.50	231.75	251.00	230.60	250.00	247.65	241.86	120799	292.16	4092	65761	54.44
ASCOM	SM	05-Aug-2020	30.25	30.30	30.30	30.30	30.30	30.30	30.30	44000	13.33	11	44000	100.00
ASHAPURMIN	EQ	05-Aug-2020	39.00	40.05	40.95	40.05	40.95	40.95	40.72	31944	13.01	79	30944	96.87
ASHIANA	EQ	05-Aug-2020	59.35	60.00	62.20	58.15	60.65	59.75	59.81	49358	29.52	808	32792	66.44
ASHIMASYN	BE	05-Aug-2020	5.55	5.75	5.80	5.30	5.75	5.75	5.57	22716	1.27	90	-	-
ASHOKA	EQ	05-Aug-2020	54.95	55.30	56.50	53.85	56.15	56.00	55.23	1199073	662.26	5253	493923	41.19
ASHOKLEY	EQ	05-Aug-2020	49.60	49.90	50.20	48.85	49.10	49.00	49.34	31675335	15628.35	48715	13747756	43.40
ASIANHOTNR	EQ	05-Aug-2020	56.85	56.85	56.85	55.25	55.90	55.85	56.03	2418	1.35	70	1391	57.53
ASIANPAINT	EQ	05-Aug-2020	1713.95	1718.00	1741.95	1712.50	1720.00	1716.30	1726.47	1416804	24460.72	42646	518021	36.56
ASIANTILES	EQ	05-Aug-2020	237.35	236.05	241.30	224.10	231.90	229.45	229.87	125269	287.96	3474	71380	56.98
ASPINWALL	EQ	05-Aug-2020	123.10	125.90	125.90	121.35	122.00	122.05	122.65	2615	3.21	63	2340	89.48
ASTEC	EQ	05-Aug-2020	1003.90	1009.00	1050.00	985.00	998.00	989.30	1014.41	248026	2516.00	14131	114074	45.99
ASTERDM	EQ	05-Aug-2020	127.80	127.85	128.85	127.05	127.45	127.40	128.14	90477	115.94	1471	46052	50.90
ASTRAL	EQ	05-Aug-2020	943.80	950.00	962.00	936.00	956.00	950.20	950.23	178904	1700.01	6695	110769	61.92
ASTRAMICRO	EQ	05-Aug-2020	109.60	110.10	110.65	108.20	108.70	108.60	109.09	365147	398.35	3300	123352	33.78
ASTRAZEN	EQ	05-Aug-2020	3417.85	3390.00	3419.90	3321.50	3346.00	3346.00	3352.08	55769	1869.42	6991	29611	53.10
ASTRON	EQ	05-Aug-2020	38.65	38.50	39.55	38.50	39.15	39.00	38.81	14602	5.67	194	9155	62.70
ATFL	EQ	05-Aug-2020	597.60	593.20	709.80	593.20	676.20	676.75	675.18	245563	1658.00	12148	36852	15.01
ATLANTA	EQ	05-Aug-2020	9.25	9.05	9.35	8.90	9.20	9.10	9.09	21509	1.96	105	16285	75.71
ATLASCYCLE	BE	05-Aug-2020	45.10	45.80	46.00	42.85	45.35	45.20	44.94	8900	4.00	103	-	-
ATUL	EQ	05-Aug-2020	5185.55	5195.00	5195.00	5100.00	5141.00	5133.85	5150.55	16839	867.30	3083	7485	44.45
ATULAUTO	EQ	05-Aug-2020	156.65	157.45	159.55	156.85	159.30	158.90	158.42	29612	46.91	755	18521	62.55
AUBANK	EQ	05-Aug-2020	696.75	704.80	731.55	702.05	725.95	725.90	723.69	486742	3522.49	15035	179858	36.95
AURIONPRO	EQ	05-Aug-2020	50.45	50.90	52.60	49.20	49.95	49.95	50.15	17091	8.57	381	11810	69.10
AUROPHARMA	EQ	05-Aug-2020	864.10	869.00	882.65	853.10	863.85	860.65	867.41	3623396	31429.85	70760	971156	26.80
AUSOMENT	EQ	05-Aug-2020	28.05	28.05	29.70	27.75	28.00	27.90	28.70	5297	1.52	540	905	17.09
AUTOAXLES	EQ	05-Aug-2020	528.75	534.00	541.00	526.50	538.00	532.55	535.24	12083	64.67	1076	7075	58.55
AUTOIND	BE	05-Aug-2020	32.65	34.25	34.25	34.25	34.25	34.25	34.25	13054	4.47	54	-	-
AUTOLITIND	EQ	05-Aug-2020	19.25	18.80	19.55	18.75	18.95	18.85	19.06	18497	3.53	296	11887	64.26
AVADHSUGAR	EQ	05-Aug-2020	166.50	167.00	169.35	161.45	164.20	164.50	165.75	45604	75.59	1059	19428	42.60
AVANTIFEED	EQ	05-Aug-2020	478.85	478.85	482.65	468.95	478.00	478.40	475.39	432019	2053.76	10222	169153	39.15
AVROIND	SM	05-Aug-2020	38.30	35.00	41.00	35.00	41.00	39.65	38.10	6000	2.29	3	4000	66.67
AVTNPL	EQ	05-Aug-2020	41.95	42.25	45.00	40.90	44.20	44.00	43.21	761021	328.81	3766	366711	48.19
AXISBANK	EQ	05-Aug-2020	429.15	439.00	446.85	433.15	434.20	434.95	440.15	36936666	162577.73	301181	6256624	16.94
AXISCADES	EQ	05-Aug-2020	54.15	56.00	56.85	54.20	56.00	56.25	56.49	37804	21.36	243	32054	84.79
AXISGOLD	EQ	05-Aug-2020	46.95	47.25	48.50	47.25	48.25	48.25	47.88	303392	145.26	2276	174107	57.39
AXISNIFTY	EQ	05-Aug-2020	113.47	113.93	115.49	113.93	114.00	114.12	114.52	7533	8.63	269	4892	64.94
AYMSYNTEX	EQ	05-Aug-2020	23.80	25.50	26.15	23.50	25.15	25.45	25.57	118516	30.31	548	89202	75.27
BABAFOOD	SM	05-Aug-2020	57.90	58.00	60.60	58.00	60.55	60.55	60.45	42000	25.39	21	42000	100.00
BAGFILMS	BE	05-Aug-2020	2.30	2.40	2.40	2.25	2.30	2.30	2.33	82796	1.93	86	-	-
BAJAJ-AUTO	EQ	05-Aug-2020	2969.95	2986.20	3035.45	2972.00	3016.05	3009.00	3004.49	678315	20379.94	35859	108084	15.93
BAJAJCON	EQ	05-Aug-2020	171.80	173.40	175.75	170.00	171.25	171.10	173.26	780933	1353.01	10239	286691	36.71
BAJAJELEC	EQ	05-Aug-2020	444.10	446.05	447.90	435.60	439.25	438.50	443.21	188044	833.43	4034	31591	16.80
BAJAJFINSV	EQ	05-Aug-2020	6162.00	6225.00	6345.00	6188.40	6245.00	6242.05	6275.12	695449	43640.27	63747	85419	12.28
BAJAJHIND	EQ	05-Aug-2020	5.80	5.85	5.90	5.75	5.80	5.80	5.82	2290840	133.43	3560	1237032	54.00
BAJAJHLDNG	EQ	05-Aug-2020	2593.80	2595.00	2664.00	2594.95	2626.00	2634.65	2644.46	32782	866.91	6897	12800	39.05
BAJFINANCE	EQ	05-Aug-2020	3235.60	3256.00	3330.00	3247.95	3270.00	3262.15	3295.61	6985383	230210.66	231994	957372	13.71
BALAJITELE	EQ	05-Aug-2020	82.20	82.50	87.00	81.35	85.70	86.05	84.96	517794	439.91	3219	219277	42.35
BALAMINES	EQ	05-Aug-2020	611.60	615.00	618.95	601.00	603.00	602.70	608.84	326656	1988.81	10174	61889	18.95
BALAXI	EQ	05-Aug-2020	272.00	285.60	285.60	262.00	285.60	285.60	284.26	47143	134.01	437	42086	89.27
BALKRISHNA	BE	05-Aug-2020	13.90	13.90	14.30	13.35	13.95	13.95	14.03	11271	1.58	38	-	-
BALKRISIND	EQ	05-Aug-2020	1324.15	1327.90	1355.00	1326.40	1335.15	1333.75	1339.26	689483	9233.98	34151	147745	21.43
BALLARPUR	BE	05-Aug-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	212457	5.74	107	-	-
BALMLAWRIE	EQ	05-Aug-2020	110.85	111.15	119.65	110.45	116.50	116.20	116.77	1017250	1187.81	10371	356064	35.00
BALPHARMA	EQ	05-Aug-2020	46.30	46.50	48.80	43.95	44.50	44.45	45.62	52406	23.91	568	29400	56.10
BALRAMCHIN	EQ	05-Aug-2020	126.65	125.05	128.90	125.05	127.00	127.15	127.33	1192921	1518.94	10091	559657	46.91
BANARBEADS	EQ	05-Aug-2020	43.45	45.70	45.70	42.30	43.20	42.80	43.67	13203	5.77	338	8436	63.89
BANARISUG	EQ	05-Aug-2020	1276.50	1283.95	1300.00	1275.00	1275.00	1275.25	1283.74	417	5.35	73	320	76.74
BANCOINDIA	EQ	05-Aug-2020	80.70	81.00	82.70	78.70	79.35	79.25	80.23	232033	186.16	2035	169777	73.17
BANDHANBNK	EQ	05-Aug-2020	306.90	308.60	315.90	308.10	311.30	310.95	312.76	19762387	61809.44	147507	5758008	29.14
BANG	EQ	05-Aug-2020	15.95	16.25	16.25	15.65	15.70	15.90	15.94	1450	0.23	16	1280	88.28
BANKBARODA	EQ	05-Aug-2020	46.50	46.70	47.45	46.25	46.40	46.35	46.77	25599111	11972.39	39845	4518324	17.65
BANKBEES	EQ	05-Aug-2020	215.97	216.95	220.21	215.51	216.60	216.09	217.79	882947	1923.00	10320	264770	29.99
BANKINDIA	EQ	05-Aug-2020	48.90	48.90	49.35	48.05	48.30	48.30	48.59	2126975	1033.56	7313	494500	23.25
BANSWRAS	EQ	05-Aug-2020	61.30	63.85	64.35	60.95	62.35	62.20	62.19	49571	30.83	466	16845	33.98
BARTRONICS	BZ	05-Aug-2020	1.95	1.90	2.00	1.90	1.90	1.90	1.94	6650	0.13	16	-	-
BASF	EQ	05-Aug-2020	1437.60	1439.90	1450.00	1408.35	1411.20	1415.95	1425.04	53712	765.42	4134	19558	36.41
BASML	EQ	05-Aug-2020	79.65	80.25	81.10	77.00	81.00	80.35	79.34	7488	5.94	266	3795	50.68
BATAINDIA	EQ	05-Aug-2020	1261.70	1269.95	1322.95	1266.05	1319.00	1318.20	1299.10	2102889	27318.67	60120	470649	22.38
BAYERCROP	EQ	05-Aug-2020	5594.00	5640.00	5688.00	5520.00	5524.00	5524.80	5579.65	16997	948.37	4143	10346	60.87
BBL	EQ	05-Aug-2020	736.90	740.00	765.00	734.45	751.00	751.80	752.36	8969	67.48	890	4196	46.78
BBTC	EQ	05-Aug-2020	1323.90	1340.25	1348.00	1318.60	1324.50	1326.75	1332.47	155572	2072.96	7127	47336	30.43
BCG	BE	05-Aug-2020	6.65	6.80	6.95	6.75	6.95	6.95	6.91	604801	41.76	606	-	-
BCP	EQ	05-Aug-2020	4.35	4.40	4.40	4.40	4.40	4.40	4.40	61479	2.71	22	61479	100.00
BDL	EQ	05-Aug-2020	421.20	424.40	428.80	411.15	418.00	416.95	420.05	1211931	5090.75	29206	285942	23.59
BEARDSELL	BE	05-Aug-2020	7.40	7.45	7.45	7.45	7.45	7.45	7.45	20	0.00	1	-	-
BEDMUTHA	EQ	05-Aug-2020	12.95	13.55	13.55	13.55	13.55	13.55	13.55	6403	0.87	9	6403	100.00
BEL	EQ	05-Aug-2020	100.40	100.95	102.25	98.85	100.40	100.40	100.34	11389716	11429.00	52343	2683080	23.56
BEML	EQ	05-Aug-2020	658.90	661.25	669.45	652.70	657.10	657.20	660.42	350080	2312.00	10697	96210	27.48
BEPL	EQ	05-Aug-2020	42.95	43.00	44.40	41.80	43.00	42.90	43.23	491230	212.36	2331	270410	55.05
BERGEPAINT	EQ	05-Aug-2020	525.65	527.95	533.95	523.20	525.00	524.40	528.18	709256	3746.16	12381	170786	24.08
BETA	SM	05-Aug-2020	87.90	87.50	95.00	87.50	95.00	94.05	92.33	24800	22.90	31	20000	80.65
BFINVEST	EQ	05-Aug-2020	308.10	310.85	316.80	306.05	307.90	307.55	311.10	23036	71.66	1602	7228	31.38
BFUTILITIE	EQ	05-Aug-2020	229.90	231.00	234.70	228.10	230.00	229.95	231.81	110681	256.57	3660	35650	32.21
BGRENERGY	BE	05-Aug-2020	39.00	39.00	40.00	38.60	39.05	38.80	39.13	45810	17.92	396	-	-
BHAGERIA	EQ	05-Aug-2020	118.90	119.45	121.50	118.65	119.95	119.35	120.18	29200	35.09	776	16678	57.12
BHAGYANGR	EQ	05-Aug-2020	16.15	16.00	16.75	15.75	16.50	16.55	16.34	9892	1.62	65	8054	81.42
BHAGYAPROP	EQ	05-Aug-2020	23.65	23.85	25.30	22.90	24.70	24.45	24.60	424009	104.31	1635	147892	34.88
BHANDARI	EQ	05-Aug-2020	1.25	1.25	1.30	1.20	1.25	1.20	1.25	274355	3.44	260	172797	62.98
BHARATFORG	EQ	05-Aug-2020	392.30	398.10	413.90	393.40	401.00	401.05	402.80	3786527	15252.10	49453	537087	14.18
BHARATGEAR	EQ	05-Aug-2020	40.35	40.35	40.75	39.45	40.00	39.85	40.01	9795	3.92	178	5835	59.57
BHARATRAS	EQ	05-Aug-2020	9457.95	9450.00	10028.95	9450.00	9814.75	9774.75	9822.61	9881	970.57	3372	3974	40.22
BHARATWIRE	EQ	05-Aug-2020	19.75	19.80	20.40	19.70	19.75	20.00	19.99	14963	2.99	197	9969	66.62
BHARTIARTL	EQ	05-Aug-2020	549.00	552.00	560.50	546.55	559.75	558.95	554.10	12682481	70273.59	164740	4324903	34.10
BHEL	EQ	05-Aug-2020	36.65	36.85	37.15	36.45	36.70	36.70	36.81	19604550	7215.92	25645	3812962	19.45
BIGBLOC	EQ	05-Aug-2020	42.05	42.55	42.55	40.00	40.10	40.80	41.41	2781	1.15	68	1880	67.60
BIL	EQ	05-Aug-2020	117.40	117.10	123.25	112.65	123.25	123.05	119.47	5989	7.15	192	3625	60.53
BILENERGY	EQ	05-Aug-2020	0.95	0.90	0.95	0.90	0.95	0.95	0.91	877982	7.97	399	414694	47.23
BINDALAGRO	EQ	05-Aug-2020	10.10	10.10	10.45	10.10	10.30	10.35	10.33	27957	2.89	119	23294	83.32
BIOCON	EQ	05-Aug-2020	413.80	415.00	418.80	407.20	409.90	408.20	412.24	4342571	17901.93	56192	1211283	27.89
BIOFILCHEM	BE	05-Aug-2020	24.70	23.50	23.50	23.50	23.50	23.50	23.50	17906	4.21	232	-	-
BIRLACABLE	EQ	05-Aug-2020	47.90	48.05	49.40	47.50	48.00	47.80	48.14	15470	7.45	247	10581	68.40
BIRLACORPN	EQ	05-Aug-2020	633.15	638.80	646.00	628.00	636.00	635.90	635.43	197004	1251.82	5898	87388	44.36
BIRLAMONEY	EQ	05-Aug-2020	34.90	35.30	35.50	34.70	34.75	34.80	35.00	88337	30.92	728	48790	55.23
BIRLATYRE	EQ	05-Aug-2020	19.30	20.25	20.25	20.25	20.25	20.25	20.25	32199	6.52	139	32199	100.00
BKMINDST	BE	05-Aug-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.21	70307	0.85	69	-	-
BLBLIMITED	BE	05-Aug-2020	4.10	3.95	4.15	3.90	4.00	4.00	3.92	15749	0.62	22	-	-
BLISSGVS	EQ	05-Aug-2020	129.95	131.25	131.60	121.05	124.60	124.40	125.60	691369	868.37	9151	187060	27.06
BLKASHYAP	EQ	05-Aug-2020	5.90	6.15	6.15	5.75	6.00	6.05	6.04	150913	9.11	168	135202	89.59
BLS	EQ	05-Aug-2020	86.05	87.70	90.35	86.05	88.70	88.35	88.88	193884	172.32	1411	115236	59.44
BLUECOAST	BE	05-Aug-2020	3.80	3.80	3.80	3.80	3.80	3.80	3.80	444	0.02	4	-	-
BLUEDART	EQ	05-Aug-2020	1984.60	2009.85	2010.00	1943.00	1965.00	1967.50	1982.47	15890	315.01	2718	8448	53.17
BLUESTARCO	EQ	05-Aug-2020	481.55	485.80	490.00	479.75	486.00	483.70	484.65	23423	113.52	1290	10975	46.86
BODALCHEM	EQ	05-Aug-2020	77.05	77.50	78.40	76.40	77.20	77.10	77.39	885018	684.96	4387	306457	34.63
BOHRA	SM	05-Aug-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.84	70000	1.29	25	70000	100.00
BOMDYEING	EQ	05-Aug-2020	62.85	63.40	65.40	63.05	64.40	64.55	64.27	1930518	1240.66	10589	431480	22.35
BOROLTD	BE	05-Aug-2020	144.20	151.40	151.40	148.00	151.40	151.40	151.32	72921	110.34	542	-	-
BORORENEW	EQ	05-Aug-2020	77.70	81.00	81.55	78.50	81.55	81.55	80.68	394364	318.17	3085	234608	59.49
BOSCHLTD	EQ	05-Aug-2020	12767.90	12867.90	12985.65	12700.75	12922.85	12852.10	12837.01	23894	3067.27	6650	6232	26.08
BPCL	EQ	05-Aug-2020	408.55	409.90	414.95	405.10	411.10	410.45	410.89	11034807	45341.00	108896	2794534	25.32
BPL	BE	05-Aug-2020	20.20	21.20	21.20	19.70	20.30	20.30	20.67	106427	22.00	400	-	-
BRFL	BE	05-Aug-2020	8.90	8.50	9.20	8.50	8.70	8.70	8.62	103836	8.95	202	-	-
BRIGADE	EQ	05-Aug-2020	140.00	140.00	142.15	137.35	138.00	138.15	140.13	177065	248.12	4276	109259	61.71
BRITANNIA	EQ	05-Aug-2020	3817.60	3839.90	3873.55	3827.95	3855.00	3849.95	3850.22	569216	21916.08	32473	274364	48.20
BRITANNIA	N2	05-Aug-2020	33.35	33.32	33.68	33.15	33.25	33.28	33.31	1490	0.50	38	1456	97.72
BRNL	EQ	05-Aug-2020	34.65	34.60	34.60	31.80	34.15	33.85	33.64	33953	11.42	318	25236	74.33
BROOKS	BE	05-Aug-2020	34.20	33.50	35.50	33.50	34.00	33.95	34.26	6720	2.30	106	-	-
BSE	EQ	05-Aug-2020	502.20	502.20	508.95	497.00	497.95	498.85	502.26	193623	972.49	5854	86984	44.92
BSELINFRA	BE	05-Aug-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	43271	0.56	25	-	-
BSHSL	SM	05-Aug-2020	112.00	108.00	108.00	108.00	108.00	108.00	108.00	1200	1.30	1	1200	100.00
BSL	EQ	05-Aug-2020	23.00	23.05	24.00	22.70	24.00	23.70	23.32	5414	1.26	119	3732	68.93
BSLGOLDETF	EQ	05-Aug-2020	4949.55	4966.00	5080.00	4966.00	5041.00	5064.65	5049.41	399	20.15	122	214	53.63
BSLNIFTY	EQ	05-Aug-2020	118.01	120.30	122.79	120.00	122.79	122.24	121.88	420	0.51	26	271	64.52
BSOFT	EQ	05-Aug-2020	122.50	123.70	127.45	122.25	124.95	125.10	124.76	2072388	2585.42	19239	758145	36.58
BURNPUR	BE	05-Aug-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	23164	0.29	16	-	-
BUTTERFLY	EQ	05-Aug-2020	121.55	120.50	126.90	120.50	121.30	121.85	123.73	196041	242.55	2881	69865	35.64
BVCL	BE	05-Aug-2020	12.95	12.95	13.55	12.50	12.65	12.65	13.07	5742	0.75	17	-	-
BYKE	EQ	05-Aug-2020	14.05	14.15	14.50	13.90	14.25	14.10	14.19	17160	2.43	126	10232	59.63
CADILAHC	EQ	05-Aug-2020	403.70	409.00	411.50	392.45	396.00	396.05	402.82	19562702	78802.02	196075	3131673	16.01
CADSYS	SM	05-Aug-2020	21.60	22.65	22.65	22.65	22.65	22.65	22.65	6000	1.36	3	4000	66.67
CALSOFT	EQ	05-Aug-2020	8.05	8.10	8.40	7.80	8.05	8.05	8.07	97000	7.83	184	23600	24.33
CAMLINFINE	EQ	05-Aug-2020	76.30	79.30	80.10	77.50	80.10	80.10	79.92	1032615	825.22	1849	771532	74.72
CANBK	EQ	05-Aug-2020	104.45	104.95	105.85	102.40	103.30	103.15	104.06	8532588	8879.13	31589	1120056	13.13
CANDC	BZ	05-Aug-2020	2.10	2.10	2.20	2.00	2.15	2.15	2.18	2097	0.05	10	-	-
CANFINHOME	EQ	05-Aug-2020	379.75	381.85	384.90	368.00	370.20	369.65	376.11	254633	957.70	7475	69490	27.29
CANTABIL	EQ	05-Aug-2020	315.05	323.90	340.95	320.30	329.50	330.35	332.05	440640	1463.15	6232	126159	28.63
CAPACITE	EQ	05-Aug-2020	96.95	97.50	102.50	96.05	99.00	99.05	100.22	100984	101.21	2685	40782	40.38
CAPLIPOINT	EQ	05-Aug-2020	517.95	529.00	587.40	526.00	578.00	572.60	555.36	2774053	15406.07	64087	490788	17.69
CAPTRUST	EQ	05-Aug-2020	68.45	68.90	71.00	67.55	68.00	67.95	68.66	4284	2.94	53	3417	79.76
CARBORUNIV	EQ	05-Aug-2020	244.00	246.90	246.90	240.55	240.60	241.35	242.93	59573	144.72	1382	36834	61.83
CAREERP	EQ	05-Aug-2020	138.25	137.60	140.00	136.65	137.00	136.90	137.76	13296	18.32	583	8055	60.58
CARERATING	EQ	05-Aug-2020	430.05	431.00	432.05	425.00	425.00	425.80	427.30	45579	194.76	2354	34185	75.00
CASTROLIND	EQ	05-Aug-2020	114.90	115.60	117.50	114.75	116.70	116.65	116.28	2016878	2345.13	14300	1292743	64.10
CCCL	BE	05-Aug-2020	0.20	0.15	0.25	0.15	0.25	0.25	0.16	5172820	8.02	366	-	-
CCHHL	BE	05-Aug-2020	2.80	2.90	2.90	2.70	2.90	2.85	2.80	26146	0.73	56	-	-
CCL	EQ	05-Aug-2020	246.40	252.95	253.50	249.65	250.00	251.00	251.56	160416	403.54	3614	65575	40.88
CDSL	EQ	05-Aug-2020	350.40	350.55	365.40	350.55	354.50	354.25	358.63	2109172	7564.12	31296	462389	21.92
CEATLTD	EQ	05-Aug-2020	880.10	885.00	909.40	884.05	895.20	897.75	898.70	247063	2220.35	10458	64802	26.23
CEBBCO	EQ	05-Aug-2020	11.70	11.90	12.40	11.70	12.40	12.15	11.91	23172	2.76	166	18907	81.59
CELEBRITY	EQ	05-Aug-2020	4.15	4.10	4.20	3.95	4.10	4.10	4.02	93335	3.75	155	71715	76.84
CENTENKA	EQ	05-Aug-2020	157.25	155.10	159.00	153.75	156.55	156.20	156.28	53312	83.32	1559	31605	59.28
CENTEXT	EQ	05-Aug-2020	3.90	3.90	4.00	3.85	3.95	3.95	3.93	142574	5.60	200	97530	68.41
CENTRALBK	EQ	05-Aug-2020	17.55	17.75	17.80	17.40	17.55	17.50	17.57	1000784	175.83	2341	449371	44.90
CENTRUM	EQ	05-Aug-2020	13.15	13.35	13.80	12.75	13.60	13.55	13.18	438060	57.72	851	301142	68.74
CENTUM	EQ	05-Aug-2020	321.40	325.05	325.05	319.00	319.00	320.40	321.38	3998	12.85	217	2725	68.16
CENTURYPLY	EQ	05-Aug-2020	131.00	131.30	132.30	130.55	131.55	131.50	131.54	453442	596.48	2527	380801	83.98
CENTURYTEX	EQ	05-Aug-2020	304.80	306.00	308.40	298.75	304.70	304.55	303.49	1174095	3563.25	13836	286751	24.42
CERA	EQ	05-Aug-2020	2214.30	2225.40	2273.95	2138.00	2140.00	2152.90	2173.55	10135	220.29	1675	5160	50.91
CEREBRAINT	EQ	05-Aug-2020	27.95	28.25	28.40	27.25	27.75	27.40	27.73	55794	15.47	228	53204	95.36
CESC	EQ	05-Aug-2020	556.45	556.50	573.85	556.50	568.00	568.50	568.33	508666	2890.88	10503	182071	35.79
CESCVENT	EQ	05-Aug-2020	180.35	182.45	186.80	180.05	181.95	181.85	183.57	81249	149.15	1285	56506	69.55
CGCL	EQ	05-Aug-2020	200.70	199.20	210.00	199.20	203.75	204.55	206.17	40101	82.68	887	21970	54.79
CGPOWER	EQ	05-Aug-2020	10.20	10.70	10.70	9.70	10.30	10.45	10.31	9986421	1029.17	5771	5513786	55.21
CHALET	EQ	05-Aug-2020	127.90	128.10	128.90	127.05	127.90	127.65	127.82	78593	100.46	1569	58454	74.38
CHAMBLFERT	EQ	05-Aug-2020	155.75	156.70	158.95	156.25	157.00	156.90	157.75	899751	1419.37	6584	537261	59.71
CHEMBOND	EQ	05-Aug-2020	146.10	147.75	149.50	145.20	148.10	146.25	146.78	11132	16.34	397	7306	65.63
CHEMFAB	EQ	05-Aug-2020	136.00	135.00	142.00	135.00	135.95	136.25	138.72	6209	8.61	305	3999	64.41
CHENNPETRO	EQ	05-Aug-2020	80.20	80.45	82.45	80.05	80.25	80.25	81.12	603261	489.35	4271	212396	35.21
CHOLAFIN	EQ	05-Aug-2020	200.55	202.40	207.35	202.05	204.40	204.40	204.99	7426100	15223.04	47388	1737818	23.40
CHOLAHLDNG	EQ	05-Aug-2020	334.25	334.25	342.05	325.00	325.00	326.65	333.28	32310	107.68	2335	18851	58.34
CHROMATIC	BE	05-Aug-2020	1.05	1.05	1.10	1.00	1.10	1.05	1.09	124525	1.35	101	-	-
CIGNITITEC	EQ	05-Aug-2020	287.05	293.00	293.00	274.15	275.50	275.65	277.71	32883	91.32	1557	20865	63.45
CIMMCO	EQ	05-Aug-2020	19.75	19.65	19.95	19.25	19.55	19.50	19.64	19785	3.88	147	9708	49.07
CINELINE	EQ	05-Aug-2020	23.65	23.95	23.95	23.30	23.85	23.70	23.64	24996	5.91	271	13583	54.34
CINEVISTA	EQ	05-Aug-2020	5.25	5.50	5.50	5.20	5.25	5.25	5.33	6578	0.35	43	2243	34.10
CIPLA	EQ	05-Aug-2020	713.85	720.80	729.95	716.00	723.50	722.15	722.30	5263247	38016.25	96837	905975	17.21
CKFSL	BZ	05-Aug-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.71	469926	3.34	79	-	-
CKPLEISURE	SM	05-Aug-2020	3.50	3.40	3.55	3.40	3.55	3.55	3.51	16000	0.56	3	16000	100.00
CLEDUCATE	EQ	05-Aug-2020	37.25	36.25	38.15	36.25	37.85	37.80	37.68	9406	3.54	167	6349	67.50
CLNINDIA	EQ	05-Aug-2020	396.20	398.40	412.00	398.05	407.00	407.05	405.98	196403	797.36	7808	87426	44.51
CMICABLES	EQ	05-Aug-2020	31.80	31.50	32.60	31.00	31.55	31.65	31.72	15508	4.92	178	8332	53.73
CMMIPL	SM	05-Aug-2020	2.70	2.60	2.80	2.60	2.80	2.80	2.70	18000	0.49	6	12000	66.67
CNOVAPETRO	BE	05-Aug-2020	5.85	5.60	5.85	5.60	5.85	5.85	5.83	375	0.02	5	-	-
COALINDIA	EQ	05-Aug-2020	128.75	129.15	130.10	128.20	128.70	128.45	128.90	6357551	8195.08	39043	2019704	31.77
COCHINSHIP	EQ	05-Aug-2020	324.15	326.80	328.60	323.05	323.90	323.65	325.08	434429	1412.26	5810	286985	66.06
COLPAL	EQ	05-Aug-2020	1439.70	1444.00	1452.00	1427.15	1441.25	1443.30	1439.48	485501	6988.71	23624	221504	45.62
COMPINFO	EQ	05-Aug-2020	11.70	12.15	12.25	11.90	12.25	12.25	12.14	60600	7.36	153	38411	63.38
COMPUSOFT	BE	05-Aug-2020	7.80	7.80	8.10	7.70	8.00	7.85	7.85	23014	1.81	194	-	-
CONCOR	EQ	05-Aug-2020	455.65	457.00	467.00	456.15	457.70	457.85	461.24	1266857	5843.30	27770	428224	33.80
CONFIPET	EQ	05-Aug-2020	18.40	18.40	18.80	17.10	17.70	17.70	17.91	728815	130.56	7347	431481	59.20
CONSOFINVT	EQ	05-Aug-2020	28.40	28.40	29.00	27.80	28.80	28.75	28.51	2280	0.65	15	1346	59.04
CONTI	SM	05-Aug-2020	5.55	5.75	5.75	5.75	5.75	5.75	5.75	3333	0.19	1	3333	100.00
CONTROLPR	EQ	05-Aug-2020	212.10	213.60	215.70	209.85	211.00	211.15	212.95	19780	42.12	842	8171	41.31
CORALFINAC	EQ	05-Aug-2020	18.25	18.85	19.15	18.30	19.15	18.95	19.02	26816	5.10	139	17693	65.98
CORDSCABLE	EQ	05-Aug-2020	33.05	33.55	34.05	32.80	34.00	33.85	33.56	6168	2.07	139	5054	81.94
COROMANDEL	EQ	05-Aug-2020	780.95	787.80	787.90	775.80	779.00	779.35	782.44	162694	1272.98	11156	92170	56.65
COSMOFILMS	EQ	05-Aug-2020	433.95	433.80	454.50	431.75	444.25	449.55	446.17	369354	1647.94	9223	154320	41.78
COUNCODOS	EQ	05-Aug-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.28	22485	0.29	35	16877	75.06
COX&KINGS	BZ	05-Aug-2020	1.50	1.50	1.55	1.45	1.55	1.50	1.49	475008	7.06	337	-	-
CPSEETF	EQ	05-Aug-2020	17.20	17.91	17.91	17.16	17.20	17.20	17.26	915413	158.04	10299	828784	90.54
CREATIVE	EQ	05-Aug-2020	99.20	104.00	104.15	100.50	104.15	104.15	103.98	14399	14.97	64	6489	45.07
CREATIVEYE	BE	05-Aug-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.55	3193	0.05	8	-	-
CREDITACC	EQ	05-Aug-2020	547.20	553.00	574.55	544.10	572.00	572.30	562.97	175046	985.46	10240	89251	50.99
CREST	EQ	05-Aug-2020	62.95	63.55	66.05	61.70	64.05	64.35	64.26	7834	5.03	352	4489	57.30
CRISIL	EQ	05-Aug-2020	1746.95	1760.00	1769.70	1700.00	1719.00	1707.40	1731.17	14971	259.17	2284	8454	56.47
CROMPTON	EQ	05-Aug-2020	245.60	246.00	256.65	245.35	250.00	250.00	251.54	747642	1880.65	38757	447688	59.88
CSBBANK	EQ	05-Aug-2020	191.05	191.65	193.50	190.50	191.00	191.05	191.64	45427	87.06	1274	21453	47.23
CTE	EQ	05-Aug-2020	17.15	18.00	18.00	18.00	18.00	18.00	18.00	1655	0.30	12	1655	100.00
CUB	EQ	05-Aug-2020	116.95	117.10	119.00	115.60	116.70	116.20	117.10	1123836	1316.00	12539	693184	61.68
CUBEXTUB	EQ	05-Aug-2020	11.40	11.05	11.35	11.05	11.05	11.10	11.11	626	0.07	19	301	48.08
CUMMINSIND	EQ	05-Aug-2020	401.85	403.00	411.50	401.40	411.45	410.55	407.22	990565	4033.79	12755	214273	21.63
CUPID	EQ	05-Aug-2020	225.75	227.00	230.95	226.00	228.70	228.25	228.77	70565	161.43	2169	42613	60.39
CYBERTECH	EQ	05-Aug-2020	51.45	51.15	51.85	48.05	49.20	48.85	49.68	72222	35.88	1322	49932	69.14
CYIENT	EQ	05-Aug-2020	325.00	325.20	348.70	325.20	337.40	336.55	338.87	1409263	4775.52	25700	494801	35.11
DAAWAT	EQ	05-Aug-2020	55.75	56.40	56.90	53.80	54.35	54.20	55.23	2260482	1248.53	9784	1320967	58.44
DABUR	EQ	05-Aug-2020	506.95	508.05	511.15	501.00	503.60	503.05	503.81	2597667	13087.21	33635	1068539	41.13
DALBHARAT	EQ	05-Aug-2020	783.60	790.00	796.00	768.25	774.90	772.35	782.86	127804	1000.53	6834	77678	60.78
DALMIASUG	EQ	05-Aug-2020	122.05	123.50	125.95	121.00	124.65	124.95	123.93	364723	452.00	7373	212338	58.22
DAMODARIND	EQ	05-Aug-2020	22.55	23.00	24.50	22.50	24.45	24.00	23.49	3977	0.93	34	2715	68.27
DATAMATICS	EQ	05-Aug-2020	53.75	54.35	55.65	54.00	54.50	54.50	54.95	26721	14.68	268	20313	76.02
DBCORP	EQ	05-Aug-2020	72.40	73.00	75.60	72.50	73.50	73.60	74.24	172257	127.88	1658	64642	37.53
DBL	EQ	05-Aug-2020	299.15	300.95	323.70	296.20	317.90	315.55	313.20	1543995	4835.86	25408	339070	21.96
DBREALTY	EQ	05-Aug-2020	6.70	6.70	6.80	6.60	6.65	6.70	6.72	210407	14.14	533	112058	53.26
DBSTOCKBRO	EQ	05-Aug-2020	8.95	9.35	9.35	9.35	9.35	9.35	9.35	1171	0.11	25	1171	100.00
DCAL	EQ	05-Aug-2020	212.60	215.00	216.80	202.10	208.00	206.75	208.80	608943	1271.50	10184	348128	57.17
DCBBANK	EQ	05-Aug-2020	80.65	81.00	82.30	80.65	82.20	81.90	81.82	6089282	4982.41	5003	5525582	90.74
DCI	SM	05-Aug-2020	43.60	44.60	44.60	44.60	44.60	44.60	44.60	6000	2.68	2	6000	100.00
DCM	EQ	05-Aug-2020	18.65	19.40	19.40	18.35	18.95	18.70	18.79	6714	1.26	67	4165	62.03
DCMFINSERV	BE	05-Aug-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.50	1374	0.02	7	-	-
DCMNVL	EQ	05-Aug-2020	26.70	27.00	27.50	25.65	26.25	25.85	26.13	10151	2.65	112	6983	68.79
DCMSHRIRAM	EQ	05-Aug-2020	334.10	335.00	342.75	329.35	338.45	334.45	334.78	52979	177.36	2715	24135	45.56
DCW	EQ	05-Aug-2020	11.05	11.20	11.45	11.00	11.35	11.35	11.25	344496	38.75	683	183197	53.18
DECCANCE	EQ	05-Aug-2020	248.50	252.45	252.50	248.50	249.00	249.50	250.15	22640	56.63	655	15931	70.37
DEEPAKFERT	EQ	05-Aug-2020	162.30	163.00	165.70	156.65	159.50	159.65	160.82	1925544	3096.60	23231	582664	30.26
DEEPAKNTR	EQ	05-Aug-2020	630.35	635.00	649.00	629.15	645.00	640.95	638.81	672483	4295.89	18241	203062	30.20
DEEPIND	EQ	05-Aug-2020	69.05	69.05	71.90	69.00	69.00	69.35	70.22	24117	16.94	495	17972	74.52
DELTACORP	EQ	05-Aug-2020	90.95	92.40	95.45	87.60	95.15	95.30	92.56	4064894	3762.38	27575	1912300	47.04
DELTAMAGNT	EQ	05-Aug-2020	21.60	20.85	21.55	20.60	20.75	20.75	20.79	4847	1.01	28	3877	79.99
DEN	EQ	05-Aug-2020	78.60	82.50	82.50	82.50	82.50	82.50	82.50	22984	18.96	170	22984	100.00
DENORA	EQ	05-Aug-2020	211.70	211.70	218.75	211.70	218.70	217.75	216.67	3744	8.11	254	2342	62.55
DEVIT	SM	05-Aug-2020	115.50	116.00	119.00	110.00	110.00	110.00	113.14	12000	13.58	8	10500	87.50
DFMFOODS	EQ	05-Aug-2020	178.60	180.25	203.00	180.25	192.70	192.95	193.68	147529	285.73	4169	65200	44.19
DGCONTENT	BE	05-Aug-2020	5.80	6.00	6.05	6.00	6.05	6.05	6.03	8038	0.49	29	-	-
DHAMPURSUG	EQ	05-Aug-2020	126.60	127.00	129.20	126.50	126.80	126.85	127.43	442180	563.46	3821	148190	33.51
DHANBANK	EQ	05-Aug-2020	12.40	12.50	12.60	12.10	12.35	12.30	12.32	386519	47.62	973	251830	65.15
DHANUKA	EQ	05-Aug-2020	804.30	801.30	815.00	794.95	808.00	806.35	805.78	39931	321.76	3517	22976	57.54
DHFL	EQ	05-Aug-2020	13.50	13.50	13.90	13.50	13.80	13.75	13.74	676551	92.95	1649	483248	71.43
DHFL	N4	05-Aug-2020	297.80	297.00	297.00	297.00	297.00	297.00	297.00	14	0.04	2	14	100.00
DHFL	N6	05-Aug-2020	295.80	302.00	302.00	302.00	302.00	302.00	302.00	1	0.00	1	1	100.00
DHFL	NA	05-Aug-2020	300.00	320.00	320.00	320.00	320.00	320.00	320.00	50	0.16	1	50	100.00
DHFL	NF	05-Aug-2020	388.00	400.00	400.00	400.00	400.00	400.00	400.00	75	0.30	1	75	100.00
DHFL	NP	05-Aug-2020	342.50	330.00	335.00	330.00	335.00	334.09	331.88	120	0.40	5	120	100.00
DHFL	NQ	05-Aug-2020	320.00	335.00	371.00	297.01	319.00	313.82	326.35	1227	4.00	28	217	17.69
DHFL	NS	05-Aug-2020	320.00	320.00	320.00	320.00	320.00	320.00	320.00	49	0.16	1	49	100.00
DHFL	NX	05-Aug-2020	322.00	302.00	318.00	300.20	318.00	318.00	304.32	1229	3.74	9	1129	91.86
DHFL	NY	05-Aug-2020	311.65	310.00	335.00	310.00	331.80	333.40	314.68	10	0.03	3	10	100.00
DHUNINV	EQ	05-Aug-2020	218.65	223.00	228.00	212.15	216.20	217.25	221.65	13335	29.56	795	6172	46.28
DIAMONDYD	EQ	05-Aug-2020	533.10	540.90	549.00	530.00	530.00	533.25	537.46	7576	40.72	843	4781	63.11
DIAPOWER	BZ	05-Aug-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.53	2040	0.01	10	-	-
DICIND	EQ	05-Aug-2020	353.40	358.85	358.85	348.65	357.00	354.80	353.97	3734	13.22	238	1923	51.50
DIGISPICE	BE	05-Aug-2020	5.85	5.90	6.10	5.85	6.00	6.05	6.09	7182	0.44	37	-	-
DIGJAMLTD	BZ	05-Aug-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	10475	0.28	13	-	-
DISHTV	EQ	05-Aug-2020	7.90	8.15	8.25	8.00	8.25	8.25	8.20	8728999	716.06	6839	5812964	66.59
DIVISLAB	EQ	05-Aug-2020	2690.55	2700.00	2716.60	2641.00	2671.65	2667.75	2677.08	1237767	33136.00	68458	275119	22.23
DIXON	EQ	05-Aug-2020	7963.75	7850.00	8220.80	7675.10	7835.00	7867.95	7912.34	220678	17460.80	47478	107014	48.49
DLF	EQ	05-Aug-2020	142.60	143.00	145.20	141.00	142.95	142.55	142.67	8805210	12562.55	49220	1502759	17.07
DLINKINDIA	EQ	05-Aug-2020	88.10	88.75	90.00	87.80	88.40	88.20	88.68	62152	55.12	1122	35029	56.36
DMART	EQ	05-Aug-2020	2165.10	2175.00	2189.95	2151.05	2153.00	2163.45	2171.52	503495	10933.47	33676	215396	42.78
DNAMEDIA	BE	05-Aug-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	5700	0.02	6	-	-
DOLAT	EQ	05-Aug-2020	52.25	54.70	56.95	53.05	56.95	56.75	55.47	470377	260.92	4709	279228	59.36
DOLLAR	EQ	05-Aug-2020	127.25	128.90	146.00	128.75	129.95	130.05	136.61	877367	1198.55	12578	265114	30.22
DONEAR	EQ	05-Aug-2020	29.45	30.00	30.50	28.35	28.90	28.90	29.59	105828	31.31	996	51793	48.94
DPSCLTD	EQ	05-Aug-2020	12.50	13.25	13.25	12.40	13.10	12.85	12.77	81264	10.38	318	63013	77.54
DPWIRES	BE	05-Aug-2020	51.25	51.25	51.25	51.25	51.25	51.25	51.25	10	0.01	1	-	-
DQE	BE	05-Aug-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	2233	0.03	7	-	-
DREDGECORP	EQ	05-Aug-2020	254.40	255.90	264.80	255.55	258.80	258.35	260.18	121443	315.97	3695	26814	22.08
DRREDDY	EQ	05-Aug-2020	4634.85	4655.05	4665.70	4581.70	4609.30	4600.95	4617.35	1012014	46728.21	55654	111443	11.01
DRSDILIP	SM	05-Aug-2020	69.10	71.00	74.50	71.00	74.50	74.50	71.15	36800	26.18	3	35200	95.65
DSML	SM	05-Aug-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	6000	0.36	1	6000	100.00
DSSL	EQ	05-Aug-2020	22.65	23.05	23.05	22.50	22.50	22.80	22.97	2545	0.58	25	2015	79.17
DTIL	EQ	05-Aug-2020	185.25	192.00	210.00	192.00	203.10	204.50	203.01	259292	526.39	7275	60266	23.24
DUCON	EQ	05-Aug-2020	3.95	4.10	4.10	3.80	3.80	3.80	3.87	41064	1.59	66	27552	67.10
DVL	EQ	05-Aug-2020	50.20	51.00	52.95	50.95	51.70	51.95	52.00	15255	7.93	200	11309	74.13
DWARKESH	EQ	05-Aug-2020	26.15	26.30	26.75	24.85	24.85	24.85	25.54	1748041	446.47	4755	993652	56.84
DYNAMATECH	EQ	05-Aug-2020	543.10	554.75	554.75	531.30	541.00	538.10	541.28	3515	19.03	515	1984	56.44
DYNPRO	EQ	05-Aug-2020	206.35	207.90	208.80	200.55	201.55	203.00	204.82	127077	260.28	3173	58950	46.39
EASTSILK	BE	05-Aug-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.10	8656	0.10	8	-	-
EASUNREYRL	BZ	05-Aug-2020	3.15	3.05	3.15	3.00	3.15	3.10	3.09	1900	0.06	7	-	-
EBANK	EQ	05-Aug-2020	2402.45	2304.00	2304.00	2253.90	2253.90	2253.90	2292.44	13	0.30	2	13	100.00
EBBETF0423	EQ	05-Aug-2020	1081.56	1081.50	1082.49	1081.25	1082.38	1082.14	1081.98	2372	25.66	76	2000	84.32
EBBETF0425	EQ	05-Aug-2020	1002.96	1003.00	1003.98	1001.80	1002.72	1003.36	1003.09	19667	197.28	121	19652	99.92
EBBETF0430	EQ	05-Aug-2020	1108.21	1107.95	1112.89	1107.95	1110.52	1111.79	1111.39	20114	223.54	94	18242	90.69
EBBETF0431	EQ	05-Aug-2020	1003.86	1003.00	1005.69	1002.65	1004.84	1003.06	1003.44	4808	48.25	104	4706	97.88
EBIXFOREX	EQ	05-Aug-2020	466.45	478.00	480.80	458.30	479.95	474.75	474.72	2842	13.49	414	1725	60.70
ECLERX	EQ	05-Aug-2020	473.40	475.00	479.90	463.15	467.70	466.35	470.66	84513	397.77	4557	62934	74.47
ECLFINANCE	NF	05-Aug-2020	950.43	950.00	968.00	946.00	965.00	949.96	949.94	591	5.61	8	591	100.00
ECLFINANCE	NG	05-Aug-2020	890.00	890.00	890.00	880.00	888.00	888.00	885.65	119	1.05	9	119	100.00
ECLFINANCE	NH	05-Aug-2020	990.00	977.00	1049.99	975.00	1049.99	1002.05	989.66	186	1.84	4	110	59.14
ECLFINANCE	NI	05-Aug-2020	852.67	878.00	890.00	878.00	890.00	882.26	882.27	200	1.76	5	200	100.00
ECLFINANCE	NK	05-Aug-2020	789.00	785.00	785.00	770.00	779.00	773.88	774.24	450	3.48	16	450	100.00
ECLFINANCE	NM	05-Aug-2020	996.09	963.50	995.00	963.50	995.00	989.60	985.25	420	4.14	16	410	97.62
ECLFINANCE	NN	05-Aug-2020	1034.53	1040.25	1090.00	1040.25	1090.00	1063.62	1063.58	501	5.33	18	501	100.00
ECLFINANCE	NO	05-Aug-2020	922.00	930.00	930.00	927.00	930.00	930.00	929.85	124	1.15	5	124	100.00
ECLFINANCE	NP	05-Aug-2020	925.00	930.00	930.00	930.00	930.00	930.00	930.00	130	1.21	7	130	100.00
ECLFINANCE	NQ	05-Aug-2020	990.00	990.00	1187.00	990.00	1187.00	1003.50	1003.50	185	1.86	5	185	100.00
ECLFINANCE	NR	05-Aug-2020	915.21	925.00	925.00	915.05	916.20	916.20	916.05	210	1.92	20	210	100.00
ECLFINANCE	NS	05-Aug-2020	930.00	930.55	940.00	930.55	940.00	940.00	936.85	15	0.14	2	15	100.00
EDELWEISS	EQ	05-Aug-2020	80.85	80.50	83.15	78.80	80.00	80.10	81.25	2381748	1935.20	9334	1854680	77.87
EDUCOMP	BZ	05-Aug-2020	2.65	2.75	2.75	2.55	2.65	2.60	2.61	64683	1.69	155	-	-
EHFLNCD	N4	05-Aug-2020	1425.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	5	0.07	1	5	100.00
EHFLNCD	N5	05-Aug-2020	865.00	894.00	894.00	855.50	855.50	855.50	869.94	40	0.35	2	40	100.00
EHFLNCD	N6	05-Aug-2020	710.00	705.10	720.05	705.10	713.50	711.35	712.24	2882	20.53	32	2882	100.00
EICHERMOT	EQ	05-Aug-2020	21015.65	21210.85	22268.30	21160.00	22029.00	21958.75	21616.75	238092	51467.75	57834	46151	19.38
EIDPARRY	EQ	05-Aug-2020	305.15	306.70	315.00	291.30	294.00	293.20	304.41	2404245	7318.75	34599	515790	21.45
EIFFL	SM	05-Aug-2020	94.00	94.00	94.00	94.00	94.00	94.00	94.00	800	0.75	1	800	100.00
EIHAHOTELS	EQ	05-Aug-2020	255.00	260.95	264.00	255.30	259.00	259.95	261.05	8190	21.38	394	3930	47.99
EIHOTEL	EQ	05-Aug-2020	65.00	65.55	65.90	64.00	64.70	64.65	64.84	656450	425.67	3079	399130	60.80
EIMCOELECO	EQ	05-Aug-2020	305.00	315.00	315.00	295.60	301.00	303.20	302.71	124	0.38	26	72	58.06
EKC	EQ	05-Aug-2020	21.80	22.00	22.15	21.65	21.70	21.80	21.91	62341	13.66	219	51553	82.70
ELECON	EQ	05-Aug-2020	25.55	25.70	26.45	25.45	25.85	25.70	26.02	79816	20.77	903	43785	54.86
ELECTCAST	EQ	05-Aug-2020	14.55	16.40	16.40	15.15	15.35	15.40	15.61	806311	125.83	1639	445577	55.26
ELECTHERM	EQ	05-Aug-2020	98.20	97.80	100.95	97.10	98.00	98.25	98.30	7186	7.06	465	4081	56.79
ELGIEQUIP	EQ	05-Aug-2020	166.80	169.25	172.50	166.95	171.00	170.05	169.88	68756	116.80	2477	48487	70.52
ELGIRUBCO	BE	05-Aug-2020	16.60	17.00	17.00	15.95	16.10	16.40	16.17	40097	6.48	209	-	-
EMAMILTD	EQ	05-Aug-2020	239.00	236.20	241.60	236.20	237.10	237.30	238.28	135704	323.35	4463	75998	56.00
EMAMIPAP	EQ	05-Aug-2020	71.10	72.45	73.00	70.00	70.50	70.95	71.44	2741	1.96	99	1567	57.17
EMAMIREAL	EQ	05-Aug-2020	33.95	34.90	34.90	32.65	33.00	33.00	33.43	14141	4.73	285	11017	77.91
EMBASSY	RR	05-Aug-2020	357.81	361.80	380.90	360.00	376.15	377.10	369.70	316200	1168.98	1198	234200	74.07
EMCO	BZ	05-Aug-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	15574	0.17	21	-	-
EMKAY	EQ	05-Aug-2020	43.00	43.75	44.95	43.00	43.40	43.35	43.83	17230	7.55	176	9278	53.85
EMMBI	EQ	05-Aug-2020	71.85	72.00	73.95	70.10	72.35	71.95	71.60	7551	5.41	137	4682	62.01
EMOFSR1RDP	MF	05-Aug-2020	9.13	9.16	9.16	9.16	9.16	9.16	9.16	500	0.05	1	500	100.00
EMOFSR1RGG	MF	05-Aug-2020	9.22	9.13	9.25	9.13	9.25	9.22	9.18	54878	5.04	21	50001	91.11
ENDURANCE	EQ	05-Aug-2020	924.05	924.25	950.50	905.00	945.00	941.85	930.79	49603	461.70	4351	18897	38.10
ENERGYDEV	EQ	05-Aug-2020	5.70	5.70	5.95	5.55	5.95	5.95	5.80	33330	1.93	135	25403	76.22
ENGINERSIN	EQ	05-Aug-2020	65.25	65.40	67.30	65.40	66.75	66.65	66.45	1547447	1028.25	8434	610076	39.42
ENIL	EQ	05-Aug-2020	124.15	128.95	129.00	125.00	126.35	125.75	126.95	6331	8.04	103	5270	83.24
EQUITAS	EQ	05-Aug-2020	47.70	48.10	49.00	47.60	47.90	47.80	48.31	8821161	4261.57	23877	2050789	23.25
ERFLNCDI	N2	05-Aug-2020	995.24	980.00	1011.00	970.00	1011.00	981.87	976.92	372	3.63	11	372	100.00
ERFLNCDI	N3	05-Aug-2020	825.00	855.00	921.50	855.00	921.50	879.11	879.12	21	0.18	3	21	100.00
ERFLNCDI	N4	05-Aug-2020	884.82	847.25	939.00	847.25	939.00	926.08	925.29	197	1.82	8	195	98.98
ERFLNCDI	N5	05-Aug-2020	756.43	760.00	760.00	760.00	760.00	760.00	760.00	10	0.08	1	10	100.00
ERFLNCDI	N6	05-Aug-2020	739.44	710.80	799.00	710.80	799.00	752.71	749.42	684	5.13	10	683	99.85
ERIS	EQ	05-Aug-2020	510.95	520.00	549.90	510.00	539.00	540.85	531.95	457483	2433.58	13174	173603	37.95
EROSMEDIA	EQ	05-Aug-2020	19.00	19.00	19.35	18.75	19.00	19.00	18.93	514773	97.45	942	419808	81.55
ESABINDIA	EQ	05-Aug-2020	1362.15	1388.00	1388.00	1366.25	1385.00	1385.15	1379.98	1311	18.09	203	638	48.67
ESCORTS	EQ	05-Aug-2020	1120.30	1125.30	1174.95	1124.00	1149.50	1146.55	1155.66	2651357	30640.74	68778	477663	18.02
ESSARSHPNG	EQ	05-Aug-2020	6.80	6.90	7.15	6.75	7.10	7.05	6.92	23988	1.66	157	20349	84.83
ESSELPACK	EQ	05-Aug-2020	259.30	259.80	277.00	252.50	268.00	267.50	266.43	944601	2516.69	23231	252901	26.77
ESTER	EQ	05-Aug-2020	61.95	63.90	65.00	62.50	65.00	64.95	64.71	532227	344.40	2476	339557	63.80
EUROCERA	BZ	05-Aug-2020	0.75	0.70	0.80	0.70	0.80	0.80	0.75	25347	0.19	19	-	-
EUROMULTI	BE	05-Aug-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.86	6115	0.05	18	-	-
EUROTEXIND	BE	05-Aug-2020	7.40	7.75	7.75	7.75	7.75	7.75	7.75	10	0.00	1	-	-
EVEREADY	EQ	05-Aug-2020	136.20	136.90	138.00	129.40	133.45	133.15	133.50	983467	1312.93	6290	513719	52.24
EVERESTIND	EQ	05-Aug-2020	218.65	219.70	223.00	210.35	213.15	213.60	216.61	120957	262.00	4422	56994	47.12
EXCELINDUS	EQ	05-Aug-2020	783.60	794.90	795.00	767.95	770.00	770.65	779.85	20656	161.09	1904	12334	59.71
EXIDEIND	EQ	05-Aug-2020	155.65	154.50	158.75	153.55	154.00	154.45	155.82	4353542	6783.72	27344	989805	22.74
EXPLEOSOL	EQ	05-Aug-2020	289.50	285.00	301.00	285.00	301.00	298.00	294.95	19940	58.81	563	14808	74.26
FACT	EQ	05-Aug-2020	47.15	47.50	47.70	46.65	46.90	46.90	47.33	114874	54.36	712	49420	43.02
FAIRCHEM	EQ	05-Aug-2020	624.00	629.50	629.50	612.00	617.00	615.70	620.54	30484	189.17	1798	13012	42.68
FCL	EQ	05-Aug-2020	30.05	30.05	30.40	29.40	30.00	29.90	29.92	152398	45.60	883	95137	62.43
FCONSUMER	EQ	05-Aug-2020	11.80	11.85	12.20	11.50	11.95	11.90	11.93	18375826	2192.83	20424	11668135	63.50
FCSSOFT	BE	05-Aug-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.53	2816292	14.82	895	-	-
FDC	EQ	05-Aug-2020	321.70	330.00	345.50	325.00	344.75	341.45	337.37	2681828	9047.80	37951	801299	29.88
FEDERALBNK	EQ	05-Aug-2020	52.30	52.50	53.30	52.20	52.35	52.35	52.67	39703177	20911.47	92868	12508610	31.51
FEL	EQ	05-Aug-2020	17.15	17.25	17.75	16.50	16.65	16.60	16.96	3146997	533.74	5169	2464827	78.32
FELDVR	EQ	05-Aug-2020	18.70	19.50	19.55	18.10	18.25	18.15	18.92	332316	62.86	987	190763	57.40
FELIX	SM	05-Aug-2020	19.75	20.50	20.50	20.50	20.50	20.50	20.50	4000	0.82	1	4000	100.00
FIEMIND	EQ	05-Aug-2020	445.20	451.20	459.00	440.00	446.00	443.95	448.08	37984	170.20	2001	16384	43.13
FILATEX	EQ	05-Aug-2020	25.15	25.25	25.35	24.60	25.00	24.90	25.05	137558	34.46	1037	27921	20.30
FILDF2GPD	MF	05-Aug-2020	0.82	0.74	0.74	0.74	0.74	0.74	0.74	1	0.00	1	1	100.00
FINCABLES	EQ	05-Aug-2020	269.25	268.00	270.45	265.00	267.00	265.45	267.00	58918	157.31	1984	41106	69.77
FINEORG	EQ	05-Aug-2020	2452.50	2460.70	2484.80	2330.00	2358.50	2344.55	2396.92	44917	1076.63	8340	15083	33.58
FINPIPE	EQ	05-Aug-2020	461.60	463.95	466.00	455.00	462.00	462.25	461.84	28639	132.27	1873	20795	72.61
FLEXITUFF	BE	05-Aug-2020	6.70	7.00	7.00	6.70	7.00	7.00	6.94	4260	0.30	18	-	-
FLFL	EQ	05-Aug-2020	114.65	116.40	120.35	111.55	120.30	119.05	119.81	482433	577.99	4070	334955	69.43
FLUOROCHEM	EQ	05-Aug-2020	425.60	436.00	441.00	426.00	433.25	432.00	432.53	53610	231.88	1193	38257	71.36
FMGOETZE	EQ	05-Aug-2020	358.35	360.00	370.00	353.55	358.00	357.10	361.33	2780	10.04	355	1996	71.80
FMNL	EQ	05-Aug-2020	25.35	25.80	26.00	24.60	25.50	25.40	25.51	66208	16.89	470	41545	62.75
FOCUS	SM	05-Aug-2020	21.55	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
FORCEMOT	EQ	05-Aug-2020	914.75	925.00	955.40	910.00	940.00	938.90	937.27	76157	713.79	4733	19617	25.76
FORTIS	EQ	05-Aug-2020	138.50	139.00	140.10	137.05	138.30	138.50	138.64	995829	1380.60	7758	436368	43.82
FOSECOIND	EQ	05-Aug-2020	1041.40	1041.40	1064.25	1041.40	1056.00	1055.00	1056.55	442	4.67	70	308	69.68
FRETAIL	EQ	05-Aug-2020	109.35	109.95	112.20	105.65	107.85	106.95	109.22	6642360	7255.06	44569	2903797	43.72
FSC	EQ	05-Aug-2020	148.55	147.30	155.95	144.00	148.00	148.65	153.02	291390	445.88	3159	201684	69.21
FSL	EQ	05-Aug-2020	57.80	57.80	57.80	54.60	54.75	54.80	55.24	8047259	4445.19	31688	3216946	39.98
GABRIEL	EQ	05-Aug-2020	84.50	85.00	88.00	85.00	87.40	86.90	86.35	102260	88.31	1891	51429	50.29
GAEL	EQ	05-Aug-2020	186.60	188.50	190.70	178.00	180.50	179.55	183.99	180499	332.10	4313	103782	57.50
GAIL	EQ	05-Aug-2020	93.15	94.05	95.00	93.10	93.50	93.30	93.87	8424544	7908.51	44183	2657163	31.54
GAL	BE	05-Aug-2020	2.80	2.80	2.90	2.75	2.90	2.90	2.82	15481	0.44	37	-	-
GALAXYSURF	EQ	05-Aug-2020	1663.75	1683.75	1699.80	1656.05	1661.00	1664.45	1683.44	30718	517.12	3393	20245	65.91
GALLANTT	EQ	05-Aug-2020	29.60	30.00	30.45	28.35	29.90	29.70	29.45	57698	16.99	544	34824	60.36
GALLISPAT	EQ	05-Aug-2020	27.45	26.70	27.40	26.25	26.25	26.50	26.69	66157	17.66	326	52518	79.38
GAMMNINFRA	BE	05-Aug-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	1150273	8.47	338	-	-
GANDHITUBE	EQ	05-Aug-2020	195.15	194.05	207.00	191.50	207.00	203.10	201.15	24833	49.95	975	16021	64.51
GANECOS	EQ	05-Aug-2020	226.30	226.95	231.55	223.25	227.00	226.50	227.32	4768	10.84	207	3972	83.31
GANESHHOUC	BE	05-Aug-2020	23.25	23.90	23.90	23.05	23.70	23.70	23.45	5315	1.25	53	-	-
GANGESSECU	EQ	05-Aug-2020	32.00	32.00	32.00	30.60	31.95	31.15	31.21	2805	0.88	34	383	13.65
GARDENSILK	BE	05-Aug-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	25311	2.62	95	-	-
GARFIBRES	EQ	05-Aug-2020	1689.55	1711.00	1730.00	1680.00	1689.00	1689.00	1697.68	9805	166.46	1637	6482	66.11
GATI	EQ	05-Aug-2020	42.90	42.15	43.15	42.15	42.80	42.90	42.94	297976	127.94	1301	186661	62.64
GAYAHWS	BE	05-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	242004	0.94	134	-	-
GAYAPROJ	BE	05-Aug-2020	14.60	14.90	15.30	14.30	14.50	14.45	14.80	388725	57.53	528	-	-
GBGLOBAL	BE	05-Aug-2020	4.80	4.75	4.80	4.60	4.60	4.60	4.66	4013	0.19	22	-	-
GDL	EQ	05-Aug-2020	84.20	84.00	86.50	83.95	85.60	85.95	85.45	225613	192.79	2739	183258	81.23
GDL-RE	BE	05-Aug-2020	30.35	40.00	42.00	24.00	29.90	25.60	34.93	421791	147.33	5627	-	-
GEECEE	EQ	05-Aug-2020	66.80	66.05	68.55	66.00	68.00	68.00	67.71	5888	3.99	177	4836	82.13
GEEKAYWIRE	EQ	05-Aug-2020	86.50	87.10	89.80	83.20	83.25	85.55	87.01	7307	6.36	50	6920	94.70
GENESYS	EQ	05-Aug-2020	31.15	31.40	32.70	31.40	32.70	32.70	32.32	9904	3.20	75	8802	88.87
GENUSPAPER	EQ	05-Aug-2020	4.90	4.90	4.95	4.85	4.90	4.90	4.91	84064	4.13	146	58992	70.18
GENUSPOWER	EQ	05-Aug-2020	22.50	22.95	23.70	22.75	22.90	23.05	23.11	292162	67.52	1021	205877	70.47
GEOJITFSL	EQ	05-Aug-2020	39.05	40.50	41.25	39.20	40.95	40.60	40.33	2157579	870.26	7429	1071873	49.68
GEPIL	EQ	05-Aug-2020	480.10	484.00	488.30	475.85	476.00	476.65	480.08	15456	74.20	715	10521	68.07
GESHIP	EQ	05-Aug-2020	277.60	278.50	278.50	268.00	270.05	269.50	272.58	349932	953.85	9047	164013	46.87
GET&D	EQ	05-Aug-2020	82.90	84.00	84.25	82.20	82.60	82.75	83.22	27665	23.02	437	17589	63.58
GFLLIMITED	EQ	05-Aug-2020	84.30	84.00	92.70	84.00	90.00	89.75	89.39	65556	58.60	1092	36682	55.96
GFSTEELS	BE	05-Aug-2020	2.55	2.45	2.55	2.45	2.55	2.55	2.54	568	0.01	3	-	-
GHCL	EQ	05-Aug-2020	141.50	143.05	145.70	141.20	142.35	142.40	143.58	219461	315.10	3259	91747	41.81
GICHSGFIN	EQ	05-Aug-2020	90.05	90.20	91.90	90.00	90.60	90.65	91.04	197929	180.20	1843	91565	46.26
GICRE	EQ	05-Aug-2020	142.45	143.00	146.40	142.50	143.20	143.25	144.26	150931	217.74	2677	78404	51.95
GILLANDERS	BE	05-Aug-2020	28.05	27.05	29.00	27.00	28.00	28.00	28.07	3697	1.04	14	-	-
GILLETTE	EQ	05-Aug-2020	4963.25	4998.00	4998.00	4950.00	4978.00	4975.45	4969.27	3961	196.83	1021	1595	40.27
GINNIFILA	BE	05-Aug-2020	9.65	9.60	10.05	9.55	9.90	9.85	9.84	12341	1.21	62	-	-
GIPCL	EQ	05-Aug-2020	70.15	70.90	71.25	69.55	69.95	69.70	70.32	82452	57.98	1553	46122	55.94
GKWLIMITED	EQ	05-Aug-2020	425.80	449.85	464.70	422.50	427.50	427.45	442.22	65	0.29	26	46	70.77
GLAXO	EQ	05-Aug-2020	1507.45	1518.00	1524.00	1470.00	1480.00	1480.50	1501.91	85405	1282.71	4552	72333	84.69
GLENMARK	EQ	05-Aug-2020	445.40	446.00	452.70	442.30	448.85	447.55	447.33	2508401	11220.81	39703	443876	17.70
GLOBALVECT	EQ	05-Aug-2020	53.90	53.15	54.95	53.15	54.30	54.10	54.22	13847	7.51	238	7922	57.21
GLOBE	SM	05-Aug-2020	52.80	51.00	51.00	51.00	51.00	51.00	51.00	2000	1.02	1	2000	100.00
GLOBOFFS	BE	05-Aug-2020	4.25	4.35	4.45	4.35	4.40	4.40	4.42	2552	0.11	19	-	-
GLOBUSSPR	EQ	05-Aug-2020	127.10	127.95	131.00	124.05	128.00	127.00	127.57	56608	72.22	1187	31734	56.06
GMBREW	EQ	05-Aug-2020	379.70	381.60	384.45	378.00	381.00	380.35	380.53	17281	65.76	764	8805	50.95
GMDCLTD	EQ	05-Aug-2020	40.85	41.25	41.50	40.85	41.35	41.20	41.17	406218	167.23	1671	258384	63.61
GMMPFAUDLR	EQ	05-Aug-2020	4179.00	4182.00	4250.00	4164.00	4240.00	4221.80	4211.54	13015	548.13	2352	7167	55.07
GMRINFRA	EQ	05-Aug-2020	21.25	21.30	21.75	20.95	20.95	21.00	21.26	13666900	2904.92	25040	5404437	39.54
GNA	EQ	05-Aug-2020	202.30	202.00	204.80	193.60	200.50	201.65	199.72	766417	1530.68	13170	131263	17.13
GNFC	EQ	05-Aug-2020	165.35	166.00	168.35	164.00	164.20	164.35	166.19	896576	1490.04	10859	257481	28.72
GOACARBON	EQ	05-Aug-2020	208.90	208.90	215.00	206.05	211.70	211.75	211.18	38696	81.72	987	10233	26.44
GOCLCORP	EQ	05-Aug-2020	155.85	157.95	161.80	156.05	160.00	159.80	158.63	15590	24.73	292	11220	71.97
GODFRYPHLP	EQ	05-Aug-2020	916.45	926.00	926.00	913.00	915.80	914.60	918.85	23903	219.63	2424	10141	42.43
GODREJAGRO	EQ	05-Aug-2020	468.00	468.10	472.40	460.50	462.15	462.70	466.51	107465	501.33	4025	52343	48.71
GODREJCP	EQ	05-Aug-2020	692.00	692.00	692.25	672.45	678.00	677.20	679.05	2028174	13772.32	37262	627825	30.96
GODREJIND	EQ	05-Aug-2020	354.10	357.65	365.35	353.00	359.90	355.65	359.23	98760	354.78	3231	46584	47.17
GODREJPROP	EQ	05-Aug-2020	931.35	935.35	944.00	892.00	903.00	903.00	914.88	908132	8308.33	42169	122493	13.49
GOENKA	BZ	05-Aug-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	99028	0.69	45	-	-
GOKEX	EQ	05-Aug-2020	43.20	43.80	49.95	43.50	47.60	47.75	47.63	948877	451.92	6315	328276	34.60
GOKUL	EQ	05-Aug-2020	15.60	15.55	16.35	15.35	16.35	16.30	16.06	27122	4.36	137	13145	48.47
GOKULAGRO	EQ	05-Aug-2020	15.55	15.30	15.80	15.10	15.15	15.25	15.30	21773	3.33	165	13327	61.21
GOLDBEES	EQ	05-Aug-2020	47.26	49.00	49.00	47.86	48.50	48.51	48.32	13044773	6302.68	16220	9487368	72.73
GOLDENTOBC	EQ	05-Aug-2020	21.45	21.90	22.40	21.00	22.20	22.10	21.87	8565	1.87	132	7909	92.34
GOLDIAM	EQ	05-Aug-2020	112.00	114.50	114.50	108.00	109.55	109.90	109.97	58669	64.52	1433	32835	55.97
GOLDSHARE	EQ	05-Aug-2020	4897.75	4932.50	4954.00	4921.00	4950.00	4948.60	4938.68	3416	168.71	723	2570	75.23
GOLDTECH	EQ	05-Aug-2020	7.70	7.85	7.85	7.50	7.55	7.55	7.63	18463	1.41	83	16986	92.00
GOODLUCK	EQ	05-Aug-2020	35.80	35.85	42.80	35.75	41.00	41.10	41.04	778151	319.34	5250	264034	33.93
GPIL	EQ	05-Aug-2020	192.80	199.00	212.05	197.50	212.05	208.80	206.53	700039	1445.77	10026	256032	36.57
GPPL	EQ	05-Aug-2020	74.90	75.00	75.80	74.05	74.50	74.45	74.69	159357	119.02	2145	111045	69.68
GPTINFRA	EQ	05-Aug-2020	27.90	28.00	28.60	28.00	28.40	28.25	28.32	77946	22.07	427	60973	78.22
GRANULES	EQ	05-Aug-2020	302.60	304.95	319.90	304.95	317.50	316.85	315.03	9125048	28746.95	87050	1642996	18.01
GRAPHITE	EQ	05-Aug-2020	174.40	176.00	183.00	175.00	181.15	181.35	179.38	1091759	1958.41	17410	435017	39.85
GRASIM	EQ	05-Aug-2020	624.65	624.70	643.60	621.70	633.20	633.45	635.99	2496920	15880.24	41664	267054	10.70
GRAVITA	EQ	05-Aug-2020	49.00	49.80	50.50	48.25	49.00	48.90	49.14	88699	43.59	929	58105	65.51
GREAVESCOT	EQ	05-Aug-2020	81.05	81.95	84.00	81.95	83.50	83.20	83.22	255098	212.30	3492	120146	47.10
GREENLAM	EQ	05-Aug-2020	737.45	747.00	786.00	740.05	746.00	752.40	765.84	63617	487.21	5187	36664	57.63
GREENPANEL	BE	05-Aug-2020	38.15	38.50	38.95	37.70	38.20	38.25	38.48	11897	4.58	91	-	-
GREENPLY	EQ	05-Aug-2020	83.30	83.15	84.75	83.05	83.50	83.30	83.76	38741	32.45	838	27399	70.72
GREENPOWER	EQ	05-Aug-2020	2.25	2.25	2.25	2.15	2.15	2.15	2.17	4360700	94.41	1331	2364189	54.22
GRINDWELL	EQ	05-Aug-2020	489.30	491.75	494.00	484.95	488.80	489.10	489.06	11482	56.15	607	7658	66.70
GROBTEA	EQ	05-Aug-2020	427.10	440.10	440.10	420.00	440.00	430.20	423.86	75	0.32	18	49	65.33
GRPLTD	EQ	05-Aug-2020	770.10	770.30	809.00	770.30	780.00	790.40	794.04	1071	8.50	350	542	50.61
GRSE	EQ	05-Aug-2020	213.55	215.00	215.90	205.05	207.50	208.50	209.64	442935	928.56	10227	191373	43.21
GSCLCEMENT	EQ	05-Aug-2020	29.25	29.00	29.90	28.50	29.10	28.90	28.95	294361	85.22	1515	174434	59.26
GSFC	EQ	05-Aug-2020	63.40	63.55	63.90	61.90	62.00	62.25	62.85	711332	447.09	4598	314167	44.17
GSPL	EQ	05-Aug-2020	198.75	200.00	203.50	197.40	198.50	198.50	200.81	1384270	2779.73	22912	1083100	78.24
GSS	EQ	05-Aug-2020	22.75	22.80	23.05	22.45	22.90	22.65	22.66	62573	14.18	164	33034	52.79
GTLINFRA	EQ	05-Aug-2020	0.80	0.85	0.85	0.75	0.80	0.80	0.80	13850089	111.26	1633	7556703	54.56
GTNIND	BE	05-Aug-2020	7.35	7.35	7.35	7.00	7.30	7.30	7.15	778	0.06	8	-	-
GTPL	EQ	05-Aug-2020	89.50	89.50	90.60	87.00	89.15	89.65	89.08	69707	62.10	1033	42724	61.29
GUFICBIO	EQ	05-Aug-2020	96.65	97.40	99.85	91.55	94.75	94.00	95.60	535287	511.76	5563	209532	39.14
GUJALKALI	EQ	05-Aug-2020	314.85	315.50	337.00	314.00	335.55	334.95	329.35	214051	704.98	5839	83505	39.01
GUJAPOLLO	EQ	05-Aug-2020	171.35	170.15	175.00	167.40	174.00	173.45	171.30	3154	5.40	351	1428	45.28
GUJGASLTD	EQ	05-Aug-2020	309.50	308.00	312.90	298.00	308.10	308.35	306.60	2044703	6269.07	35886	645681	31.58
GUJRAFFIA	BE	05-Aug-2020	10.40	10.00	10.40	9.90	10.00	10.00	10.25	448	0.05	10	-	-
GULFOILLUB	EQ	05-Aug-2020	569.65	577.00	683.55	570.40	678.00	680.20	644.86	279410	1801.81	13452	79503	28.45
GULFPETRO	EQ	05-Aug-2020	39.45	39.75	42.55	39.30	40.80	41.45	41.09	112415	46.19	1230	39269	34.93
GULPOLY	EQ	05-Aug-2020	42.80	42.80	44.90	42.00	42.60	42.45	43.04	93828	40.38	750	57424	61.20
GVKPIL	EQ	05-Aug-2020	2.15	2.20	2.25	2.15	2.25	2.25	2.24	10145033	227.38	1215	5371072	52.94
HAL	EQ	05-Aug-2020	950.20	955.00	985.00	937.05	964.55	965.30	967.51	771610	7465.41	33027	147617	19.13
HARITASEAT	EQ	05-Aug-2020	368.50	369.95	372.95	366.00	371.50	368.60	369.60	8870	32.78	101	8723	98.34
HARRMALAYA	EQ	05-Aug-2020	95.90	99.50	100.00	95.60	95.85	98.05	97.97	741011	726.00	8800	206082	27.81
HATHWAY	BE	05-Aug-2020	37.90	39.40	39.75	38.40	39.75	39.75	39.39	1151893	453.70	3391	-	-
HATSUN	EQ	05-Aug-2020	707.35	714.95	768.70	711.55	724.05	730.75	745.45	414649	3091.02	18729	94847	22.87
HAVELLS	EQ	05-Aug-2020	588.25	594.80	608.00	593.20	607.50	605.50	603.52	2654828	16022.53	39942	786970	29.64
HAVISHA	BE	05-Aug-2020	0.70	0.65	0.70	0.65	0.65	0.65	0.66	27855	0.18	35	-	-
HBLPOWER	EQ	05-Aug-2020	14.75	14.85	15.15	14.60	14.65	14.70	14.81	218627	32.39	661	109532	50.10
HCC	EQ	05-Aug-2020	5.60	5.60	5.65	5.55	5.60	5.55	5.58	1255204	70.00	1226	940098	74.90
HCG	EQ	05-Aug-2020	128.10	128.10	129.90	128.00	128.50	128.30	128.14	78361	100.41	517	66550	84.93
HCL-INSYS	BE	05-Aug-2020	8.85	8.85	9.00	8.80	8.95	8.95	8.87	165543	14.68	381	-	-
HCLTECH	EQ	05-Aug-2020	692.65	692.65	702.40	681.00	689.50	688.40	691.03	6052234	41822.99	92508	1796430	29.68
HDFC	EQ	05-Aug-2020	1781.10	1784.40	1811.50	1766.25	1780.00	1776.70	1787.48	5576455	99677.84	166848	2552512	45.77
HDFCAMC	EQ	05-Aug-2020	2430.10	2435.00	2440.10	2385.00	2390.00	2386.95	2398.89	540055	12955.30	43249	358333	66.35
HDFCBANK	EQ	05-Aug-2020	1041.65	1047.95	1055.80	1020.00	1030.95	1027.55	1035.64	16610696	172026.56	270414	4369897	26.31
HDFCLIFE	EQ	05-Aug-2020	614.15	616.45	618.15	603.30	605.05	605.00	608.74	2052017	12491.50	63334	991768	48.33
HDFCMFGETF	EQ	05-Aug-2020	4827.70	4855.00	4995.00	4855.00	4959.00	4955.10	4943.04	29860	1475.99	2063	20813	69.70
HDFCNIFETF	EQ	05-Aug-2020	1155.27	1159.69	1175.00	1156.00	1169.62	1159.99	1172.27	1387	16.26	93	1245	89.76
HDFCSENETF	EQ	05-Aug-2020	3950.00	3945.00	4055.00	3945.00	4030.00	4030.00	4030.08	65	2.62	38	43	66.15
HDIL	BZ	05-Aug-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	142152	4.55	109	-	-
HEG	EQ	05-Aug-2020	755.50	760.95	796.00	757.65	781.75	782.85	778.68	635786	4950.75	24080	115780	18.21
HEIDELBERG	EQ	05-Aug-2020	188.20	189.00	190.55	185.15	186.70	185.85	187.07	362998	679.06	4444	201950	55.63
HERCULES	EQ	05-Aug-2020	79.30	79.85	82.15	79.15	79.60	80.20	80.91	91168	73.76	1415	28301	31.04
HERITGFOOD	EQ	05-Aug-2020	314.10	317.65	329.80	315.00	329.30	329.70	328.13	206974	679.15	2498	164224	79.35
HEROMOTOCO	EQ	05-Aug-2020	2706.10	2719.20	2740.00	2672.00	2717.00	2695.75	2706.67	997244	26992.12	59266	287822	28.86
HESTERBIO	EQ	05-Aug-2020	1453.80	1452.25	1458.00	1412.30	1420.00	1421.15	1428.28	10443	149.16	1216	5185	49.65
HEXATRADEX	BE	05-Aug-2020	21.45	22.50	22.50	22.50	22.50	22.50	22.50	69968	15.74	51	-	-
HEXAWARE	EQ	05-Aug-2020	389.45	390.70	392.10	383.70	387.40	386.40	386.58	619185	2393.67	10152	354234	57.21
HFCL	EQ	05-Aug-2020	12.85	13.10	13.45	12.80	13.40	13.45	13.30	4010664	533.52	3758	2236212	55.76
HGINFRA	EQ	05-Aug-2020	180.65	182.80	182.80	177.95	179.80	179.00	179.35	24758	44.40	1180	16689	67.41
HGS	EQ	05-Aug-2020	649.40	652.00	681.70	652.00	665.00	662.55	670.83	37187	249.46	2432	13817	37.16
HHOF1140RG	MF	05-Aug-2020	6.66	6.68	6.68	6.68	6.68	6.68	6.68	700	0.05	1	700	100.00
HIKAL	EQ	05-Aug-2020	136.10	134.35	141.00	130.00	138.50	137.75	136.18	3291878	4482.76	32766	848624	25.78
HIL	EQ	05-Aug-2020	1298.05	1308.80	1371.30	1288.05	1345.00	1353.30	1340.10	65281	874.83	5034	36733	56.27
HILTON	EQ	05-Aug-2020	8.40	8.70	8.70	8.20	8.30	8.45	8.38	14944	1.25	56	9163	61.32
HIMATSEIDE	EQ	05-Aug-2020	71.85	72.90	75.50	71.20	72.30	72.45	73.28	999848	732.67	6960	499569	49.96
HINDALCO	EQ	05-Aug-2020	162.35	163.90	177.40	163.50	177.10	175.75	172.17	47894902	82463.03	190173	7744790	16.17
HINDCOMPOS	EQ	05-Aug-2020	169.55	164.70	172.00	163.50	171.80	171.55	169.94	4983	8.47	216	3242	65.06
HINDCOPPER	EQ	05-Aug-2020	36.10	36.30	37.30	36.10	36.80	36.80	36.80	1545462	568.68	4941	532601	34.46
HINDMOTORS	EQ	05-Aug-2020	6.00	6.30	6.30	5.80	6.30	6.30	6.27	418765	26.25	717	358614	85.64
HINDNATGLS	BE	05-Aug-2020	28.75	30.15	30.15	28.60	29.00	29.00	28.90	9352	2.70	38	-	-
HINDOILEXP	EQ	05-Aug-2020	71.20	73.80	74.75	69.25	74.75	74.75	72.64	656407	476.82	3512	413626	63.01
HINDPETRO	EQ	05-Aug-2020	215.00	216.00	220.35	212.00	214.50	212.95	214.99	7036775	15128.30	54838	2485138	35.32
HINDUNILVR	EQ	05-Aug-2020	2197.80	2202.00	2209.90	2181.05	2199.50	2194.55	2193.71	1715481	37632.70	83530	901406	52.55
HINDZINC	EQ	05-Aug-2020	206.10	210.10	221.40	210.05	218.90	218.75	216.86	4380117	9498.93	55913	2160087	49.32
HIRECT	EQ	05-Aug-2020	113.30	114.95	116.90	112.50	114.50	114.20	114.23	8157	9.32	348	6154	75.44
HISARMETAL	EQ	05-Aug-2020	67.30	67.40	69.95	66.00	66.10	67.10	67.34	5673	3.82	158	4288	75.59
HITECH	EQ	05-Aug-2020	108.35	109.85	111.10	106.10	106.10	107.45	109.71	11792	12.94	85	10075	85.44
HITECHCORP	EQ	05-Aug-2020	70.80	73.70	76.50	67.55	72.15	72.85	73.30	15535	11.39	275	6493	41.80
HITECHGEAR	EQ	05-Aug-2020	106.40	110.80	111.70	105.30	111.70	111.70	109.69	23796	26.10	760	16164	67.93
HLVLTD	EQ	05-Aug-2020	4.65	4.65	4.75	4.30	4.50	4.45	4.44	795184	35.33	573	551889	69.40
HMT	BZ	05-Aug-2020	16.10	16.50	16.90	15.30	15.80	15.70	16.02	38558	6.18	111	-	-
HMVL	EQ	05-Aug-2020	45.45	45.95	46.00	45.25	45.90	45.60	45.63	14478	6.61	199	8664	59.84
HNDFDS	EQ	05-Aug-2020	672.45	706.00	706.05	688.00	706.05	706.05	705.50	15952	112.54	740	12134	76.07
HNGSNGBEES	EQ	05-Aug-2020	346.00	365.00	365.00	337.90	344.00	343.13	342.91	695	2.38	50	669	96.26
HONAUT	EQ	05-Aug-2020	27495.90	27513.00	28155.00	27200.00	27400.00	27378.85	27511.72	3890	1070.21	2205	2094	53.83
HONDAPOWER	EQ	05-Aug-2020	1055.00	1060.00	1088.00	1031.35	1035.00	1052.20	1058.92	4541	48.09	774	1264	27.84
HOTELRUGBY	BE	05-Aug-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.11	3120	0.03	6	-	-
HOVS	EQ	05-Aug-2020	35.20	34.65	36.95	34.65	36.95	36.95	36.46	3780	1.38	66	3587	94.89
HPL	EQ	05-Aug-2020	30.05	30.40	30.95	30.05	30.90	30.75	30.69	34649	10.63	393	23463	67.72
HSCL	EQ	05-Aug-2020	44.05	44.35	44.60	43.65	43.90	43.80	44.19	628245	277.63	3967	280049	44.58
HSIL	EQ	05-Aug-2020	56.55	57.00	57.15	55.50	55.85	55.75	56.11	128647	72.18	1055	80886	62.87
HTMEDIA	EQ	05-Aug-2020	12.10	12.10	12.45	11.90	12.35	12.10	12.12	57108	6.92	251	34725	60.81
HUBTOWN	EQ	05-Aug-2020	10.95	11.45	11.45	10.75	11.15	11.05	10.97	14662	1.61	103	9546	65.11
HUDCO	EQ	05-Aug-2020	33.80	33.85	35.50	33.75	35.00	35.00	34.70	2252289	781.53	6380	737812	32.76
HUDCO	N2	05-Aug-2020	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
HUDCO	N3	05-Aug-2020	1086.01	1090.00	1090.00	1089.00	1089.00	1089.72	1089.85	1453	15.84	24	1353	93.12
HUDCO	N4	05-Aug-2020	1106.00	1105.98	1105.98	1105.98	1105.98	1105.98	1105.98	60	0.66	4	60	100.00
HUDCO	N5	05-Aug-2020	1208.55	1211.50	1211.50	1211.50	1211.50	1211.50	1211.50	1	0.01	1	1	100.00
HUDCO	N8	05-Aug-2020	1270.00	1269.90	1275.00	1269.90	1275.00	1275.00	1274.40	509	6.49	8	509	100.00
HUDCO	N9	05-Aug-2020	1285.00	1280.00	1289.99	1277.00	1289.99	1289.99	1281.47	410	5.25	12	229	55.85
HUDCO	ND	05-Aug-2020	1324.33	1338.00	1338.00	1325.00	1325.00	1325.38	1327.71	1456	19.33	15	1450	99.59
HUDCO	NE	05-Aug-2020	1469.83	1474.90	1474.90	1474.90	1474.90	1474.90	1474.90	3	0.04	1	3	100.00
IBMFNIFTY	EQ	05-Aug-2020	119.22	115.26	119.22	115.26	116.00	115.52	116.24	561	0.65	69	457	81.46
IBREALEST	EQ	05-Aug-2020	55.35	56.10	57.05	54.60	55.10	55.75	55.93	2011071	1124.79	9258	1068099	53.11
IBUCCREDIT	N2	05-Aug-2020	1150.00	1169.60	1169.60	1169.60	1169.60	1169.60	1169.60	2	0.02	1	2	100.00
IBUCCREDIT	N4	05-Aug-2020	1032.84	1030.00	1040.00	1030.00	1040.00	1036.55	1033.77	327	3.38	7	238	72.78
IBUCCREDIT	N7	05-Aug-2020	835.00	830.00	830.00	830.00	830.00	830.00	830.00	50	0.42	2	50	100.00
IBULHSGFIN	EQ	05-Aug-2020	184.75	186.50	194.50	186.00	190.25	190.35	191.46	19001065	36379.13	144678	2762705	14.54
IBULHSGFIN	NA	05-Aug-2020	780.44	780.00	780.00	780.00	780.00	780.00	780.00	30	0.23	1	30	100.00
IBULISL	BE	05-Aug-2020	44.25	45.80	45.80	44.00	45.00	45.00	45.07	103370	46.59	362	-	-
IBVENTURES	E3	05-Aug-2020	36.10	35.65	38.30	35.65	37.50	37.65	37.32	32999	12.31	206	21636	65.57
IBVENTURES	EQ	05-Aug-2020	115.55	115.95	120.90	115.20	120.05	119.75	117.59	1235123	1452.40	6704	518017	41.94
ICEMAKE	SM	05-Aug-2020	40.50	40.55	40.55	40.55	40.55	40.55	40.55	2000	0.81	1	2000	100.00
ICFL	N1	05-Aug-2020	952.00	952.00	977.00	952.00	974.00	974.00	966.03	30	0.29	4	20	66.67
ICFL	N2	05-Aug-2020	1070.00	1070.00	1070.00	1052.60	1052.60	1058.48	1058.39	288	3.05	22	287	99.65
ICFL	N3	05-Aug-2020	945.00	959.00	959.00	930.00	930.00	930.00	936.95	324	3.04	15	324	100.00
ICFL	N4	05-Aug-2020	895.00	912.00	912.00	912.00	912.00	912.00	912.00	1	0.01	1	1	100.00
ICFL	N5	05-Aug-2020	995.99	980.00	999.00	980.00	999.00	999.00	995.94	78	0.78	5	78	100.00
ICFL	N7	05-Aug-2020	891.80	930.00	930.00	930.00	930.00	930.00	930.00	89	0.83	7	89	100.00
ICICI500	EQ	05-Aug-2020	147.21	147.00	149.41	147.00	148.50	148.45	147.89	336365	497.44	135	330458	98.24
ICICIB22	EQ	05-Aug-2020	25.47	25.11	25.85	25.11	25.61	25.61	25.73	233495	60.09	1470	205566	88.04
ICICIBANK	EQ	05-Aug-2020	351.00	353.40	360.00	350.75	353.05	352.20	355.51	37058091	131746.84	270873	9526613	25.71
ICICIBANKN	EQ	05-Aug-2020	213.89	221.70	221.70	211.26	213.50	213.60	215.61	18592	40.09	570	4428	23.82
ICICIBANKP	EQ	05-Aug-2020	116.25	117.00	117.49	115.85	116.35	116.03	116.82	5583	6.52	94	3726	66.74
ICICIGI	EQ	05-Aug-2020	1349.65	1356.40	1363.65	1337.00	1348.15	1350.70	1354.79	191698	2597.10	23383	117991	61.55
ICICIGOLD	EQ	05-Aug-2020	48.27	48.27	49.65	48.21	49.50	49.48	49.32	1255685	619.30	3444	1110306	88.42
ICICILIQ	EQ	05-Aug-2020	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	7237	72.37	49	6978	96.42
ICICILOVOL	EQ	05-Aug-2020	92.90	94.50	94.50	90.00	92.79	92.68	92.91	1859	1.73	192	1180	63.47
ICICIM150	EQ	05-Aug-2020	60.08	60.10	60.70	60.10	60.30	60.32	60.44	3487	2.11	28	2369	67.94
ICICIMCAP	EQ	05-Aug-2020	59.49	61.00	61.00	59.50	59.95	59.93	59.85	11503	6.88	112	6864	59.67
ICICINF100	EQ	05-Aug-2020	120.15	121.30	122.44	121.10	121.15	121.15	121.35	197247	239.36	121	100871	51.14
ICICINIFTY	EQ	05-Aug-2020	117.24	117.30	118.60	117.00	117.96	117.72	118.05	226357	267.21	4482	187121	82.67
ICICINV20	EQ	05-Aug-2020	56.54	57.00	57.50	56.00	56.69	56.52	56.79	2986	1.70	360	2167	72.57
ICICINXT50	EQ	05-Aug-2020	27.16	27.97	27.97	27.02	27.26	27.10	27.26	10659	2.91	125	6977	65.46
ICICIPRULI	EQ	05-Aug-2020	453.95	455.00	464.40	454.25	459.65	461.70	460.54	2112026	9726.67	40505	1087469	51.49
ICICISENSX	EQ	05-Aug-2020	402.99	406.00	410.50	406.00	406.00	406.01	407.36	1043	4.25	56	629	60.31
ICIL	EQ	05-Aug-2020	68.25	69.30	74.95	68.25	73.90	74.60	73.54	1095592	805.73	4911	719580	65.68
ICRA	EQ	05-Aug-2020	2531.20	2531.80	2547.80	2531.00	2535.00	2542.20	2535.80	2294	58.17	133	2200	95.90
IDBI	EQ	05-Aug-2020	38.55	38.85	40.25	38.55	38.95	38.95	39.22	3662033	1436.37	12529	981193	26.79
IDBIGOLD	EQ	05-Aug-2020	5025.20	5183.90	5299.00	5000.00	5194.00	5175.30	5142.76	572	29.42	184	383	66.96
IDEA	EQ	05-Aug-2020	8.65	8.60	8.75	8.15	8.30	8.30	8.43	289463946	24403.65	205886	97672117	33.74
IDFC	EQ	05-Aug-2020	19.30	19.40	19.70	19.20	19.50	19.50	19.47	11074715	2156.58	11337	6792944	61.34
IDFCFIRSTB	EQ	05-Aug-2020	26.80	27.00	27.30	26.70	27.00	26.95	27.05	28301751	7655.23	42978	4991678	17.64
IDFCFIRSTB	N1	05-Aug-2020	5250.01	5265.00	5280.00	5265.00	5280.00	5280.00	5268.08	13	0.68	5	13	100.00
IDFCFIRSTB	N2	05-Aug-2020	10510.00	10505.01	10530.00	10505.01	10530.00	10530.00	10510.02	10	1.05	3	10	100.00
IDFCFIRSTB	N5	05-Aug-2020	5124.00	5124.00	5124.00	5124.00	5124.00	5124.00	5124.00	2	0.10	1	2	100.00
IDFCFIRSTB	N7	05-Aug-2020	5250.00	5244.00	5244.00	5244.00	5244.00	5244.00	5244.00	5	0.26	1	5	100.00
IDFCFIRSTB	NA	05-Aug-2020	10430.03	10430.00	10700.00	10430.00	10700.00	10700.00	10484.00	5	0.52	2	5	100.00
IDFCFIRSTB	NB	05-Aug-2020	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	2	0.10	1	2	100.00
IDFCFIRSTB	NC	05-Aug-2020	9990.15	9990.15	9990.15	9990.00	9990.00	9990.00	9990.08	8	0.80	3	8	100.00
IDFNIFTYET	EQ	05-Aug-2020	112.76	117.50	117.50	112.86	112.86	113.09	113.49	61	0.07	6	58	95.08
IEX	EQ	05-Aug-2020	179.05	180.00	188.00	177.75	183.00	182.60	182.52	996508	1818.88	17697	421933	42.34
IFBAGRO	EQ	05-Aug-2020	279.70	282.95	283.85	274.20	278.50	275.50	277.39	5673	15.74	202	4708	82.99
IFBIND	EQ	05-Aug-2020	379.80	380.10	384.15	373.00	374.00	374.75	378.45	32389	122.58	2140	20190	62.34
IFCI	EQ	05-Aug-2020	6.10	6.15	6.40	6.10	6.20	6.25	6.24	3188165	199.02	74495	2046355	64.19
IFCI	NH	05-Aug-2020	1082.30	1085.00	1087.00	1085.00	1085.50	1085.50	1086.28	196	2.13	7	196	100.00
IFCI	NL	05-Aug-2020	1040.00	1039.00	1047.00	1031.00	1046.99	1046.99	1042.83	650	6.78	12	601	92.46
IFGLEXPOR	EQ	05-Aug-2020	109.95	109.95	120.90	109.95	114.00	116.50	115.64	2572	2.97	172	2130	82.81
IGARASHI	EQ	05-Aug-2020	275.45	270.00	292.00	262.10	281.55	281.80	278.28	338399	941.71	6592	144786	42.79
IGL	EQ	05-Aug-2020	388.55	392.20	395.90	388.10	394.00	393.70	392.58	2745844	10779.63	35828	694972	25.31
IGPL	EQ	05-Aug-2020	162.90	162.35	171.00	160.85	171.00	170.60	167.34	50287	84.15	968	31972	63.58
IIFCL	N1	05-Aug-2020	1275.00	1270.10	1270.10	1270.10	1270.10	1270.10	1270.10	50	0.64	2	50	100.00
IIFCL	N2	05-Aug-2020	1161.20	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	65	0.79	1	65	100.00
IIFCL	N4	05-Aug-2020	1458.00	1440.40	1440.40	1440.40	1440.40	1440.40	1440.40	100	1.44	1	100	100.00
IIFL	EQ	05-Aug-2020	68.25	68.65	69.80	68.10	69.50	68.90	69.10	325979	225.25	1761	182940	56.12
IIFL	N4	05-Aug-2020	996.13	999.00	999.00	995.10	996.00	995.96	996.15	1077	10.73	25	1077	100.00
IIFL	N5	05-Aug-2020	1039.65	1040.15	1040.15	1040.15	1040.15	1040.15	1040.15	284	2.95	1	284	100.00
IIFL	N6	05-Aug-2020	975.00	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	1	50	100.00
IIFL	N8	05-Aug-2020	1089.15	1089.45	1089.45	1089.45	1089.45	1089.45	1089.45	285	3.10	4	285	100.00
IIFLSEC	EQ	05-Aug-2020	40.20	40.65	41.55	39.65	39.85	39.95	40.32	616499	248.56	2162	403490	65.45
IIFLWAM	EQ	05-Aug-2020	1000.20	1000.05	1045.00	1000.00	1027.00	1036.20	1027.10	6436	66.10	599	3008	46.74
IITL	EQ	05-Aug-2020	50.05	52.50	52.50	48.25	48.25	51.25	51.43	240	0.12	7	40	16.67
IL&FSENGG	BZ	05-Aug-2020	4.20	4.00	4.25	4.00	4.25	4.10	4.08	42002	1.71	42	-	-
IL&FSTRANS	BZ	05-Aug-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.44	7851	0.11	24	-	-
IMAGICAA	BE	05-Aug-2020	4.55	4.55	4.75	4.40	4.75	4.70	4.70	128756	6.06	149	-	-
IMFA	EQ	05-Aug-2020	175.85	178.50	187.50	178.45	185.25	185.80	183.62	62906	115.51	1662	49708	79.02
IMPAL	EQ	05-Aug-2020	523.00	530.00	530.00	519.00	519.00	520.10	520.16	1425	7.41	71	1121	78.67
IMPEXFERRO	BE	05-Aug-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	43765	0.33	57	-	-
INDBANK	EQ	05-Aug-2020	6.65	6.90	6.90	6.55	6.90	6.85	6.79	33597	2.28	217	21936	65.29
INDHOTEL	EQ	05-Aug-2020	76.90	77.10	78.20	76.80	78.10	77.80	77.25	1743178	1346.68	8297	1255971	72.05
INDIACEM	EQ	05-Aug-2020	114.10	115.00	116.25	113.05	113.75	113.75	114.43	1736421	1987.00	8541	897696	51.70
INDIAGLYCO	EQ	05-Aug-2020	271.25	271.50	279.45	270.00	270.00	270.75	274.70	225232	618.71	7787	54021	23.98
INDIAMART	EQ	05-Aug-2020	2892.55	2915.00	3095.00	2878.85	3058.00	3038.25	3022.16	519916	15712.69	50614	158098	30.41
INDIANB	EQ	05-Aug-2020	58.25	58.40	59.45	57.85	58.20	58.10	58.60	1107897	649.23	5083	449744	40.59
INDIANCARD	EQ	05-Aug-2020	93.10	91.50	95.00	91.50	92.65	93.00	92.90	1665	1.55	65	1028	61.74
INDIANHUME	EQ	05-Aug-2020	165.60	165.00	172.30	165.00	168.95	168.25	169.26	53252	90.13	1421	19738	37.07
INDIGO	EQ	05-Aug-2020	984.00	989.00	995.00	962.00	969.00	969.45	972.03	1338993	13015.41	41444	320109	23.91
INDIGRID	IV	05-Aug-2020	102.92	102.92	105.50	102.25	104.49	104.47	104.34	277263	289.29	99	241542	87.12
INDLMETER	BE	05-Aug-2020	12.65	12.65	13.25	12.65	13.00	13.00	13.04	905	0.12	19	-	-
INDNIPPON	EQ	05-Aug-2020	292.45	294.85	297.80	287.40	287.50	289.45	292.16	8671	25.33	509	5311	61.25
INDOCO	EQ	05-Aug-2020	234.80	237.40	241.75	232.00	234.40	234.10	235.29	85603	201.41	2889	38802	45.33
INDORAMA	EQ	05-Aug-2020	15.25	15.30	15.30	14.90	15.00	15.00	15.02	22971	3.45	80	21213	92.35
INDOSOLAR	BZ	05-Aug-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.13	205796	2.32	113	-	-
INDOSTAR	EQ	05-Aug-2020	252.90	250.10	255.75	249.00	254.70	250.75	251.19	4648	11.68	633	2977	64.05
INDOTECH	EQ	05-Aug-2020	95.20	94.55	97.75	94.25	95.00	95.80	95.36	2885	2.75	231	2312	80.14
INDOTHAI	BE	05-Aug-2020	16.60	17.05	17.05	16.10	16.30	16.30	16.46	930	0.15	16	-	-
INDOWIND	BE	05-Aug-2020	2.85	2.90	2.95	2.85	2.85	2.85	2.93	16030	0.47	40	-	-
INDRAMEDCO	EQ	05-Aug-2020	54.35	54.35	55.65	54.35	55.05	54.85	54.96	365541	200.92	3324	136076	37.23
INDSWFTLAB	EQ	05-Aug-2020	37.55	37.50	37.50	35.70	36.15	36.00	36.49	64913	23.69	459	44274	68.21
INDSWFTLTD	BE	05-Aug-2020	2.45	2.55	2.55	2.35	2.55	2.55	2.38	1608	0.04	8	-	-
INDTERRAIN	EQ	05-Aug-2020	27.00	27.40	29.45	27.40	28.80	28.75	28.54	316754	90.39	1725	219607	69.33
INDUSINDBK	EQ	05-Aug-2020	492.60	499.20	506.00	490.15	493.95	492.75	498.36	15083024	75168.32	189992	2955096	19.59
INEOSSTYRO	EQ	05-Aug-2020	536.05	540.40	549.00	530.05	534.00	533.20	536.38	20653	110.78	852	13812	66.88
INFIBEAM	EQ	05-Aug-2020	76.40	77.00	77.75	76.00	76.65	76.15	76.69	354549	271.89	1659	247691	69.86
INFOBEAN	EQ	05-Aug-2020	125.40	129.40	131.65	120.40	124.00	123.80	126.85	48923	62.06	1200	34289	70.09
INFRABEES	EQ	05-Aug-2020	326.25	316.90	331.55	316.90	326.95	326.95	327.39	480	1.57	29	373	77.71
INFRATEL	EQ	05-Aug-2020	191.35	192.70	193.50	189.35	191.30	191.05	191.39	4015743	7685.59	45877	1127295	28.07
INFY	EQ	05-Aug-2020	949.85	952.00	960.95	938.30	944.50	944.70	947.70	9616176	91132.25	170591	4213200	43.81
INGERRAND	EQ	05-Aug-2020	608.95	610.30	614.35	603.00	605.95	604.40	607.30	4237	25.73	646	1661	39.20
INNOVANA	SM	05-Aug-2020	87.50	91.85	91.85	91.85	91.85	91.85	91.85	35000	32.15	11	35000	100.00
INOXLEISUR	EQ	05-Aug-2020	236.70	239.45	240.00	233.05	234.10	234.60	235.94	558864	1318.60	8603	272525	48.76
INOXWIND	EQ	05-Aug-2020	35.50	35.60	36.85	35.50	36.25	36.55	36.13	82244	29.71	552	63829	77.61
INSECTICID	EQ	05-Aug-2020	431.40	432.30	442.00	430.10	432.00	431.45	433.76	29476	127.85	1309	15530	52.69
INSPIRISYS	EQ	05-Aug-2020	25.95	25.70	27.15	25.70	27.00	27.00	26.92	7199	1.94	114	5762	80.04
INTEGRA	BE	05-Aug-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	2044	0.04	8	-	-
INTELLECT	EQ	05-Aug-2020	160.90	161.95	168.90	159.90	164.75	165.15	165.23	829950	1371.37	8588	331723	39.97
INTENTECH	EQ	05-Aug-2020	44.10	45.00	46.30	44.10	46.30	46.30	45.77	31548	14.44	515	20569	65.20
INVENTURE	EQ	05-Aug-2020	17.55	17.95	17.95	17.70	17.90	17.80	17.88	10846	1.94	56	10142	93.51
IOB	EQ	05-Aug-2020	10.30	10.35	10.55	10.25	10.45	10.40	10.40	2013133	209.28	2178	1136048	56.43
IOC	EQ	05-Aug-2020	86.95	87.00	88.05	86.30	86.75	86.60	87.25	21667810	18905.85	48032	6492960	29.97
IOLCP	EQ	05-Aug-2020	744.65	750.00	765.00	743.30	750.00	750.45	756.12	947218	7162.11	29548	281845	29.76
IPCALAB	EQ	05-Aug-2020	1986.15	2004.05	2004.05	1953.10	1965.05	1960.65	1979.86	264853	5243.73	43545	129593	48.93
IRB	EQ	05-Aug-2020	121.65	121.75	122.45	119.20	120.00	120.25	121.03	1208202	1462.30	8994	400236	33.13
IRBINVIT	IV	05-Aug-2020	41.32	41.01	41.45	41.00	41.35	41.35	41.29	65000	26.84	23	50000	76.92
IRCON	EQ	05-Aug-2020	93.05	93.65	94.10	92.15	92.50	92.70	93.28	387626	361.58	2692	184277	47.54
IRCTC	EQ	05-Aug-2020	1339.80	1345.00	1347.00	1335.00	1337.55	1336.95	1340.76	221229	2966.14	13966	85211	38.52
IREDA	N4	05-Aug-2020	1122.01	1122.20	1122.20	1122.20	1122.20	1122.20	1122.20	5	0.06	1	5	100.00
IRFC	N1	05-Aug-2020	1116.65	1116.00	1117.00	1116.00	1117.00	1117.00	1116.68	857	9.57	20	657	76.66
IRFC	N2	05-Aug-2020	1280.00	1271.20	1271.20	1271.10	1271.10	1271.19	1271.20	101	1.28	2	101	100.00
IRFC	N3	05-Aug-2020	1120.00	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	80	0.90	2	80	100.00
IRFC	N7	05-Aug-2020	1291.00	1291.00	1291.00	1289.77	1289.77	1289.77	1289.78	1795	23.15	39	1795	100.00
IRFC	N8	05-Aug-2020	1273.00	1272.01	1290.00	1270.00	1290.00	1290.00	1277.39	3700	47.26	16	2200	59.46
IRFC	NI	05-Aug-2020	1180.00	1189.99	1189.99	1189.99	1189.99	1189.99	1189.99	40	0.48	3	40	100.00
IRFC	NJ	05-Aug-2020	1280.00	1288.23	1288.23	1286.90	1288.00	1288.00	1287.25	1128	14.52	7	1128	100.00
IRFC	NO	05-Aug-2020	1291.01	1297.00	1297.00	1297.00	1297.00	1297.00	1297.00	349	4.53	2	349	100.00
ISEC	EQ	05-Aug-2020	449.20	453.40	487.30	453.30	487.00	484.65	478.18	1184648	5664.77	28285	502692	42.43
ISFT	BE	05-Aug-2020	68.50	68.50	69.65	65.55	66.05	68.60	67.92	13701	9.31	56	-	-
ISMTLTD	BE	05-Aug-2020	4.35	4.35	4.55	4.20	4.45	4.35	4.30	93025	4.00	115	-	-
ITC	EQ	05-Aug-2020	193.65	194.50	194.60	191.70	192.80	192.80	192.81	48768468	94031.61	118324	37434763	76.76
ITDC	EQ	05-Aug-2020	217.75	218.40	223.80	215.55	219.10	218.90	220.59	20001	44.12	708	6277	31.38
ITDCEM	EQ	05-Aug-2020	44.65	45.00	45.45	43.60	44.00	43.90	44.47	264778	117.76	2464	184320	69.61
ITI	EQ	05-Aug-2020	133.65	135.25	135.50	132.05	132.95	132.90	133.82	833310	1115.15	10948	284157	34.10
IVC	BE	05-Aug-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	80856	3.40	64	-	-
IVP	EQ	05-Aug-2020	48.15	47.85	50.55	46.00	50.55	50.10	48.88	5075	2.48	128	3891	76.67
IVZINGOLD	EQ	05-Aug-2020	4894.40	5499.95	5499.95	4908.00	5043.00	5046.70	4966.74	418	20.76	82	183	43.78
IZMO	EQ	05-Aug-2020	21.65	22.25	22.70	22.25	22.70	22.70	22.61	8591	1.94	120	8390	97.66
J&KBANK	EQ	05-Aug-2020	16.00	16.00	16.25	16.00	16.10	16.10	16.11	875843	141.08	1347	508607	58.07
JAGRAN	EQ	05-Aug-2020	36.95	37.35	38.25	36.90	37.95	37.80	37.89	343801	130.26	1616	144352	41.99
JAGSNPHARM	EQ	05-Aug-2020	35.70	36.15	36.45	34.75	35.20	35.05	35.68	77142	27.52	399	57055	73.96
JAIBALAJI	EQ	05-Aug-2020	19.00	19.90	19.95	18.65	19.30	19.00	19.17	5731	1.10	26	3366	58.73
JAICORPLTD	EQ	05-Aug-2020	88.70	89.25	90.10	87.90	87.95	88.25	89.28	1514441	1352.03	6794	216717	14.31
JAIHINDPRO	BZ	05-Aug-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.45	1106	0.02	5	-	-
JAINSTUDIO	BE	05-Aug-2020	4.50	4.30	4.30	4.30	4.30	4.30	4.30	309	0.01	8	-	-
JALAN	SM	05-Aug-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	05-Aug-2020	28.50	28.85	32.40	28.45	32.00	31.85	30.65	3288504	1007.99	10168	1528336	46.48
JASH	EQ	05-Aug-2020	144.55	144.50	148.80	144.50	145.75	145.55	147.12	714	1.05	27	612	85.71
JAYAGROGN	EQ	05-Aug-2020	88.50	87.30	89.90	86.35	88.75	88.10	87.99	4912	4.32	136	3397	69.16
JAYBARMARU	EQ	05-Aug-2020	178.60	181.90	187.50	179.90	187.50	186.60	184.73	69109	127.66	1676	25508	36.91
JAYNECOIND	BE	05-Aug-2020	3.05	3.05	3.10	2.90	3.05	3.05	2.96	38232	1.13	50	-	-
JAYSREETEA	EQ	05-Aug-2020	58.65	61.00	62.00	57.50	58.70	59.10	59.32	477047	282.96	4433	186211	39.03
JBCHEPHARM	EQ	05-Aug-2020	734.85	734.95	738.95	728.10	729.90	730.55	732.09	446828	3271.19	8938	286866	64.20
JBFIND	BE	05-Aug-2020	10.35	10.00	10.35	9.85	9.85	9.90	9.96	30314	3.02	83	-	-
JBMA	EQ	05-Aug-2020	206.35	210.00	247.00	205.65	237.10	240.10	234.47	619899	1453.47	11186	132473	21.37
JCHAC	EQ	05-Aug-2020	2064.20	2081.00	2100.00	2040.00	2052.05	2060.75	2067.82	21500	444.58	1054	18856	87.70
JETAIRWAYS	BZ	05-Aug-2020	31.95	31.00	32.15	30.40	31.40	31.15	31.08	99678	30.98	845	-	-
JHS	BE	05-Aug-2020	13.05	13.05	13.70	12.80	13.55	13.50	13.32	47392	6.31	198	-	-
JINDALPHOT	EQ	05-Aug-2020	13.45	13.60	14.50	13.20	14.40	14.25	14.21	19698	2.80	169	11775	59.78
JINDALPOLY	EQ	05-Aug-2020	419.65	423.00	423.85	407.50	422.00	419.55	417.00	122672	511.54	4282	55261	45.05
JINDALSAW	EQ	05-Aug-2020	57.75	55.90	58.50	55.30	57.80	57.80	57.05	1796352	1024.85	7452	763713	42.51
JINDALSTEL	EQ	05-Aug-2020	194.20	196.00	199.95	195.00	197.50	197.40	197.89	11635532	23025.33	51185	1096558	9.42
JINDRILL	BE	05-Aug-2020	63.30	64.00	64.80	61.00	62.00	61.95	62.03	13190	8.18	191	-	-
JINDWORLD	EQ	05-Aug-2020	44.75	44.80	45.00	44.50	45.00	44.55	44.78	6404	2.87	111	4668	72.89
JISLDVREQS	BE	05-Aug-2020	10.00	10.25	10.50	9.90	10.45	10.35	10.39	48012	4.99	160	-	-
JISLJALEQS	BE	05-Aug-2020	10.15	10.65	10.65	10.50	10.65	10.60	10.64	3123398	332.20	5621	-	-
JITFINFRA	BE	05-Aug-2020	5.75	5.75	6.00	5.65	6.00	6.00	5.98	752	0.04	9	-	-
JIYAECO	EQ	05-Aug-2020	11.40	11.50	11.95	11.10	11.95	11.95	11.78	111885	13.18	402	95240	85.12
JKCEMENT	EQ	05-Aug-2020	1503.70	1511.25	1578.95	1497.70	1550.10	1560.75	1541.48	68636	1058.01	5116	37564	54.73
JKIL	EQ	05-Aug-2020	93.50	94.40	94.70	92.40	93.60	93.70	93.49	69181	64.68	1139	44902	64.91
JKLAKSHMI	EQ	05-Aug-2020	298.90	301.70	306.95	294.35	297.05	297.85	300.78	371311	1116.84	6628	175211	47.19
JKPAPER	EQ	05-Aug-2020	93.90	94.10	95.85	93.90	94.15	94.15	94.60	595824	563.63	4099	255140	42.82
JKTYRE	EQ	05-Aug-2020	66.65	66.60	69.45	65.80	68.60	68.70	68.74	2497812	1716.94	13027	606561	24.28
JMA	EQ	05-Aug-2020	25.05	26.00	26.00	24.25	24.30	24.85	24.89	1463	0.36	39	739	50.51
JMCPROJECT	EQ	05-Aug-2020	46.30	46.30	46.95	45.55	45.60	45.75	46.36	48292	22.39	522	32979	68.29
JMFINANCIL	EQ	05-Aug-2020	73.80	74.10	75.00	72.95	73.80	73.90	73.84	783061	578.21	9236	509945	65.12
JMTAUTOLTD	BE	05-Aug-2020	3.30	3.40	3.40	3.15	3.20	3.20	3.24	298753	9.69	563	-	-
JNPT	N1	05-Aug-2020	1261.00	1250.00	1513.00	1051.60	1067.30	1067.30	1257.57	10	0.13	6	5	50.00
JOCIL	EQ	05-Aug-2020	167.05	168.30	176.00	168.30	174.65	173.15	173.87	17375	30.21	407	13721	78.97
JPASSOCIAT	EQ	05-Aug-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	2066824	77.51	649	2066823	100.00
JPINFRATEC	BE	05-Aug-2020	1.35	1.30	1.35	1.30	1.30	1.30	1.30	1544979	20.11	646	-	-
JPOLYINVST	BE	05-Aug-2020	13.35	13.85	14.00	13.35	14.00	13.65	13.64	69	0.01	5	-	-
JPPOWER	EQ	05-Aug-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	448045	11.20	242	448045	100.00
JSL	EQ	05-Aug-2020	36.70	37.10	39.00	37.10	38.65	38.55	38.43	699395	268.75	3087	338673	48.42
JSLHISAR	EQ	05-Aug-2020	71.55	71.00	80.60	71.00	77.65	77.95	77.43	1542861	1194.68	11889	663255	42.99
JSWENERGY	EQ	05-Aug-2020	46.05	46.60	46.60	45.85	45.85	45.90	46.08	1418978	653.90	4268	1090520	76.85
JSWHL	EQ	05-Aug-2020	1850.00	1832.00	1972.40	1832.00	1972.40	1952.55	1925.60	2485	47.85	239	2088	84.02
JSWSTEEL	EQ	05-Aug-2020	228.10	228.50	236.20	228.15	234.75	235.15	232.85	11076862	25792.66	67822	2019101	18.23
JTEKTINDIA	EQ	05-Aug-2020	64.65	64.55	66.50	64.50	65.40	65.05	65.33	186595	121.91	2035	108071	57.92
JUBILANT	EQ	05-Aug-2020	835.45	840.00	857.40	825.45	831.50	832.55	838.57	673703	5649.46	25160	220848	32.78
JUBLFOOD	EQ	05-Aug-2020	1806.40	1821.75	1876.90	1812.55	1858.00	1861.40	1844.38	1995360	36801.97	66668	325943	16.34
JUBLINDS	EQ	05-Aug-2020	120.05	125.50	125.50	115.60	122.00	122.95	120.11	49146	59.03	1303	23728	48.28
JUMPNET	EQ	05-Aug-2020	77.45	77.50	79.80	75.95	76.15	76.55	77.87	3365685	2620.82	13814	2172906	64.56
JUNIORBEES	EQ	05-Aug-2020	280.70	282.50	284.40	279.25	279.25	280.25	282.69	115513	326.54	2391	72804	63.03
JUSTDIAL	EQ	05-Aug-2020	373.70	377.00	389.20	373.80	389.00	385.35	381.66	1209027	4614.39	20393	411995	34.08
JVLAGRO	BZ	05-Aug-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	60279	0.45	41	-	-
JYOTHYLAB	EQ	05-Aug-2020	131.15	132.90	143.95	132.05	140.20	140.40	138.04	7072540	9763.19	51949	1480749	20.94
KABRAEXTRU	EQ	05-Aug-2020	54.65	55.00	56.00	53.00	55.60	55.35	54.67	15337	8.38	476	5878	38.33
KAJARIACER	EQ	05-Aug-2020	406.80	409.90	411.45	405.90	407.00	407.55	407.73	151588	618.07	4205	94882	62.59
KAKATCEM	EQ	05-Aug-2020	142.45	142.05	145.25	141.60	144.50	144.10	144.04	23022	33.16	465	15078	65.49
KALPATPOWR	EQ	05-Aug-2020	229.90	231.50	236.75	227.20	228.00	229.10	232.61	335888	781.32	7446	192313	57.26
KALYANIFRG	BE	05-Aug-2020	129.00	132.00	132.00	126.75	132.00	132.00	131.94	425	0.56	6	-	-
KAMATHOTEL	EQ	05-Aug-2020	30.10	30.20	30.80	29.65	30.25	30.20	30.23	144168	43.58	925	63945	44.35
KAMDHENU	BE	05-Aug-2020	73.90	71.15	75.50	71.15	75.50	75.00	74.06	10721	7.94	108	-	-
KANANIIND	BE	05-Aug-2020	4.15	4.05	4.05	4.00	4.05	4.05	4.05	12312	0.50	13	-	-
KANORICHEM	EQ	05-Aug-2020	34.35	34.10	37.75	31.00	34.35	34.00	34.92	56376	19.69	553	25553	45.33
KANSAINER	EQ	05-Aug-2020	432.55	434.00	449.50	430.00	443.95	442.75	438.57	175958	771.70	5756	85906	48.82
KAPSTON	EQ	05-Aug-2020	91.90	93.85	93.85	87.35	90.60	90.60	87.59	193	0.17	8	188	97.41
KARDA	BE	05-Aug-2020	75.10	78.00	78.85	74.10	78.85	78.80	77.68	84784	65.86	279	-	-
KARMAENG	EQ	05-Aug-2020	9.75	9.60	10.20	9.60	9.65	9.65	9.89	102	0.01	5	51	50.00
KARURVYSYA	EQ	05-Aug-2020	32.10	32.30	34.10	32.20	33.10	32.95	33.11	4665906	1544.86	14173	1390308	29.80
KAUSHALYA	BE	05-Aug-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	534703	6.95	47	-	-
KAYA	BE	05-Aug-2020	208.00	210.55	212.00	205.00	212.00	209.30	209.03	10326	21.58	208	-	-
KCP	EQ	05-Aug-2020	56.65	57.15	58.80	56.90	58.05	57.70	57.35	121098	69.45	688	84450	69.74
KCPSUGIND	EQ	05-Aug-2020	14.30	14.30	14.35	14.05	14.10	14.10	14.16	255136	36.13	688	140564	55.09
KDDL	BE	05-Aug-2020	123.05	123.00	128.00	123.00	127.90	127.15	126.28	2493	3.15	51	-	-
KEC	EQ	05-Aug-2020	272.20	273.00	275.50	271.15	275.00	273.80	272.93	200038	545.96	4912	122095	61.04
KECL	EQ	05-Aug-2020	10.40	10.70	10.70	10.00	10.40	10.40	10.27	51534	5.29	234	33892	65.77
KEI	EQ	05-Aug-2020	357.20	361.60	361.60	352.00	354.00	354.05	354.75	128887	457.22	5530	65498	50.82
KELLTONTEC	BE	05-Aug-2020	21.30	21.90	21.90	20.25	20.70	20.80	20.48	331724	67.94	427	-	-
KENNAMET	EQ	05-Aug-2020	713.70	721.95	737.15	718.00	731.00	727.50	721.69	1332	9.61	149	907	68.09
KERNEX	BE	05-Aug-2020	17.10	17.20	17.95	17.20	17.95	17.95	17.75	721	0.13	8	-	-
KESORAMIND	EQ	05-Aug-2020	35.30	35.60	36.00	35.00	35.75	35.70	35.64	202181	72.06	973	130142	64.37
KEYFINSERV	EQ	05-Aug-2020	36.60	34.80	37.90	34.80	36.40	36.10	34.86	2066	0.72	14	1927	93.27
KGL	BZ	05-Aug-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.46	1191407	5.45	176	-	-
KHADIM	BE	05-Aug-2020	107.90	106.25	112.70	105.65	111.90	111.50	109.52	24242	26.55	462	-	-
KHANDSE	EQ	05-Aug-2020	9.25	9.20	9.25	9.00	9.25	9.10	9.09	311	0.03	5	311	100.00
KICL	EQ	05-Aug-2020	1248.55	1275.00	1275.00	1215.00	1233.05	1232.80	1236.82	550	6.80	71	441	80.18
KILITCH	BE	05-Aug-2020	86.45	86.85	87.95	85.05	86.75	87.05	86.32	3450	2.98	86	-	-
KINGFA	EQ	05-Aug-2020	484.40	500.00	516.90	490.00	513.00	509.85	502.22	34874	175.14	1672	19914	57.10
KIOCL	EQ	05-Aug-2020	119.95	121.10	124.80	115.65	116.25	117.15	120.22	57439	69.05	692	31676	55.15
KIRIINDUS	EQ	05-Aug-2020	513.95	516.90	524.70	508.95	509.00	512.15	515.78	199340	1028.16	4950	70666	35.45
KIRLFER	EQ	05-Aug-2020	77.05	77.10	78.40	76.00	77.65	77.50	77.23	27935	21.57	795	18518	66.29
KIRLOSBROS	EQ	05-Aug-2020	131.80	131.65	132.95	126.10	128.00	128.15	129.74	100013	129.75	1826	52391	52.38
KIRLOSENG	EQ	05-Aug-2020	107.90	108.85	109.20	107.00	107.70	107.45	107.90	25057	27.04	368	18574	74.13
KIRLOSIND	EQ	05-Aug-2020	633.15	628.00	655.00	620.00	635.00	626.80	631.35	1572	9.92	529	894	56.87
KITEX	EQ	05-Aug-2020	101.10	101.10	103.90	101.10	102.95	102.55	102.89	82985	85.38	1189	53846	64.89
KKCL	EQ	05-Aug-2020	695.65	705.95	729.50	697.05	721.10	725.10	713.93	2473	17.66	483	1815	73.39
KMSUGAR	EQ	05-Aug-2020	8.40	8.40	8.60	8.40	8.55	8.50	8.52	88210	7.52	161	59133	67.04
KNRCON	EQ	05-Aug-2020	203.10	204.85	205.20	201.50	204.25	203.75	203.38	74333	151.18	1968	39761	53.49
KOHINOOR	BZ	05-Aug-2020	10.25	10.75	10.75	10.15	10.30	10.35	10.43	8919	0.93	69	-	-
KOKUYOCMLN	EQ	05-Aug-2020	52.75	53.55	54.00	51.00	52.05	52.20	52.57	149918	78.82	1573	53503	35.69
KOLTEPATIL	EQ	05-Aug-2020	140.00	140.00	151.85	138.10	147.60	147.30	146.70	340727	499.84	8688	117763	34.56
KOPRAN	EQ	05-Aug-2020	52.40	52.40	55.00	52.00	54.40	54.45	54.25	524960	284.80	3257	355572	67.73
KOTAKBANK	EQ	05-Aug-2020	1323.95	1332.00	1353.00	1322.00	1338.15	1334.20	1340.62	3475603	46594.65	101268	1260671	36.27
KOTAKBKETF	EQ	05-Aug-2020	216.85	218.59	221.35	216.40	218.14	217.18	218.26	149956	327.30	1091	60725	40.50
KOTAKGOLD	EQ	05-Aug-2020	473.25	479.80	488.95	478.35	486.90	487.05	484.33	108201	524.05	2124	70151	64.83
KOTAKNIFTY	EQ	05-Aug-2020	115.38	115.90	116.50	115.15	116.00	115.72	115.94	20041	23.23	425	10364	51.71
KOTAKNV20	EQ	05-Aug-2020	57.24	60.00	60.00	57.10	57.70	57.34	57.62	3528	2.03	61	2353	66.70
KOTAKPSUBK	EQ	05-Aug-2020	139.52	140.50	141.39	139.32	140.00	140.19	140.67	1434	2.02	51	481	33.54
KOTARISUG	EQ	05-Aug-2020	13.15	13.25	13.30	13.05	13.30	13.25	13.21	37536	4.96	180	23775	63.34
KOTHARIPET	EQ	05-Aug-2020	15.75	15.05	16.40	15.05	15.95	15.80	15.86	35219	5.59	234	26161	74.28
KOTHARIPRO	EQ	05-Aug-2020	61.10	59.35	61.95	59.35	59.95	59.95	60.31	6376	3.85	130	4620	72.46
KPITTECH	EQ	05-Aug-2020	67.70	71.05	71.05	71.05	71.05	71.05	71.05	1041975	740.32	660	986972	94.72
KPRMILL	EQ	05-Aug-2020	442.95	449.95	465.00	448.00	458.05	458.00	457.39	24877	113.79	1511	12076	48.54
KRBL	EQ	05-Aug-2020	303.75	307.00	314.00	301.05	303.95	305.30	308.71	640005	1975.75	9152	225433	35.22
KREBSBIO	EQ	05-Aug-2020	103.55	104.30	104.30	93.65	93.65	94.80	97.63	75766	73.97	1757	38200	50.42
KRIDHANINF	BE	05-Aug-2020	3.15	3.30	3.30	3.00	3.20	3.05	3.14	99214	3.11	129	-	-
KRISHANA	BE	05-Aug-2020	47.55	47.60	49.00	45.20	49.00	49.00	45.70	2183	1.00	18	-	-
KSB	EQ	05-Aug-2020	506.40	516.90	531.70	508.50	510.95	511.10	516.91	31330	161.95	1557	16880	53.88
KSCL	EQ	05-Aug-2020	600.15	600.35	607.75	588.20	593.50	591.10	597.10	138371	826.22	5804	57528	41.58
KSERASERA	BE	05-Aug-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	2733872	7.88	548	-	-
KSHITIJPOL	SM	05-Aug-2020	22.00	24.10	24.10	24.10	24.10	24.10	24.10	4000	0.96	1	4000	100.00
KSL	EQ	05-Aug-2020	223.75	224.20	237.00	223.90	234.80	233.50	232.21	293342	681.17	7391	128383	43.77
KSOLVES	SM	05-Aug-2020	106.50	102.05	127.80	102.05	110.00	110.00	113.28	3600	4.08	3	2400	66.67
KTKBANK	EQ	05-Aug-2020	42.05	42.20	42.55	42.00	42.25	42.10	42.30	767113	324.45	3103	357560	46.61
KUANTUM	EQ	05-Aug-2020	48.35	49.00	49.00	47.55	48.50	48.45	48.28	14185	6.85	248	12045	84.91
KWALITY	BE	05-Aug-2020	3.30	3.40	3.40	3.20	3.25	3.25	3.33	397889	13.23	500	-	-
L&TFH	EQ	05-Aug-2020	60.60	60.75	62.20	60.40	61.20	61.10	61.31	7855144	4816.32	23634	1611135	20.51
L&TFINANCE	N8	05-Aug-2020	1055.55	1093.99	1225.00	1080.00	1109.00	1105.55	1162.96	1205	14.01	30	935	77.59
L&TFINANCE	NA	05-Aug-2020	1135.00	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	275	3.13	4	275	100.00
L&TFINANCE	NU	05-Aug-2020	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	110	1.23	2	110	100.00
L&TFINANCE	Y1	05-Aug-2020	1090.00	1087.99	1087.99	1087.99	1087.99	1087.99	1087.99	20	0.22	1	20	100.00
L&TFINANCE	Y3	05-Aug-2020	1020.01	1020.15	1020.15	1018.00	1018.00	1018.00	1018.93	50	0.51	4	50	100.00
L&TFINANCE	Y5	05-Aug-2020	1090.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	5	0.05	2	5	100.00
L&TFINANCE	Y7	05-Aug-2020	1076.95	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	30	0.32	2	30	100.00
L&TFINANCE	Y9	05-Aug-2020	1103.50	1120.00	1120.00	1112.00	1120.00	1120.00	1116.97	265	2.96	11	265	100.00
L&TINFRA	N2	05-Aug-2020	2040.00	2045.01	2059.99	2045.01	2050.00	2050.00	2050.96	47	0.96	7	37	78.72
L&TINFRA	N3	05-Aug-2020	1050.00	1043.02	1043.02	1042.00	1042.00	1042.50	1042.51	40	0.42	3	40	100.00
L&TINFRA	N4	05-Aug-2020	2003.66	1997.00	1997.00	1997.00	1997.00	1997.00	1997.00	13	0.26	1	13	100.00
L&TINFRA	N5	05-Aug-2020	1025.30	1025.00	1025.00	1024.00	1024.00	1024.00	1024.31	29	0.30	2	29	100.00
L&TINFRA	N6	05-Aug-2020	2108.00	2106.00	2110.00	2106.00	2110.00	2110.00	2107.33	60	1.26	3	60	100.00
LAGNAM	SM	05-Aug-2020	8.70	9.00	9.00	9.00	9.00	9.00	9.00	3000	0.27	1	3000	100.00
LAKPRE	BZ	05-Aug-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	30	0.00	2	-	-
LAKSHVILAS	EQ	05-Aug-2020	18.90	18.55	19.30	18.55	19.10	19.10	19.11	716036	136.86	1274	478059	66.76
LALPATHLAB	EQ	05-Aug-2020	1840.20	1835.00	1880.00	1835.00	1850.10	1846.25	1863.84	98134	1829.06	11121	49554	50.50
LAMBODHARA	EQ	05-Aug-2020	26.50	27.20	27.45	26.00	26.85	26.70	26.63	5556	1.48	91	3649	65.68
LAOPALA	EQ	05-Aug-2020	188.65	189.90	191.75	182.00	185.95	185.10	187.84	40101	75.33	2110	20587	51.34
LASA	BE	05-Aug-2020	55.65	58.40	58.40	55.65	57.95	58.25	57.82	346703	200.45	1718	-	-
LAURUSLABS	EQ	05-Aug-2020	1010.00	1014.80	1053.00	995.10	1025.35	1028.55	1028.08	4188329	43059.36	115834	628599	15.01
LAXMIMACH	EQ	05-Aug-2020	3087.45	3100.00	3148.00	3089.00	3104.00	3109.40	3114.68	4829	150.41	1190	2868	59.39
LEMONTREE	EQ	05-Aug-2020	23.65	23.90	24.10	23.30	23.75	23.65	23.71	605102	143.47	2230	379375	62.70
LEXUS	SM	05-Aug-2020	16.30	15.50	15.50	15.50	15.50	15.50	15.50	1000	0.16	1	1000	100.00
LFIC	BE	05-Aug-2020	51.15	48.85	53.25	48.75	53.00	52.95	52.44	2537	1.33	22	-	-
LGBBROSLTD	EQ	05-Aug-2020	214.45	215.10	224.00	214.00	216.35	215.85	216.88	59691	129.46	1618	36544	61.22
LGBFORGE	BE	05-Aug-2020	2.40	2.40	2.40	2.30	2.30	2.30	2.32	13906	0.32	27	-	-
LIBAS	EQ	05-Aug-2020	44.95	44.15	45.00	43.20	44.90	44.95	44.14	11962	5.28	101	7468	62.43
LIBERTSHOE	EQ	05-Aug-2020	135.30	135.95	142.70	134.65	139.20	139.60	139.62	436635	609.61	6396	118944	27.24
LICHSGFIN	EQ	05-Aug-2020	258.30	259.70	261.90	256.60	257.50	257.00	258.91	4240866	10980.02	69372	1682042	39.66
LICNETFGSC	EQ	05-Aug-2020	22.12	21.82	22.12	21.71	21.99	21.91	21.84	12119	2.65	67	11112	91.69
LICNETFN50	EQ	05-Aug-2020	114.14	118.00	123.00	113.00	116.00	116.04	116.17	10678	12.41	824	2111	19.77
LICNETFSEN	EQ	05-Aug-2020	399.90	407.00	409.97	395.00	395.00	395.01	398.12	115	0.46	22	102	88.70
LICNFNHGP	EQ	05-Aug-2020	116.00	115.00	116.99	115.00	116.00	116.00	116.00	641	0.74	6	641	100.00
LINCOLN	EQ	05-Aug-2020	212.10	212.00	218.50	208.05	210.10	211.65	213.41	460385	982.49	7783	145209	31.54
LINCPEN	EQ	05-Aug-2020	152.65	159.40	159.40	152.50	155.00	155.00	155.07	349	0.54	29	298	85.39
LINDEINDIA	EQ	05-Aug-2020	645.85	644.00	654.70	644.00	650.00	648.75	649.89	21689	140.95	966	15090	69.57
LIQUIDBEES	EQ	05-Aug-2020	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	541258	5412.58	3409	394311	72.85
LIQUIDETF	EQ	05-Aug-2020	1000.00	1000.04	1000.04	999.99	1000.01	999.99	999.99	36971	369.71	112	33768	91.34
LOKESHMACH	EQ	05-Aug-2020	21.90	22.35	22.35	21.55	22.10	21.75	21.85	25741	5.62	217	18637	72.40
LOTUSEYE	EQ	05-Aug-2020	30.05	30.25	30.50	29.20	30.35	30.35	29.99	1591	0.48	44	1468	92.27
LOVABLE	EQ	05-Aug-2020	49.25	49.05	52.50	49.00	50.60	50.60	50.98	20901	10.66	605	6266	29.98
LPDC	BE	05-Aug-2020	1.25	1.25	1.30	1.20	1.25	1.25	1.27	4781	0.06	16	-	-
LSIL	BE	05-Aug-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	2195644	18.62	537	-	-
LT	EQ	05-Aug-2020	924.25	923.95	934.50	920.80	924.00	925.75	928.60	3008672	27938.57	57782	964953	32.07
LTI	EQ	05-Aug-2020	2448.55	2458.00	2529.00	2458.00	2500.00	2499.80	2507.90	373104	9357.08	28840	253407	67.92
LTMFEOF2R	MF	05-Aug-2020	8.04	8.84	8.84	8.80	8.84	8.84	8.82	25000	2.21	9	20000	80.00
LTTS	EQ	05-Aug-2020	1517.60	1529.65	1538.00	1506.50	1533.00	1532.65	1530.47	98893	1513.52	5527	60060	60.73
LUMAXIND	EQ	05-Aug-2020	1423.65	1426.00	1524.00	1385.90	1474.00	1475.05	1486.12	30814	457.93	4005	8517	27.64
LUMAXTECH	EQ	05-Aug-2020	97.50	101.00	103.00	98.30	99.95	99.30	100.65	137173	138.06	2322	56133	40.92
LUPIN	EQ	05-Aug-2020	940.80	941.00	954.60	924.00	928.00	928.00	937.69	3672601	34437.74	83772	1086999	29.60
LUXIND	EQ	05-Aug-2020	1130.35	1136.00	1150.00	1128.80	1144.00	1143.40	1141.93	35187	401.81	2398	9983	28.37
LYKALABS	BE	05-Aug-2020	19.00	19.00	19.10	18.40	19.10	18.90	18.74	11258	2.11	75	-	-
LYPSAGEMS	EQ	05-Aug-2020	3.05	3.00	3.15	2.95	3.05	3.05	3.03	14579	0.44	42	11852	81.30
M&M	EQ	05-Aug-2020	602.60	605.90	620.00	603.20	619.00	614.25	612.18	3834862	23476.22	62676	1095044	28.55
M&MFIN	EQ	05-Aug-2020	126.10	126.90	132.00	126.10	127.15	127.05	128.93	16838407	21709.44	82104	4351938	25.85
M&MFIN	N2	05-Aug-2020	1060.00	1061.00	1066.00	1056.00	1065.00	1065.00	1061.99	208	2.21	10	183	87.98
M&MFIN-RE	BE	05-Aug-2020	68.95	68.90	75.45	68.85	72.95	73.00	73.58	2746395	2020.75	8046	-	-
M100	EQ	05-Aug-2020	16.23	16.11	16.73	16.11	16.70	16.59	16.50	139357	23.00	314	87312	62.65
M14RG	MF	05-Aug-2020	5.90	5.48	5.48	5.48	5.48	5.48	5.48	2500	0.14	2	2500	100.00
M50	EQ	05-Aug-2020	108.80	109.10	110.61	108.61	108.63	108.64	108.86	655	0.71	26	508	77.56
MAANALU	EQ	05-Aug-2020	62.25	60.50	65.00	60.40	62.45	62.75	62.86	33836	21.27	594	20162	59.59
MACPOWER	SM	05-Aug-2020	48.95	48.80	48.80	46.55	46.55	46.55	47.11	2040	0.96	4	2040	100.00
MADHAV	EQ	05-Aug-2020	21.75	21.20	21.90	21.20	21.45	21.65	21.53	4631	1.00	42	2815	60.79
MADRASFERT	EQ	05-Aug-2020	17.45	17.60	17.60	17.25	17.40	17.40	17.44	57600	10.05	233	35684	61.95
MAGADSUGAR	EQ	05-Aug-2020	128.60	128.65	130.00	122.20	122.20	122.20	124.50	42729	53.20	646	31281	73.21
MAGMA	EQ	05-Aug-2020	28.25	28.45	29.65	28.45	29.65	29.65	29.38	2403102	706.12	2315	1342118	55.85
MAGMA	N1	05-Aug-2020	950.20	999.00	1139.00	999.00	1139.00	1139.00	1033.81	26	0.27	3	26	100.00
MAGNUM	BE	05-Aug-2020	5.45	5.65	5.65	5.20	5.50	5.50	5.22	28885	1.51	8	-	-
MAHABANK	EQ	05-Aug-2020	11.95	12.05	12.05	11.80	11.85	11.85	11.93	1658737	197.90	2842	841336	50.72
MAHAPEXLTD	BE	05-Aug-2020	62.80	63.00	63.00	60.00	60.00	60.15	61.70	881	0.54	13	-	-
MAHASTEEL	EQ	05-Aug-2020	77.40	77.50	81.25	77.00	81.25	81.25	79.91	49169	39.29	680	30742	62.52
MAHEPC	EQ	05-Aug-2020	163.80	164.70	164.70	157.50	159.25	158.15	159.91	120643	192.92	2705	70758	58.65
MAHESHWARI	EQ	05-Aug-2020	151.50	152.25	155.50	151.15	152.00	153.00	152.55	26172	39.93	288	5422	20.72
MAHICKRA	SM	05-Aug-2020	77.50	80.20	80.50	76.10	76.30	77.05	78.61	30000	23.58	20	15000	50.00
MAHINDCIE	EQ	05-Aug-2020	106.80	109.55	109.55	105.10	106.45	105.45	106.05	59860	63.48	1923	42846	71.58
MAHLIFE	EQ	05-Aug-2020	213.95	215.05	217.00	209.20	216.00	212.20	213.28	39766	84.81	2521	26737	67.24
MAHLOG	EQ	05-Aug-2020	299.90	296.30	301.25	294.05	294.50	295.35	297.00	24652	73.22	1207	14648	59.42
MAHSCOOTER	EQ	05-Aug-2020	2962.85	2989.95	3069.75	2965.10	3048.85	3042.00	3037.47	11371	345.39	1234	6837	60.13
MAHSEAMLES	EQ	05-Aug-2020	199.30	200.00	207.50	200.00	202.00	202.50	203.57	84836	172.70	2275	42272	49.83
MAITHANALL	EQ	05-Aug-2020	491.00	490.20	490.65	471.15	481.50	482.50	481.65	101689	489.78	9038	58774	57.80
MAJESCO	EQ	05-Aug-2020	659.35	672.95	674.70	626.40	631.10	631.10	640.11	566192	3624.26	22310	345895	61.09
MALUPAPER	EQ	05-Aug-2020	27.80	27.00	28.00	26.95	27.70	27.55	27.58	13581	3.75	164	7775	57.25
MAN50ETF	EQ	05-Aug-2020	112.40	113.00	114.00	112.70	112.70	112.70	113.40	316	0.36	13	228	72.15
MANAKALUCO	EQ	05-Aug-2020	7.35	7.70	7.70	7.40	7.70	7.70	7.69	4469	0.34	34	4205	94.09
MANAKCOAT	EQ	05-Aug-2020	3.95	3.90	4.10	3.80	4.10	3.90	3.85	18391	0.71	36	15131	82.27
MANAKSIA	EQ	05-Aug-2020	33.30	34.85	34.85	33.05	33.85	33.95	33.95	13631	4.63	159	9827	72.09
MANAKSTEEL	EQ	05-Aug-2020	9.60	9.75	9.90	9.40	9.90	9.80	9.71	13395	1.30	78	9872	73.70
MANALIPETC	EQ	05-Aug-2020	20.80	20.70	21.30	20.55	20.75	20.70	20.95	365445	76.55	1051	213509	58.42
MANAPPURAM	EQ	05-Aug-2020	158.40	160.00	162.95	158.00	159.85	159.30	160.24	9468233	15171.88	51643	1628785	17.20
MANAV	SM	05-Aug-2020	5.15	5.30	5.30	5.00	5.00	5.00	5.15	8000	0.41	2	0	0.00
MANGALAM	BE	05-Aug-2020	71.25	74.80	74.80	67.70	74.80	74.80	74.27	79183	58.81	528	-	-
MANGCHEFER	EQ	05-Aug-2020	34.95	35.05	36.45	35.05	36.10	35.85	35.85	850776	305.02	8963	463280	54.45
MANGLMCEM	EQ	05-Aug-2020	193.50	197.35	200.00	195.25	198.70	197.95	198.43	63245	125.50	1626	48611	76.86
MANGTIMBER	EQ	05-Aug-2020	6.65	6.65	6.95	6.35	6.60	6.60	6.82	6105	0.42	68	4730	77.48
MANINDS	EQ	05-Aug-2020	48.65	48.65	49.05	47.50	48.10	48.10	48.06	94269	45.31	975	54731	58.06
MANINFRA	EQ	05-Aug-2020	18.25	18.25	21.90	18.05	21.90	21.25	20.63	1368744	282.43	3478	886887	64.80
MANUGRAPH	BE	05-Aug-2020	9.20	8.80	9.15	8.75	8.75	8.75	8.81	6742	0.59	32	-	-
MANXT50	EQ	05-Aug-2020	270.70	272.20	272.65	269.50	270.70	270.70	270.92	835	2.26	28	647	77.49
MARALOVER	EQ	05-Aug-2020	11.70	11.85	11.85	11.35	11.50	11.55	11.57	8611	1.00	45	7889	91.62
MARATHON	EQ	05-Aug-2020	48.40	48.80	48.80	47.50	47.95	47.95	47.95	10037	4.81	117	9138	91.04
MARICO	EQ	05-Aug-2020	367.90	370.00	373.45	361.65	364.00	363.25	368.00	3485973	12828.35	32479	1171054	33.59
MARINE	SM	05-Aug-2020	89.00	90.25	92.00	89.25	89.25	89.25	90.50	10000	9.05	5	4000	40.00
MARKSANS	EQ	05-Aug-2020	43.65	45.80	45.80	45.80	45.80	45.80	45.80	376824	172.59	1137	376824	100.00
MARUTI	EQ	05-Aug-2020	6358.95	6388.90	6597.70	6380.00	6517.00	6526.25	6523.90	2278683	148658.89	168264	503778	22.11
MASFIN	EQ	05-Aug-2020	630.15	631.40	637.90	625.00	630.00	627.70	633.23	10008	63.37	728	6866	68.61
MASKINVEST	BE	05-Aug-2020	53.50	50.85	50.85	50.85	50.85	50.85	50.85	3	0.00	2	-	-
MASTEK	EQ	05-Aug-2020	613.30	617.80	674.60	615.00	674.60	674.60	652.31	801290	5226.88	19587	210334	26.25
MATRIMONY	EQ	05-Aug-2020	620.25	636.90	654.85	571.15	600.00	601.70	620.53	20841	129.32	2136	12532	60.13
MAWANASUG	BE	05-Aug-2020	26.00	26.05	26.85	25.70	26.00	25.90	26.38	14040	3.70	71	-	-
MAXVIL	EQ	05-Aug-2020	37.75	38.50	39.40	37.80	38.00	38.15	38.32	149565	57.31	1106	91855	61.41
MAYURUNIQ	EQ	05-Aug-2020	232.45	233.50	253.00	229.05	249.45	249.65	245.67	400796	984.64	12721	234639	58.54
MAZDA	EQ	05-Aug-2020	317.40	315.45	333.50	315.45	318.95	317.85	323.15	8982	29.02	318	3698	41.17
MBAPL	BE	05-Aug-2020	60.50	60.00	60.00	60.00	60.00	60.00	60.00	1521	0.91	7	-	-
MBECL	BE	05-Aug-2020	4.80	5.00	5.00	4.60	4.90	4.90	4.79	10646	0.51	29	-	-
MBLINFRA	BE	05-Aug-2020	6.00	6.00	6.20	5.95	6.10	6.15	6.09	22404	1.36	46	-	-
MCDHOLDING	EQ	05-Aug-2020	25.50	25.25	25.85	24.40	25.60	25.60	25.57	10868	2.78	81	9455	87.00
MCDOWELL-N	EQ	05-Aug-2020	575.25	578.00	589.95	574.35	584.30	583.95	583.32	2191526	12783.52	35629	518884	23.68
MCL	SM	05-Aug-2020	71.80	74.00	74.00	70.00	70.00	70.00	72.00	2400	1.73	2	1200	50.00
MCLEODRUSS	BE	05-Aug-2020	11.45	10.90	12.00	10.90	12.00	12.00	11.06	1033216	114.27	337	-	-
MCX	EQ	05-Aug-2020	1799.05	1827.90	1838.95	1740.05	1754.70	1749.45	1789.66	836968	14978.89	50289	226030	27.01
MEGASOFT	EQ	05-Aug-2020	6.50	6.70	6.80	6.35	6.40	6.45	6.59	42475	2.80	128	25327	59.63
MEGH	EQ	05-Aug-2020	61.20	61.60	64.00	61.40	63.45	63.70	62.95	3054364	1922.61	11747	1281681	41.96
MELSTAR	BZ	05-Aug-2020	1.70	1.70	1.75	1.70	1.70	1.70	1.71	645	0.01	3	-	-
MENONBE	EQ	05-Aug-2020	38.05	38.30	38.85	37.10	37.85	37.75	38.04	30106	11.45	353	22268	73.97
MEP	BE	05-Aug-2020	16.20	16.05	16.30	15.40	16.00	16.05	15.45	1123353	173.52	331	-	-
MERCATOR	BE	05-Aug-2020	0.95	1.00	1.00	0.95	0.95	1.00	1.00	1393378	13.90	533	-	-
METALFORGE	BE	05-Aug-2020	4.30	4.30	4.50	4.20	4.20	4.20	4.45	4899	0.22	16	-	-
METKORE	BZ	05-Aug-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	23221	0.15	20	-	-
METROPOLIS	EQ	05-Aug-2020	1640.70	1640.70	1669.85	1630.00	1639.95	1637.35	1646.39	33619	553.50	3008	13755	40.91
MFSL	EQ	05-Aug-2020	538.60	541.90	554.70	536.00	545.60	549.60	545.56	2879020	15706.84	28603	924168	32.10
MGEL	SM	05-Aug-2020	58.50	58.60	58.60	58.60	58.60	58.60	58.60	2000	1.17	1	2000	100.00
MGL	EQ	05-Aug-2020	969.55	975.00	991.90	971.50	989.00	987.25	984.79	725975	7149.35	25580	235391	32.42
MHHL	SM	05-Aug-2020	15.10	15.85	15.85	15.85	15.85	15.85	15.85	3000	0.48	1	3000	100.00
MHRIL	EQ	05-Aug-2020	166.10	167.00	168.00	164.55	166.05	166.65	166.47	17219	28.67	745	11415	66.29
MIDHANI	EQ	05-Aug-2020	208.05	209.00	212.75	208.00	209.50	210.05	210.10	921216	1935.50	15896	292671	31.77
MILTON	SM	05-Aug-2020	12.40	12.65	12.85	12.65	12.85	12.75	12.75	17600	2.24	4	17600	100.00
MINDACORP	EQ	05-Aug-2020	67.35	68.10	68.85	67.55	68.15	68.20	68.17	343445	234.13	2799	169128	49.24
MINDAIND	EQ	05-Aug-2020	283.65	285.10	287.95	278.20	279.50	279.50	282.37	119921	338.62	4517	82645	68.92
MINDTECK	EQ	05-Aug-2020	23.65	23.95	24.15	22.60	23.35	23.20	23.31	14142	3.30	231	10033	70.94
MINDTREE	EQ	05-Aug-2020	1125.90	1129.00	1150.00	1127.00	1143.90	1140.30	1139.81	764315	8711.76	28735	149263	19.53
MIRCELECTR	BE	05-Aug-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	78060	5.93	104	-	-
MIRZAINT	EQ	05-Aug-2020	48.45	48.55	51.20	48.40	49.95	50.05	49.94	830562	414.82	4992	264236	31.81
MITTAL	EQ	05-Aug-2020	36.50	34.70	34.70	34.70	34.70	34.70	34.70	2432	0.84	27	2432	100.00
MKPL	SM	05-Aug-2020	80.60	80.00	81.00	80.00	81.00	80.55	80.56	16000	12.89	8	16000	100.00
MMFL	EQ	05-Aug-2020	196.05	195.95	213.75	195.95	208.55	210.80	205.00	49607	101.70	1714	36065	72.70
MMP	EQ	05-Aug-2020	70.50	72.80	74.00	70.05	74.00	72.90	72.56	9184	6.66	62	8098	88.18
MMTC	EQ	05-Aug-2020	18.05	18.20	18.50	18.10	18.25	18.20	18.27	1156406	211.22	1794	393353	34.02
MODIRUBBER	BE	05-Aug-2020	28.35	29.30	29.30	27.90	29.00	29.00	28.99	798	0.23	11	-	-
MOHOTAIND	BE	05-Aug-2020	10.45	10.45	10.95	9.95	10.85	10.85	9.97	4296	0.43	22	-	-
MOIL	EQ	05-Aug-2020	138.85	140.05	142.90	136.50	140.25	140.10	140.08	518688	726.58	6599	246904	47.60
MOKSH	SM	05-Aug-2020	30.00	30.00	30.00	30.00	30.00	30.00	30.00	24000	7.20	3	24000	100.00
MOLDTECH	EQ	05-Aug-2020	35.60	36.45	36.45	34.90	35.45	35.20	35.44	21216	7.52	244	14196	66.91
MOLDTKPAC	EQ	05-Aug-2020	250.85	250.05	263.50	247.90	258.65	260.90	258.16	143481	370.42	4081	51159	35.66
MONTECARLO	EQ	05-Aug-2020	157.15	158.75	161.70	156.00	160.10	160.10	160.09	21037	33.68	777	11765	55.93
MORARJEE	EQ	05-Aug-2020	9.05	9.05	9.50	9.05	9.50	9.50	9.50	6759	0.64	12	6739	99.70
MOREPENLAB	EQ	05-Aug-2020	24.90	25.00	26.00	24.30	24.60	24.75	25.23	3313053	835.85	9822	1593197	48.09
MOTHERSUMI	EQ	05-Aug-2020	99.05	99.65	101.60	98.45	100.50	100.40	100.11	17664736	17684.00	61293	5272498	29.85
MOTILALOFS	EQ	05-Aug-2020	664.75	669.40	683.35	655.05	670.10	674.65	674.27	113540	765.57	11222	45579	40.14
MOTOGENFIN	BE	05-Aug-2020	17.00	16.35	17.80	16.20	16.95	16.95	16.83	3617	0.61	33	-	-
MPHASIS	EQ	05-Aug-2020	1103.85	1114.25	1152.75	1107.05	1136.05	1137.25	1136.24	759413	8628.78	22914	513645	67.64
MPSLTD	EQ	05-Aug-2020	371.05	376.90	376.90	362.50	370.00	368.75	372.06	5106	19.00	235	3952	77.40
MRF	EQ	05-Aug-2020	61270.10	61400.00	61900.00	61150.00	61700.00	61519.05	61610.05	9425	5806.75	4802	3449	36.59
MRO-TEK	EQ	05-Aug-2020	23.50	24.65	24.65	22.35	23.00	23.00	23.12	5465	1.26	46	3818	69.86
MRPL	EQ	05-Aug-2020	36.50	35.05	35.20	34.10	34.80	34.75	34.82	2790826	971.74	9340	1366348	48.96
MSPL	BE	05-Aug-2020	6.30	6.30	6.50	6.10	6.40	6.45	6.40	12031	0.77	38	-	-
MSTCLTD	EQ	05-Aug-2020	139.90	140.80	155.85	140.80	154.70	152.40	151.72	671232	1018.40	10665	253206	37.72
MTEDUCARE	EQ	05-Aug-2020	12.20	12.30	12.45	11.90	12.45	12.40	12.24	35794	4.38	176	26660	74.48
MTNL	EQ	05-Aug-2020	9.15	9.20	9.35	9.15	9.20	9.20	9.21	242198	22.29	8462	183358	75.71
MUKANDENGG	BE	05-Aug-2020	7.85	7.50	8.00	7.50	7.70	7.70	7.67	1162	0.09	9	-	-
MUKANDLTD	BE	05-Aug-2020	19.40	19.40	20.35	19.15	19.80	19.90	19.90	18921	3.76	112	-	-
MUKANDLTD	P1	05-Aug-2020	4.65	3.75	4.10	3.75	4.10	4.10	3.78	216	0.01	2	216	100.00
MUKTAARTS	BE	05-Aug-2020	23.40	22.65	23.25	22.30	22.60	22.65	22.81	6513	1.49	35	-	-
MUNJALAU	EQ	05-Aug-2020	49.35	49.35	50.55	48.75	49.55	49.85	49.67	358886	178.24	2515	98155	27.35
MUNJALSHOW	EQ	05-Aug-2020	106.40	107.00	107.30	105.00	105.85	106.10	106.13	21522	22.84	626	12441	57.81
MURUDCERA	EQ	05-Aug-2020	16.20	16.45	16.45	16.05	16.20	16.15	16.18	18548	3.00	96	13671	73.71
MUTHOOTCAP	EQ	05-Aug-2020	368.90	381.95	381.95	355.20	374.30	373.00	374.17	28545	106.81	809	16544	57.96
MUTHOOTFIN	EQ	05-Aug-2020	1286.00	1300.00	1306.00	1247.50	1261.50	1257.90	1271.56	2799699	35599.75	106053	1133077	40.47
N100	EQ	05-Aug-2020	812.72	824.75	824.75	812.60	813.00	813.80	817.96	27511	225.03	1801	22852	83.06
NABARD	N2	05-Aug-2020	1270.00	1276.00	1276.00	1265.00	1270.00	1270.00	1267.91	681	8.63	12	571	83.85
NACLIND	EQ	05-Aug-2020	38.55	38.65	39.40	38.20	38.60	38.80	38.74	45544	17.65	311	29745	65.31
NAGAFERT	BE	05-Aug-2020	5.00	5.00	5.15	4.75	5.00	5.00	4.94	173985	8.60	281	-	-
NAGREEKEXP	EQ	05-Aug-2020	12.25	12.75	12.75	11.45	12.05	12.45	12.33	10443	1.29	90	7035	67.37
NAHARCAP	EQ	05-Aug-2020	63.15	63.15	65.00	63.15	63.25	64.40	64.14	1135	0.73	29	1055	92.95
NAHARINDUS	EQ	05-Aug-2020	24.25	24.60	25.45	23.80	23.80	24.10	24.52	8955	2.20	144	8028	89.65
NAHARPOLY	EQ	05-Aug-2020	66.15	68.70	68.70	65.00	65.75	65.40	66.40	26431	17.55	455	14591	55.20
NAHARSPING	EQ	05-Aug-2020	32.35	32.15	34.45	32.15	33.65	33.55	33.25	14246	4.74	144	6781	47.60
NAM-INDIA	EQ	05-Aug-2020	262.40	264.50	268.40	259.00	261.70	261.10	263.38	1359189	3579.77	25125	706227	51.96
NATCOPHARM	EQ	05-Aug-2020	786.10	815.00	815.00	775.00	784.05	785.45	787.88	331185	2609.34	13383	151790	45.83
NATHBIOGEN	EQ	05-Aug-2020	364.35	364.00	369.90	356.55	361.00	363.65	363.60	24756	90.01	912	15806	63.85
NATIONALUM	EQ	05-Aug-2020	32.95	33.10	35.10	33.10	34.75	34.60	34.46	29457275	10150.35	49168	7057152	23.96
NATNLSTEEL	BE	05-Aug-2020	2.10	2.00	2.10	2.00	2.00	2.00	2.01	7471	0.15	18	-	-
NAUKRI	EQ	05-Aug-2020	3186.10	3260.00	3420.00	3260.00	3369.00	3353.45	3370.16	1102586	37158.95	65498	282444	25.62
NAVINFLUOR	EQ	05-Aug-2020	1750.60	1767.20	1846.80	1755.10	1845.00	1833.00	1817.57	185059	3363.59	16131	60222	32.54
NAVKARCORP	EQ	05-Aug-2020	24.95	25.00	25.40	24.90	25.15	25.05	25.16	109503	27.55	654	70131	64.04
NAVNETEDUL	EQ	05-Aug-2020	74.60	75.00	75.00	73.50	73.70	73.90	74.21	26881	19.95	675	15356	57.13
NBCC	EQ	05-Aug-2020	23.05	23.10	23.90	23.05	23.15	23.10	23.30	5596947	1304.10	37608	2231253	39.87
NBIFIN	EQ	05-Aug-2020	1560.10	1560.10	1619.80	1560.10	1619.80	1604.95	1603.32	12	0.19	7	10	83.33
NBVENTURES	EQ	05-Aug-2020	47.65	47.70	48.80	47.30	47.90	47.85	47.95	211337	101.35	1389	138562	65.56
NCC	EQ	05-Aug-2020	29.95	30.10	31.80	30.10	31.25	31.30	31.05	14090314	4375.15	22376	5140764	36.48
NCLIND	EQ	05-Aug-2020	83.15	83.95	87.05	83.50	85.95	85.85	86.04	1128600	971.08	7347	566177	50.17
NDGL	EQ	05-Aug-2020	588.80	562.50	615.30	562.50	600.15	601.20	605.05	1196	7.24	75	775	64.80
NDL	EQ	05-Aug-2020	19.85	19.85	20.80	19.00	19.55	19.70	19.60	110769	21.71	558	40106	36.21
NDRAUTO	BE	05-Aug-2020	120.25	121.30	121.30	114.25	114.25	114.40	115.51	2681	3.10	70	-	-
NDTV	BE	05-Aug-2020	34.50	34.50	34.95	33.95	34.50	34.10	34.34	17619	6.05	125	-	-
NECCLTD	EQ	05-Aug-2020	11.30	10.75	11.85	10.75	11.85	11.85	11.65	898838	104.69	617	765447	85.16
NECLIFE	EQ	05-Aug-2020	22.25	22.25	22.50	21.55	21.95	21.70	22.00	452837	99.62	1773	275305	60.80
NELCAST	EQ	05-Aug-2020	50.85	51.30	51.30	49.50	49.80	50.15	50.28	201567	101.34	1661	92233	45.76
NELCO	EQ	05-Aug-2020	205.15	205.90	208.35	203.20	204.40	203.90	205.28	50111	102.87	1545	27368	54.61
NEOGEN	EQ	05-Aug-2020	611.00	615.90	638.00	600.85	634.05	631.05	622.49	62267	387.61	3268	30247	48.58
NESCO	EQ	05-Aug-2020	430.75	432.00	445.00	431.00	436.50	436.70	439.05	35931	157.76	1572	17308	48.17
NESTLEIND	EQ	05-Aug-2020	16580.00	16630.00	16643.95	16460.00	16499.85	16503.35	16516.59	97765	16147.45	18887	57990	59.32
NETF	EQ	05-Aug-2020	112.51	114.00	114.00	110.50	112.00	112.00	112.06	459	0.51	10	359	78.21
NETFCONSUM	EQ	05-Aug-2020	52.98	52.12	53.70	52.12	53.55	52.86	52.94	3386	1.79	76	2512	74.19
NETFDIVOPP	EQ	05-Aug-2020	28.20	28.00	28.20	28.00	28.20	28.20	28.17	1392	0.39	15	1391	99.93
NETFIT	EQ	05-Aug-2020	17.76	18.00	21.40	17.03	17.95	17.91	18.03	47849	8.63	176	23436	48.98
NETFLTGILT	EQ	05-Aug-2020	22.03	22.05	22.07	21.98	22.04	21.99	22.05	132891	29.30	1242	128451	96.66
NETFMID150	EQ	05-Aug-2020	59.47	58.00	66.00	58.00	59.77	59.73	60.57	93902	56.87	1417	50316	53.58
NETFNIF100	EQ	05-Aug-2020	112.96	110.88	117.85	110.88	113.28	115.95	117.17	509	0.60	29	376	73.87
NETFNV20	EQ	05-Aug-2020	58.17	59.00	59.49	57.80	58.15	58.42	58.54	1465	0.86	49	1180	80.55
NETWORK18	EQ	05-Aug-2020	41.80	43.85	43.85	42.60	43.15	43.50	43.68	5299500	2314.76	10624	2126457	40.13
NEULANDLAB	EQ	05-Aug-2020	797.80	810.00	823.00	771.25	784.70	786.55	796.82	429729	3424.17	18073	179049	41.67
NEWGEN	EQ	05-Aug-2020	176.70	178.90	179.60	175.15	178.20	177.20	178.03	26725	47.58	945	15655	58.58
NEXTMEDIA	BE	05-Aug-2020	4.70	4.70	4.70	4.50	4.70	4.70	4.68	2226	0.10	12	-	-
NFL	EQ	05-Aug-2020	37.25	37.45	37.75	36.20	36.75	36.55	36.93	1194176	440.96	6981	610601	51.13
NH	EQ	05-Aug-2020	290.00	285.00	293.45	265.60	293.00	290.25	284.57	399300	1136.31	20170	161242	40.38
NHAI	N1	05-Aug-2020	1120.91	1122.10	1124.60	1121.01	1121.19	1121.19	1123.54	1480	16.63	47	1413	95.47
NHAI	N2	05-Aug-2020	1275.65	1277.00	1286.92	1276.60	1279.00	1277.71	1278.75	2834	36.24	72	2497	88.11
NHAI	N6	05-Aug-2020	1325.01	1328.00	1335.00	1328.00	1329.66	1329.65	1332.73	1546	20.60	22	1446	93.53
NHAI	N8	05-Aug-2020	1151.01	1154.00	1178.30	1154.00	1176.00	1178.09	1165.14	93	1.08	5	93	100.00
NHAI	N9	05-Aug-2020	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
NHAI	NA	05-Aug-2020	1270.00	1266.01	1272.00	1262.50	1265.00	1265.00	1265.05	3271	41.38	61	3032	92.69
NHAI	NE	05-Aug-2020	1298.00	1298.20	1300.00	1298.20	1298.20	1298.20	1299.22	289	3.75	6	289	100.00
NHBTF2014	N6	05-Aug-2020	7385.00	7306.00	7384.00	7305.00	7332.00	7335.12	7323.78	58	4.25	15	42	72.41
NHBTF2023	N7	05-Aug-2020	7999.20	7020.00	7416.00	7020.00	7416.00	7416.00	7111.38	26	1.85	2	26	100.00
NHPC	EQ	05-Aug-2020	20.20	20.20	20.25	20.00	20.05	20.05	20.08	3503816	703.74	10802	1725993	49.26
NHPC	N6	05-Aug-2020	1403.58	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	120	1.70	2	120	100.00
NIACL	EQ	05-Aug-2020	113.10	113.65	117.40	113.65	115.50	115.55	115.54	649019	749.88	7242	141955	21.87
NIFTYBEES	EQ	05-Aug-2020	118.00	118.02	119.24	117.64	118.29	118.03	118.37	1407351	1665.89	8165	425464	30.23
NIFTYEES	EQ	05-Aug-2020	14350.00	14100.00	14100.00	14100.00	14100.00	14100.00	14100.00	1	0.14	1	1	100.00
NIITLTD	EQ	05-Aug-2020	93.40	94.10	97.85	93.15	96.20	96.50	96.60	2380359	2299.37	6683	1902107	79.91
NIITTECH	EQ	05-Aug-2020	1944.45	1944.45	1966.95	1910.45	1918.50	1918.60	1936.76	507874	9836.33	24961	52634	10.36
NILAINFRA	EQ	05-Aug-2020	3.90	3.90	4.05	3.85	4.00	3.95	3.96	165060	6.53	283	124709	75.55
NILASPACES	EQ	05-Aug-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.09	391217	4.27	161	284764	72.79
NILKAMAL	EQ	05-Aug-2020	1233.35	1238.00	1252.45	1218.00	1225.00	1223.65	1231.88	7622	93.89	1328	4422	58.02
NIPPOBATRY	EQ	05-Aug-2020	491.75	485.25	504.05	485.20	493.75	494.20	492.71	1490	7.34	175	1078	72.35
NITCO	EQ	05-Aug-2020	15.85	15.85	16.25	15.80	16.00	15.85	16.01	41485	6.64	207	33313	80.30
NITINFIRE	BZ	05-Aug-2020	0.70	0.75	0.75	0.65	0.70	0.65	0.71	122520	0.87	69	-	-
NITINSPIN	EQ	05-Aug-2020	40.65	40.90	40.90	39.05	39.60	39.60	40.20	48384	19.45	558	32471	67.11
NLCINDIA	EQ	05-Aug-2020	49.05	49.20	49.80	48.10	48.40	48.45	48.93	811011	396.84	2291	629500	77.62
NMDC	EQ	05-Aug-2020	84.90	85.95	88.05	85.80	86.70	86.55	86.91	7774698	6756.97	34024	1803242	23.19
NOCIL	EQ	05-Aug-2020	108.65	109.30	116.00	108.40	115.95	114.05	112.16	2167731	2431.43	13022	961746	44.37
NOIDATOLL	BE	05-Aug-2020	3.55	3.70	3.70	3.50	3.60	3.60	3.65	53505	1.95	67	-	-
NORBTEAEXP	BE	05-Aug-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	555	0.04	5	-	-
NPBET	EQ	05-Aug-2020	118.00	120.00	122.00	120.00	122.00	122.00	121.83	12	0.01	3	11	91.67
NRAIL	EQ	05-Aug-2020	199.65	200.50	205.00	199.00	199.30	199.60	201.82	10163	20.51	523	5361	52.75
NRBBEARING	EQ	05-Aug-2020	78.60	79.90	79.90	77.70	78.25	78.15	78.63	116888	91.91	1146	72807	62.29
NSIL	EQ	05-Aug-2020	642.00	653.95	665.00	644.00	651.00	646.65	654.39	171	1.12	56	80	46.78
NTL	BE	05-Aug-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	9500	0.06	9	-	-
NTPC	EQ	05-Aug-2020	85.60	85.90	86.60	85.40	86.20	85.90	85.99	9479240	8150.81	34396	3758467	39.65
NTPC	N4	05-Aug-2020	1200.00	1204.00	1204.00	1201.00	1201.00	1202.60	1202.60	75	0.90	4	75	100.00
NTPC	N6	05-Aug-2020	1475.00	1468.00	1470.00	1468.00	1468.10	1468.43	1468.23	53	0.78	5	53	100.00
NTPC	N7	05-Aug-2020	13.95	13.75	13.95	13.75	13.90	13.93	13.93	118047	16.45	105	113682	96.30
NTPC	NB	05-Aug-2020	1188.70	1188.89	1188.89	1188.89	1188.89	1188.89	1188.89	90	1.07	6	90	100.00
NTPC	ND	05-Aug-2020	1390.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	8	0.11	1	8	100.00
NUCLEUS	EQ	05-Aug-2020	317.95	320.00	321.45	311.00	316.55	317.10	316.45	80373	254.34	2483	33094	41.18
NXTDIGITAL	EQ	05-Aug-2020	431.10	431.10	464.65	422.15	458.00	452.95	446.15	14169	63.22	1218	8325	58.76
OAL	EQ	05-Aug-2020	328.10	328.15	347.50	328.15	347.50	340.90	342.15	73877	252.77	1427	42900	58.07
OBEROIRLTY	EQ	05-Aug-2020	352.60	354.00	359.55	351.65	355.00	354.75	355.49	203724	724.22	7192	52960	26.00
OCCL	EQ	05-Aug-2020	834.15	835.00	870.00	811.85	819.95	818.65	830.98	11689	97.13	1548	5629	48.16
OFSS	EQ	05-Aug-2020	2965.20	2967.00	3010.00	2944.00	2950.35	2962.40	2965.43	33885	1004.84	3976	10544	31.12
OIL	EQ	05-Aug-2020	94.20	94.30	95.10	93.85	94.00	94.05	94.31	451372	425.69	5290	266053	58.94
OILCOUNTUB	BE	05-Aug-2020	4.25	4.40	4.40	4.20	4.30	4.30	4.33	12222	0.53	28	-	-
OISL	BE	05-Aug-2020	3.00	3.00	3.15	3.00	3.15	3.15	3.14	26036	0.82	56	-	-
OLECTRA	EQ	05-Aug-2020	59.75	61.55	62.70	60.00	62.70	62.70	62.30	121543	75.72	1068	47734	39.27
OMAXAUTO	EQ	05-Aug-2020	30.35	30.15	32.05	29.65	31.30	31.30	31.26	17984	5.62	507	8466	47.08
OMAXE	EQ	05-Aug-2020	75.55	71.80	75.00	71.80	71.80	71.80	72.89	1087895	792.94	2317	398869	36.66
OMFURN	SM	05-Aug-2020	11.15	10.60	10.60	10.60	10.60	10.60	10.60	6000	0.64	1	6000	100.00
OMKARCHEM	BE	05-Aug-2020	4.50	4.70	4.70	4.60	4.70	4.70	4.70	5545	0.26	27	-	-
OMMETALS	BE	05-Aug-2020	13.25	13.00	13.50	12.90	13.50	13.50	13.23	39033	5.16	93	-	-
ONELIFECAP	EQ	05-Aug-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	598	0.03	14	548	91.64
ONEPOINT	EQ	05-Aug-2020	9.80	10.20	10.20	9.55	10.00	9.95	9.89	13444	1.33	37	12410	92.31
ONGC	EQ	05-Aug-2020	76.10	76.50	77.50	76.30	77.20	76.95	77.01	9078922	6991.94	34632	3104930	34.20
ONMOBILE	EQ	05-Aug-2020	33.35	33.95	35.40	32.60	34.50	34.40	34.47	511955	176.47	2152	359506	70.22
ONWARDTEC	EQ	05-Aug-2020	65.45	64.20	66.90	63.70	63.70	63.90	65.02	16128	10.49	246	8873	55.02
OPTIEMUS	BE	05-Aug-2020	22.05	23.15	23.15	23.15	23.15	23.15	23.15	2214	0.51	16	-	-
OPTOCIRCUI	BE	05-Aug-2020	8.05	8.45	8.45	8.15	8.45	8.25	8.37	1617560	135.42	1595	-	-
ORBTEXP	EQ	05-Aug-2020	65.30	65.00	66.05	61.70	62.90	62.30	63.27	9485	6.00	345	6556	69.12
ORICONENT	EQ	05-Aug-2020	16.40	16.30	16.90	16.30	16.55	16.60	16.61	99792	16.58	285	63191	63.32
ORIENTABRA	EQ	05-Aug-2020	16.70	17.00	18.50	17.00	17.65	17.45	17.37	85926	14.93	376	47500	55.28
ORIENTALTL	BE	05-Aug-2020	9.10	9.55	9.55	9.20	9.55	9.55	9.53	10809	1.03	27	-	-
ORIENTBELL	EQ	05-Aug-2020	75.25	75.30	78.60	74.20	77.20	77.20	77.07	42204	32.53	709	22255	52.73
ORIENTCEM	EQ	05-Aug-2020	66.50	69.00	71.10	68.70	70.00	69.70	69.79	1011368	705.85	6702	521578	51.57
ORIENTELEC	EQ	05-Aug-2020	179.00	179.55	180.90	176.10	177.05	177.20	177.47	450039	798.70	4106	381011	84.66
ORIENTHOT	BE	05-Aug-2020	19.05	19.05	19.50	18.50	19.35	19.30	19.03	12528	2.38	91	-	-
ORIENTLTD	BE	05-Aug-2020	65.00	68.25	68.25	61.75	68.25	68.25	67.77	68	0.05	4	-	-
ORIENTPPR	EQ	05-Aug-2020	17.90	18.15	18.15	17.90	17.90	18.00	18.05	212668	38.39	687	115049	54.10
ORIENTREF	EQ	05-Aug-2020	172.40	175.25	183.70	168.60	171.35	171.60	174.16	121933	212.36	3623	70687	57.97
ORISSAMINE	EQ	05-Aug-2020	1768.35	1775.00	1945.15	1724.35	1945.15	1945.15	1873.30	63291	1185.63	5341	29655	46.86
ORTEL	BZ	05-Aug-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	1500	0.02	4	-	-
ORTINLABSS	BE	05-Aug-2020	16.40	16.40	16.95	15.60	16.20	16.35	16.41	26026	4.27	82	-	-
OSWALAGRO	EQ	05-Aug-2020	8.25	8.20	8.50	8.20	8.50	8.50	8.43	40278	3.40	204	29262	72.65
OSWALSEEDS	SM	05-Aug-2020	37.70	39.50	39.55	39.50	39.55	39.55	39.53	8000	3.16	2	8000	100.00
PAGEIND	EQ	05-Aug-2020	19551.40	19600.00	19810.40	19512.30	19666.05	19626.10	19669.89	8974	1765.18	3282	2297	25.60
PAISALO	EQ	05-Aug-2020	350.15	357.50	390.00	351.10	372.00	386.55	373.16	25197	94.02	711	13971	55.45
PALASHSECU	BE	05-Aug-2020	24.50	24.05	25.45	24.05	25.40	25.40	24.50	855	0.21	7	-	-
PALREDTEC	BE	05-Aug-2020	17.40	17.40	18.10	17.40	17.90	17.90	17.88	906	0.16	10	-	-
PANACEABIO	EQ	05-Aug-2020	222.35	224.85	224.85	213.40	215.20	215.45	218.12	108931	237.61	2692	61684	56.63
PANACHE	EQ	05-Aug-2020	57.10	59.50	59.80	57.00	58.45	57.85	58.98	5719	3.37	17	1312	22.94
PANAMAPET	EQ	05-Aug-2020	40.35	40.20	43.05	40.20	41.50	41.85	41.70	133222	55.56	1430	103300	77.54
PAPERPROD	EQ	05-Aug-2020	257.50	259.50	259.50	249.85	250.90	251.00	255.21	88647	226.23	2709	53342	60.17
PAR	SM	05-Aug-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	4000	2.00	1	4000	100.00
PARABDRUGS	BZ	05-Aug-2020	2.40	2.30	2.40	2.30	2.30	2.30	2.31	18871	0.44	31	-	-
PARACABLES	EQ	05-Aug-2020	6.30	6.30	6.50	6.20	6.25	6.25	6.31	101436	6.40	212	80814	79.67
PARAGMILK	EQ	05-Aug-2020	88.20	88.90	91.50	88.20	89.10	89.45	89.73	1136186	1019.53	12042	572439	50.38
PARSVNATH	BE	05-Aug-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	42490	1.17	41	-	-
PATELENG	EQ	05-Aug-2020	13.65	13.75	14.30	13.70	14.00	13.85	14.01	201313	28.20	572	99523	49.44
PATINTLOG	EQ	05-Aug-2020	20.05	19.55	21.00	19.50	19.80	20.05	20.42	20897	4.27	350	11978	57.32
PATSPINLTD	BE	05-Aug-2020	5.45	5.20	5.20	5.20	5.20	5.20	5.20	200	0.01	1	-	-
PCJEWELLER	EQ	05-Aug-2020	16.10	16.25	16.90	16.25	16.90	16.85	16.80	3299772	554.34	4861	1726274	52.31
PDMJEPAPER	EQ	05-Aug-2020	12.95	13.00	13.30	12.85	13.05	13.00	13.03	63959	8.34	222	40924	63.98
PDSMFL	EQ	05-Aug-2020	263.00	263.00	269.25	263.00	263.00	263.00	263.47	532	1.40	21	494	92.86
PEARLPOLY	BE	05-Aug-2020	19.00	19.95	19.95	18.20	19.80	19.70	19.25	3585	0.69	28	-	-
PEL	EQ	05-Aug-2020	1466.10	1471.00	1517.60	1420.10	1443.65	1432.85	1460.52	2201051	32146.79	68404	327045	14.86
PENIND	EQ	05-Aug-2020	15.45	15.55	15.95	15.30	15.50	15.40	15.49	130922	20.28	500	83710	63.94
PENINLAND	EQ	05-Aug-2020	4.60	4.70	4.70	4.45	4.45	4.45	4.54	179867	8.16	231	115899	64.44
PERSISTENT	EQ	05-Aug-2020	952.85	959.90	973.45	938.10	945.00	945.10	949.64	103646	984.26	10421	70419	67.94
PETRONET	EQ	05-Aug-2020	246.95	248.00	249.20	243.20	247.65	247.35	246.71	2869012	7078.11	26600	1794191	62.54
PFC	EQ	05-Aug-2020	81.25	81.50	83.35	81.45	83.00	82.75	82.40	6140349	5059.75	25134	1659746	27.03
PFC	N4	05-Aug-2020	1115.95	1117.00	1120.00	1115.00	1120.00	1120.00	1119.55	1220	13.66	16	1170	95.90
PFC	N8	05-Aug-2020	1467.08	1465.10	1470.00	1460.00	1468.00	1468.00	1466.13	97	1.42	19	93	95.88
PFIZER	EQ	05-Aug-2020	4375.60	4415.00	4474.45	4400.00	4432.45	4424.85	4433.02	50856	2254.46	6780	17195	33.81
PFOCUS	EQ	05-Aug-2020	26.15	26.15	26.50	25.25	25.90	26.00	26.11	19338	5.05	128	15276	78.99
PFS	EQ	05-Aug-2020	17.60	18.20	18.70	18.00	18.50	18.45	18.35	3160006	579.81	4530	1772301	56.09
PGEL	EQ	05-Aug-2020	50.40	52.90	52.90	52.00	52.90	52.90	52.89	140031	74.06	276	124242	88.72
PGHH	EQ	05-Aug-2020	10299.35	10299.35	10428.20	10250.00	10289.95	10291.40	10310.65	3514	362.32	1620	2407	68.50
PGHL	EQ	05-Aug-2020	4400.30	4386.00	4429.65	4386.00	4400.00	4406.75	4408.26	11774	519.03	2120	8123	68.99
PGIL	EQ	05-Aug-2020	114.00	113.00	120.05	112.75	118.25	117.95	117.90	17768	20.95	903	7809	43.95
PHILIPCARB	EQ	05-Aug-2020	101.50	102.00	103.95	100.60	101.60	101.80	102.05	898692	917.12	6860	245039	27.27
PHOENIXLTD	EQ	05-Aug-2020	596.60	604.70	624.85	600.10	602.50	606.85	609.20	70551	429.80	6144	32346	45.85
PIDILITIND	EQ	05-Aug-2020	1342.80	1350.00	1350.95	1311.05	1317.00	1315.05	1324.68	1924417	25492.45	76073	994687	51.69
PIIND	EQ	05-Aug-2020	1834.65	1955.00	1960.00	1890.40	1899.95	1896.15	1912.15	737932	14110.34	65203	353044	47.84
PILANIINVS	EQ	05-Aug-2020	1555.90	1579.95	1579.95	1545.00	1550.40	1551.05	1556.29	157	2.44	63	113	71.97
PILITA	BE	05-Aug-2020	5.80	5.80	5.95	5.55	5.70	5.60	5.66	46702	2.64	87	-	-
PIONDIST	EQ	05-Aug-2020	111.85	113.90	114.60	110.15	114.60	113.95	113.10	38379	43.41	673	22829	59.48
PIONEEREMB	EQ	05-Aug-2020	24.85	25.85	26.00	24.55	25.25	25.15	25.28	105530	26.68	1108	25396	24.07
PITTIENG	EQ	05-Aug-2020	27.80	28.45	28.75	27.40	28.30	28.45	28.15	16526	4.65	164	11700	70.80
PKTEA	BE	05-Aug-2020	126.00	120.00	129.00	120.00	128.00	128.00	121.87	179	0.22	8	-	-
PLASTIBLEN	EQ	05-Aug-2020	168.80	170.00	177.95	167.05	169.85	169.60	171.31	10185	17.45	444	6896	67.71
PNB	EQ	05-Aug-2020	32.50	32.65	33.15	32.45	32.50	32.60	32.77	17788892	5829.19	35015	2416864	13.59
PNBGILTS	EQ	05-Aug-2020	45.25	44.90	49.25	39.70	46.20	46.65	45.77	11270979	5158.85	29094	3045819	27.02
PNBHOUSING	EQ	05-Aug-2020	210.10	211.10	212.90	208.50	209.95	209.85	210.44	178580	375.80	5665	81151	45.44
PNC	EQ	05-Aug-2020	14.00	14.20	14.50	13.55	14.10	14.00	14.16	4681	0.66	52	4043	86.37
PNCINFRA	EQ	05-Aug-2020	132.85	133.90	134.70	126.50	128.00	128.10	128.00	508251	650.57	14802	352145	69.29
PODDARHOUS	EQ	05-Aug-2020	165.15	166.50	178.00	157.75	168.00	162.15	162.10	12354	20.03	195	11233	90.93
PODDARMENT	EQ	05-Aug-2020	177.10	175.55	179.95	174.05	175.00	175.90	176.12	3957	6.97	228	2561	64.72
POKARNA	BE	05-Aug-2020	138.00	140.85	140.85	132.00	138.50	139.10	137.78	160408	221.00	521	-	-
POLYCAB	EQ	05-Aug-2020	840.10	840.20	858.00	840.20	845.00	844.30	848.90	296075	2513.40	16012	99050	33.45
POLYMED	EQ	05-Aug-2020	407.95	411.50	414.20	403.00	406.95	406.70	410.56	141375	580.44	4505	34125	24.14
POLYPLEX	EQ	05-Aug-2020	644.20	648.70	679.10	636.60	672.00	671.80	659.27	468202	3086.69	10627	216341	46.21
PONNIERODE	EQ	05-Aug-2020	159.40	163.95	164.00	158.70	163.85	160.80	160.70	10913	17.54	451	6655	60.98
POWERGRID	EQ	05-Aug-2020	178.25	177.05	177.95	175.15	176.50	175.95	176.21	5950020	10484.77	48631	2848854	47.88
POWERINDIA	EQ	05-Aug-2020	885.85	891.00	893.30	866.20	874.00	870.05	871.24	333196	2902.94	2801	312221	93.70
POWERMECH	EQ	05-Aug-2020	407.70	410.25	424.30	407.05	411.00	409.85	414.44	35826	148.48	2800	19219	53.65
PPAP	EQ	05-Aug-2020	161.55	162.75	165.45	162.55	163.20	163.85	164.26	5954	9.78	260	4750	79.78
PPL	EQ	05-Aug-2020	59.60	59.65	62.55	59.40	62.55	62.55	62.06	78824	48.92	493	64438	81.75
PRABHAT	EQ	05-Aug-2020	70.20	70.45	70.50	70.00	70.20	70.05	70.12	21483	15.06	170	15728	73.21
PRAENG	EQ	05-Aug-2020	5.65	5.85	5.90	5.70	5.80	5.80	5.79	22184	1.28	93	20063	90.44
PRAJIND	EQ	05-Aug-2020	59.05	59.45	61.45	59.30	61.10	61.10	60.68	1078627	654.48	5591	378260	35.07
PRAKASH	EQ	05-Aug-2020	36.30	36.65	40.00	36.55	39.70	39.50	38.53	1722963	663.83	8265	1106295	64.21
PRAKASHSTL	BE	05-Aug-2020	0.75	0.70	0.80	0.70	0.80	0.80	0.77	1527047	11.73	453	-	-
PRAXIS	BE	05-Aug-2020	31.80	33.30	33.30	30.80	32.00	32.00	32.05	3152	1.01	34	-	-
PRECAM	EQ	05-Aug-2020	32.85	33.05	34.15	32.10	33.35	33.40	33.05	402689	133.07	2254	162496	40.35
PRECOT	EQ	05-Aug-2020	20.70	20.85	22.00	20.85	21.25	21.60	21.27	502	0.11	11	501	99.80
PRECWIRE	EQ	05-Aug-2020	101.00	100.55	101.65	100.00	100.20	100.30	100.64	14858	14.95	223	10934	73.59
PREMEXPLN	BE	05-Aug-2020	119.00	124.00	124.00	113.80	120.00	119.65	120.84	9385	11.34	70	-	-
PREMIER	BE	05-Aug-2020	1.85	1.85	1.90	1.85	1.85	1.85	1.85	2164	0.04	5	-	-
PREMIERPOL	EQ	05-Aug-2020	21.20	20.55	22.00	20.55	20.90	20.90	20.81	1167	0.24	13	621	53.21
PRESSMN	EQ	05-Aug-2020	17.95	18.40	19.00	17.65	18.05	18.05	18.36	45841	8.41	357	32496	70.89
PRESTIGE	EQ	05-Aug-2020	202.60	203.60	205.70	202.50	203.80	203.85	204.02	497497	1014.97	16049	72787	14.63
PRICOLLTD	EQ	05-Aug-2020	50.85	52.00	53.35	52.00	53.35	53.10	53.25	831133	442.62	1257	727854	87.57
PRIMESECU	EQ	05-Aug-2020	49.70	50.90	50.90	48.25	48.35	48.55	48.83	10380	5.07	249	8240	79.38
PRINCEPIPE	EQ	05-Aug-2020	115.80	117.00	117.00	114.90	116.15	116.60	116.10	120962	140.44	3208	79553	65.77
PROLIFE	SM	05-Aug-2020	35.95	35.90	35.90	35.90	35.90	35.90	35.90	6000	2.15	2	3000	50.00
PROZONINTU	EQ	05-Aug-2020	14.90	15.45	15.60	15.15	15.60	15.60	15.52	150453	23.35	263	125555	83.45
PRSMJOHNSN	EQ	05-Aug-2020	47.75	46.65	48.20	46.10	46.75	46.50	46.96	94396	44.32	994	56612	59.97
PSB	EQ	05-Aug-2020	13.35	13.40	13.40	13.25	13.30	13.35	13.34	215158	28.71	525	140957	65.51
PSL	EQ	05-Aug-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	39671	0.46	13	39671	100.00
PSPPROJECT	EQ	05-Aug-2020	407.75	409.00	419.90	392.30	405.00	402.75	402.97	33329	134.31	2122	10789	32.37
PSUBNKBEES	EQ	05-Aug-2020	15.58	15.58	15.79	15.55	15.58	15.60	15.67	67843	10.63	219	35985	53.04
PTC	EQ	05-Aug-2020	52.55	53.00	53.90	52.80	53.00	52.95	53.28	2363470	1259.31	7404	1012698	42.85
PTL	EQ	05-Aug-2020	38.25	39.45	41.00	38.15	39.90	39.85	39.54	34706	13.72	525	16988	48.95
PUNJABCHEM	EQ	05-Aug-2020	427.85	427.90	439.00	427.90	431.75	431.05	432.00	11307	48.85	414	10056	88.94
PUNJLLOYD	BZ	05-Aug-2020	1.75	1.80	1.80	1.75	1.75	1.80	1.78	111776	1.99	98	-	-
PURVA	EQ	05-Aug-2020	41.20	41.50	41.80	40.70	41.20	41.15	41.18	58838	24.23	525	34861	59.25
PVR	EQ	05-Aug-2020	1095.15	1100.00	1152.00	1091.40	1134.00	1139.45	1129.32	1913353	21607.91	57054	232491	12.15
QGOLDHALF	EQ	05-Aug-2020	2347.05	2376.00	2417.00	2376.00	2414.50	2408.85	2405.29	1427	34.32	173	1118	78.35
QNIFTY	EQ	05-Aug-2020	1139.00	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	3	0.03	1	3	100.00
QUESS	EQ	05-Aug-2020	353.05	360.00	364.65	348.05	354.00	351.60	354.61	188996	670.20	6454	109794	58.09
QUICKHEAL	EQ	05-Aug-2020	112.20	112.95	116.80	112.40	114.35	114.60	114.34	394072	450.60	5330	135130	34.29
RADICO	EQ	05-Aug-2020	374.80	377.95	390.30	376.60	387.00	384.55	384.53	578109	2222.99	9626	177870	30.77
RADIOCITY	EQ	05-Aug-2020	15.45	15.70	16.10	15.45	15.65	15.75	15.74	224361	35.31	646	153712	68.51
RAIN	EQ	05-Aug-2020	93.05	93.10	96.50	93.10	95.80	95.95	95.38	1583404	1510.25	9970	521475	32.93
RAJESHEXPO	EQ	05-Aug-2020	478.55	481.65	485.00	465.15	467.80	470.50	476.96	160497	765.50	8279	51492	32.08
RAJRATAN	EQ	05-Aug-2020	249.95	253.05	274.65	243.95	252.10	256.25	256.79	6473	16.62	596	3021	46.67
RAJSREESUG	BE	05-Aug-2020	13.65	13.50	13.95	13.15	13.95	13.95	13.36	4193	0.56	16	-	-
RAJTV	EQ	05-Aug-2020	32.60	33.40	33.40	32.35	32.45	32.75	32.79	2574	0.84	28	467	18.14
RALLIS	EQ	05-Aug-2020	291.35	294.00	304.60	293.55	295.50	294.95	298.80	951592	2843.39	15804	285161	29.97
RAMANEWS	EQ	05-Aug-2020	16.15	16.25	16.55	16.05	16.05	16.15	16.31	43094	7.03	175	24757	57.45
RAMASTEEL	EQ	05-Aug-2020	27.90	28.90	29.15	28.00	29.00	28.95	28.61	16810	4.81	119	13378	79.58
RAMCOCEM	EQ	05-Aug-2020	685.85	686.95	692.00	678.30	685.00	684.85	684.27	1026383	7023.23	18103	517284	50.40
RAMCOIND	EQ	05-Aug-2020	175.10	175.10	179.95	173.80	179.75	178.35	177.64	72656	129.06	1558	41967	57.76
RAMCOSYS	EQ	05-Aug-2020	134.00	134.00	140.50	134.00	135.00	135.85	137.45	180357	247.91	2385	96491	53.50
RAMKY	EQ	05-Aug-2020	34.30	34.85	35.15	34.00	34.80	34.65	34.49	69769	24.06	503	42243	60.55
RANASUG	BE	05-Aug-2020	6.15	6.45	6.45	6.45	6.45	6.45	6.45	113875	7.34	100	-	-
RANEENGINE	EQ	05-Aug-2020	188.10	188.95	194.45	188.40	188.40	191.40	190.52	1242	2.37	112	890	71.66
RANEHOLDIN	EQ	05-Aug-2020	418.80	422.85	435.00	410.40	416.50	415.10	421.48	19182	80.85	1089	10786	56.23
RATNAMANI	EQ	05-Aug-2020	1108.40	1111.00	1142.00	1099.00	1107.00	1108.60	1121.13	9836	110.27	1225	5711	58.06
RAYMOND	EQ	05-Aug-2020	250.05	258.40	262.40	252.55	258.40	258.30	258.28	2019453	5215.91	24222	693848	34.36
RBL	EQ	05-Aug-2020	541.20	550.00	559.00	533.10	550.70	546.60	547.75	23087	126.46	1775	6782	29.38
RBLBANK	EQ	05-Aug-2020	168.80	172.10	177.20	171.55	175.90	174.95	175.30	29621229	51927.08	151986	4736073	15.99
RCF	EQ	05-Aug-2020	47.70	48.40	48.65	47.55	48.10	48.00	48.12	1071549	515.63	5062	502393	46.88
RCOM	BE	05-Aug-2020	2.75	2.85	2.85	2.70	2.85	2.85	2.83	76472681	2164.35	29485	-	-
RECLTD	EQ	05-Aug-2020	100.20	101.45	102.85	100.60	101.45	101.45	101.72	6741553	6857.57	31728	1026282	15.22
RECLTD	N1	05-Aug-2020	1110.45	1123.99	1123.99	1123.99	1123.99	1123.99	1123.99	9	0.10	1	9	100.00
RECLTD	N6	05-Aug-2020	1316.00	1291.00	1291.00	1291.00	1291.00	1291.00	1291.00	1000	12.91	1	1000	100.00
RECLTD	NE	05-Aug-2020	1243.80	1243.50	1243.50	1239.00	1239.00	1239.00	1242.01	79	0.98	11	79	100.00
RECLTD	NF	05-Aug-2020	1374.95	1340.00	1341.00	1340.00	1341.00	1340.50	1340.50	1190	15.95	7	595	50.00
RECLTD	NI	05-Aug-2020	1211.01	1213.00	1213.00	1210.05	1210.05	1211.89	1212.04	925	11.21	9	925	100.00
REDINGTON	EQ	05-Aug-2020	89.35	89.40	90.30	88.10	88.70	88.60	89.13	252115	224.71	2767	142132	56.38
REFEX	EQ	05-Aug-2020	51.80	52.00	52.00	50.35	50.95	50.85	50.84	123764	62.92	937	81500	65.85
REFEX-RE	BE	05-Aug-2020	17.00	12.20	16.00	11.40	11.95	12.15	12.67	360584	45.69	2339	-	-
RELAXO	EQ	05-Aug-2020	613.75	618.40	634.00	615.65	631.95	630.85	627.47	464874	2916.95	25179	219000	47.11
RELCAPITAL	BE	05-Aug-2020	9.90	10.10	10.10	9.60	9.90	10.00	9.92	1122381	111.33	2042	-	-
RELIABLE	SM	05-Aug-2020	28.00	27.70	27.70	27.70	27.70	27.70	27.70	2400	0.66	1	2400	100.00
RELIANCE	EQ	05-Aug-2020	2150.60	2169.00	2196.00	2118.30	2132.10	2126.45	2153.72	34405886	741005.45	704272	3949479	11.48
RELIANCEPP	E1	05-Aug-2020	1231.65	1270.00	1294.90	1225.00	1239.00	1233.30	1257.83	3595689	45227.61	113315	1084885	30.17
RELIGARE	EQ	05-Aug-2020	37.50	38.00	38.00	36.60	36.65	36.75	37.24	91799	34.19	568	44979	49.00
RELINFRA	EQ	05-Aug-2020	28.50	28.90	29.85	28.55	29.70	29.50	29.15	1763563	514.04	5319	840626	47.67
REMSONSIND	EQ	05-Aug-2020	69.25	71.50	71.50	69.00	70.40	70.40	69.77	5335	3.72	74	1270	23.81
RENUKA	EQ	05-Aug-2020	9.00	9.00	9.25	8.60	8.85	8.80	8.78	1697487	148.96	1448	809108	47.67
REPCOHOME	EQ	05-Aug-2020	148.65	147.40	149.45	145.50	145.60	146.30	147.26	93804	138.14	1678	62028	66.13
REPL	SM	05-Aug-2020	37.90	38.50	38.50	38.25	38.25	38.25	38.44	39000	14.99	2	39000	100.00
REPRO	EQ	05-Aug-2020	378.30	371.05	391.90	371.00	383.00	378.10	379.84	2042	7.76	241	797	39.03
RESPONIND	EQ	05-Aug-2020	94.60	94.40	96.45	92.00	92.60	93.10	93.46	422016	394.41	5480	6071	1.44
REVATHI	EQ	05-Aug-2020	393.25	394.55	401.00	382.95	387.50	392.10	395.30	490	1.94	68	308	62.86
RGL	EQ	05-Aug-2020	275.75	282.50	290.00	264.70	280.00	278.15	281.85	13073	36.85	679	6519	49.87
RHFL	BE	05-Aug-2020	2.10	2.10	2.20	2.10	2.20	2.20	2.17	1761880	38.15	1328	-	-
RHFL	N4	05-Aug-2020	201.83	202.35	202.35	202.35	202.35	202.35	202.35	2	0.00	1	2	100.00
RHFL	N6	05-Aug-2020	262.00	242.00	242.00	242.00	242.00	242.00	242.00	100	0.24	1	100	100.00
RICOAUTO	EQ	05-Aug-2020	27.15	27.25	29.40	27.00	29.05	28.95	28.59	1140025	325.90	5083	493350	43.28
RIIL	EQ	05-Aug-2020	420.15	422.00	426.50	410.60	412.20	412.15	419.01	379461	1589.96	8962	97187	25.61
RITES	EQ	05-Aug-2020	242.10	242.20	243.95	237.50	238.05	238.25	239.94	402177	965.00	6704	204177	50.77
RKDL	EQ	05-Aug-2020	6.80	6.80	6.95	6.65	6.85	6.80	6.78	7142	0.48	41	3940	55.17
RKEC	SM	05-Aug-2020	38.50	39.00	39.90	39.00	39.90	39.90	39.45	2000	0.79	2	2000	100.00
RKFORGE	EQ	05-Aug-2020	167.40	173.00	183.95	172.05	175.00	175.25	177.69	760074	1350.54	6076	392635	51.66
RMCL	BE	05-Aug-2020	3.35	3.20	3.40	3.20	3.40	3.40	3.35	27261	0.91	39	-	-
RMDRIP	SM	05-Aug-2020	49.90	47.45	47.45	47.45	47.45	47.45	47.45	2000	0.95	1	2000	100.00
RML	EQ	05-Aug-2020	205.85	207.80	211.05	205.25	205.60	206.30	207.51	11121	23.08	574	6239	56.10
RNAVAL	BE	05-Aug-2020	2.40	2.45	2.50	2.30	2.50	2.50	2.44	2640084	64.34	1505	-	-
ROHITFERRO	BE	05-Aug-2020	0.95	0.95	1.00	0.90	0.95	0.95	0.95	3529	0.03	10	-	-
ROHLTD	EQ	05-Aug-2020	61.20	61.45	65.00	60.05	64.70	64.35	63.42	269375	170.85	2850	161149	59.82
ROLLT	BE	05-Aug-2020	2.35	2.25	2.45	2.25	2.45	2.45	2.42	19193	0.46	15	-	-
ROLTA	BE	05-Aug-2020	4.85	4.90	5.05	4.75	5.05	5.00	4.94	135888	6.71	257	-	-
ROSSARI	EQ	05-Aug-2020	742.50	744.00	772.75	742.10	746.00	748.95	759.56	2143492	16281.02	57402	378415	17.65
ROSSELLIND	EQ	05-Aug-2020	79.45	82.30	83.40	82.10	83.40	83.40	83.12	6575	5.47	75	6074	92.38
RPGLIFE	EQ	05-Aug-2020	355.95	356.25	376.00	348.65	373.40	372.90	365.83	322594	1180.14	10084	96386	29.88
RPOWER	EQ	05-Aug-2020	3.35	3.40	3.50	3.35	3.50	3.45	3.41	19592945	668.55	11948	7809464	39.86
RPPINFRA	EQ	05-Aug-2020	50.60	51.45	51.80	49.35	50.80	50.25	50.68	3564	1.81	132	2548	71.49
RPPL	SM	05-Aug-2020	72.55	70.05	70.05	70.05	70.05	70.05	70.05	2000	1.40	2	2000	100.00
RSSOFTWARE	EQ	05-Aug-2020	16.40	16.85	17.20	16.10	17.20	17.20	17.07	17982	3.07	63	17882	99.44
RSWM	EQ	05-Aug-2020	71.80	74.65	74.65	70.05	71.80	72.20	71.48	21189	15.15	535	15272	72.08
RSYSTEMS	EQ	05-Aug-2020	95.05	94.50	95.50	92.20	95.40	95.35	94.75	20224	19.16	240	19017	94.03
RTNINFRA	BE	05-Aug-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	256561	17.19	114	-	-
RTNPOWER	EQ	05-Aug-2020	2.30	2.35	2.40	2.35	2.40	2.40	2.40	2920749	69.95	911	2016320	69.03
RUBYMILLS	EQ	05-Aug-2020	153.20	154.30	157.00	149.95	155.15	156.70	155.64	913	1.42	52	669	73.27
RUCHI	BE	05-Aug-2020	642.35	674.45	674.45	674.45	674.45	674.45	674.45	6372	42.98	315	-	-
RUCHINFRA	BE	05-Aug-2020	13.30	13.50	13.95	13.50	13.95	13.95	13.84	684196	94.70	1368	-	-
RUCHIRA	EQ	05-Aug-2020	44.45	45.00	46.00	44.45	44.70	45.10	45.09	36284	16.36	462	16567	45.66
RUPA	EQ	05-Aug-2020	152.80	154.30	163.75	153.25	159.35	159.30	160.28	60076	96.29	1794	18375	30.59
RUSHIL	EQ	05-Aug-2020	104.50	104.50	106.35	103.00	103.00	103.30	103.66	7256	7.52	137	6298	86.80
RVNL	EQ	05-Aug-2020	19.10	19.20	19.25	19.10	19.15	19.15	19.18	2187127	419.43	4727	1158589	52.97
S&SPOWER	BE	05-Aug-2020	13.25	13.90	13.90	13.90	13.90	13.90	13.90	200	0.03	5	-	-
SABEVENTS	BE	05-Aug-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	1017	0.01	3	-	-
SADBHAV	EQ	05-Aug-2020	44.35	44.60	45.35	42.75	44.00	44.70	44.88	336735	151.12	1660	273413	81.20
SADBHIN	EQ	05-Aug-2020	16.00	16.15	16.20	15.85	15.95	16.00	15.96	208282	33.25	434	181506	87.14
SAFARI	EQ	05-Aug-2020	370.00	372.60	375.60	363.05	365.00	365.05	368.52	4413	16.26	507	3125	70.81
SAGARDEEP	EQ	05-Aug-2020	131.20	137.20	137.20	124.70	132.90	131.90	133.05	61732	82.13	293	31760	51.45
SAGCEM	EQ	05-Aug-2020	484.65	481.35	496.00	480.00	482.00	482.10	485.84	21115	102.59	1443	9498	44.98
SAIL	EQ	05-Aug-2020	34.60	35.10	37.40	35.05	36.75	36.75	36.59	81720318	29903.06	109419	20419277	24.99
SAKAR	EQ	05-Aug-2020	54.70	56.90	57.00	55.40	56.75	56.65	56.52	21776	12.31	126	5185	23.81
SAKHTISUG	BE	05-Aug-2020	9.30	9.05	9.40	9.05	9.40	9.15	9.21	22421	2.06	112	-	-
SAKSOFT	EQ	05-Aug-2020	238.05	242.80	248.00	238.10	241.50	241.40	242.17	12369	29.95	750	6166	49.85
SAKUMA	BE	05-Aug-2020	6.10	6.30	6.30	5.90	6.05	6.05	6.02	114734	6.90	341	-	-
SALASAR	BE	05-Aug-2020	192.00	187.05	191.40	185.55	189.40	189.40	189.74	18872	35.81	75	-	-
SALONA	EQ	05-Aug-2020	57.25	54.75	60.00	54.60	60.00	59.50	58.00	1616	0.94	65	1129	69.86
SALSTEEL	BE	05-Aug-2020	2.65	2.60	2.75	2.55	2.65	2.65	2.70	32239	0.87	47	-	-
SALZERELEC	EQ	05-Aug-2020	83.45	84.35	85.80	82.50	84.90	84.70	84.45	29054	24.53	543	17187	59.16
SAMBHAAV	EQ	05-Aug-2020	2.20	2.15	2.25	2.15	2.20	2.20	2.18	10389	0.23	17	10389	100.00
SANCO	EQ	05-Aug-2020	9.30	9.10	9.40	8.95	9.10	9.10	9.20	15948	1.47	101	15178	95.17
SANDESH	EQ	05-Aug-2020	457.95	477.00	478.00	465.00	474.95	471.10	472.70	501	2.37	30	339	67.66
SANDHAR	EQ	05-Aug-2020	205.85	209.90	216.00	203.50	205.60	207.20	210.12	19718	41.43	999	5078	25.75
SANGAMIND	EQ	05-Aug-2020	48.55	47.70	49.95	47.70	48.85	48.80	48.75	14221	6.93	214	10594	74.50
SANGHIIND	EQ	05-Aug-2020	23.70	23.70	25.20	23.60	24.50	24.80	24.66	637803	157.26	1657	480924	75.40
SANGHVIFOR	EQ	05-Aug-2020	15.20	15.90	15.90	15.05	15.85	15.85	15.61	1095	0.17	18	969	88.49
SANGHVIMOV	EQ	05-Aug-2020	66.40	64.85	69.50	64.85	68.55	68.80	68.16	9587	6.53	312	6722	70.12
SANGINITA	EQ	05-Aug-2020	73.90	73.90	77.00	68.15	69.95	70.05	73.56	48849	35.93	329	26686	54.63
SANOFI	EQ	05-Aug-2020	8210.50	8274.00	8399.00	8110.00	8285.00	8275.95	8272.60	18735	1549.87	4929	8410	44.89
SANWARIA	BE	05-Aug-2020	2.55	2.65	2.65	2.45	2.50	2.50	2.52	843510	21.28	744	-	-
SARDAEN	EQ	05-Aug-2020	191.45	193.90	208.50	191.00	207.70	206.15	202.32	933010	1887.68	18084	172830	18.52
SAREGAMA	EQ	05-Aug-2020	473.95	481.95	481.95	456.70	465.00	468.40	467.32	21366	99.85	718	15632	73.16
SARLAPOLY	EQ	05-Aug-2020	15.85	16.10	16.50	15.75	15.90	15.90	16.03	112825	18.09	428	66399	58.85
SARVESHWAR	SM	05-Aug-2020	11.25	11.80	11.80	11.80	11.80	11.80	11.80	4800	0.57	3	4800	100.00
SASKEN	EQ	05-Aug-2020	572.65	572.00	602.60	543.90	593.20	590.45	590.85	197410	1166.40	7955	47294	23.96
SASTASUNDR	EQ	05-Aug-2020	87.45	88.80	88.80	83.45	88.00	87.80	87.04	4696	4.09	169	2912	62.01
SATIA	EQ	05-Aug-2020	103.50	103.50	104.00	101.45	103.60	102.55	102.70	44329	45.52	578	7095	16.01
SATIN	EQ	05-Aug-2020	71.00	72.95	72.95	67.45	68.45	68.05	69.17	132914	91.93	2242	80160	60.31
SBICARD	EQ	05-Aug-2020	757.00	762.90	769.90	751.00	758.00	758.85	761.12	1308665	9960.50	58526	479244	36.62
SBIETFQLTY	EQ	05-Aug-2020	100.85	100.85	101.00	99.36	100.99	100.81	100.34	664	0.67	49	578	87.05
SBILIFE	EQ	05-Aug-2020	875.80	876.80	880.65	858.45	862.00	860.90	867.64	1364745	11841.01	69334	728703	53.39
SBIN	EQ	05-Aug-2020	191.60	192.75	196.85	191.00	191.80	191.45	193.91	68888954	133582.10	271605	9480012	13.76
SBIN	N2	05-Aug-2020	10710.96	10711.00	10800.00	10711.00	10780.00	10764.68	10761.01	264	28.41	46	240	90.91
SBIN	N5	05-Aug-2020	10838.48	10836.00	10850.00	10830.10	10845.00	10843.57	10841.47	486	52.69	80	483	99.38
SBIN	N6	05-Aug-2020	10740.00	10750.00	10750.00	10750.00	10750.00	10750.00	10750.00	10	1.08	2	10	100.00
SCAPDVR	BE	05-Aug-2020	0.90	0.85	0.90	0.85	0.85	0.90	0.86	424041	3.63	187	-	-
SCHAEFFLER	EQ	05-Aug-2020	3625.10	3625.10	3656.75	3577.35	3590.00	3593.90	3596.13	2108	75.81	629	1492	70.78
SCHAND	BE	05-Aug-2020	56.10	56.30	58.90	56.30	58.90	58.90	58.55	113103	66.22	475	-	-
SCHNEIDER	EQ	05-Aug-2020	73.00	73.25	74.70	73.00	73.55	73.60	73.64	61202	45.07	984	26126	42.69
SCI	EQ	05-Aug-2020	53.50	53.40	55.75	53.40	55.35	55.15	54.90	1153710	633.40	5771	406223	35.21
SDBL	EQ	05-Aug-2020	47.00	47.00	47.95	44.90	46.20	46.05	45.79	212038	97.09	4272	157108	74.09
SEAMECLTD	EQ	05-Aug-2020	414.75	414.75	439.00	409.95	422.95	427.95	430.54	68394	294.46	1747	38745	56.65
SECURCRED	SM	05-Aug-2020	17.75	18.30	18.60	18.30	18.60	18.60	18.45	1200	0.22	2	1200	100.00
SELAN	EQ	05-Aug-2020	103.25	103.95	104.90	103.00	103.60	103.70	103.76	16871	17.51	814	13316	78.93
SELMCL	BZ	05-Aug-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.95	71615	0.68	29	-	-
SEPOWER	BE	05-Aug-2020	2.60	2.60	2.70	2.50	2.70	2.70	2.60	5343	0.14	63	-	-
SEQUENT	EQ	05-Aug-2020	126.65	127.80	129.65	121.65	123.55	122.65	124.41	1218501	1515.94	8165	658217	54.02
SERVOTECH	SM	05-Aug-2020	19.25	18.30	19.00	18.30	19.00	19.00	18.65	8000	1.49	2	8000	100.00
SESHAPAPER	EQ	05-Aug-2020	149.30	152.30	152.30	148.10	149.05	149.40	149.10	18908	28.19	479	13704	72.48
SETCO	EQ	05-Aug-2020	8.60	8.80	9.30	8.50	9.00	9.10	8.87	73922	6.56	297	41045	55.52
SETF10GILT	EQ	05-Aug-2020	218.69	218.85	218.85	217.10	218.85	218.85	218.23	26	0.06	7	26	100.00
SETFGOLD	EQ	05-Aug-2020	4829.00	4876.00	4954.80	4852.25	4949.00	4947.45	4933.32	33699	1662.48	2649	23967	71.12
SETFNIF50	EQ	05-Aug-2020	114.42	112.00	115.85	112.00	114.60	114.48	114.83	212049	243.50	899	176705	83.33
SETFNIFBK	EQ	05-Aug-2020	214.17	218.00	218.68	214.01	215.30	214.91	216.76	66525	144.20	1007	21556	32.40
SETFNN50	EQ	05-Aug-2020	277.70	275.11	280.60	275.11	276.75	276.67	277.02	4368	12.10	175	3653	83.63
SETUINFRA	BE	05-Aug-2020	0.95	0.95	1.00	0.90	1.00	0.95	0.94	82123	0.77	73	-	-
SEYAIND	EQ	05-Aug-2020	74.45	78.15	78.15	75.00	76.05	76.65	77.61	130753	101.47	863	80074	61.24
SEZAL	BZ	05-Aug-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	1758	0.05	9	-	-
SFL	EQ	05-Aug-2020	1395.90	1418.80	1418.80	1362.85	1381.00	1376.90	1389.28	5240	72.80	824	2327	44.41
SGBAPR28I	GB	05-Aug-2020	5276.55	5280.00	5324.00	5280.00	5310.00	5310.51	5306.45	1125	59.70	121	923	82.04
SGBAUG24	GB	05-Aug-2020	5363.55	5420.00	5474.00	5383.50	5385.00	5404.57	5426.63	604	32.78	154	552	91.39
SGBAUG27	GB	05-Aug-2020	5391.28	5431.90	5431.90	5245.70	5312.00	5336.31	5329.14	255	13.59	127	164	64.31
SGBDC27VII	GB	05-Aug-2020	5290.00	5331.00	5819.00	5305.00	5362.00	5362.00	5383.15	72	3.88	23	53	73.61
SGBDEC25	GB	05-Aug-2020	5280.00	5449.00	5449.00	5449.00	5449.00	5449.00	5449.00	4	0.22	3	4	100.00
SGBDEC2512	GB	05-Aug-2020	5350.00	5330.00	5350.00	5330.00	5350.00	5350.00	5336.67	3	0.16	2	3	100.00
SGBDEC25XI	GB	05-Aug-2020	5300.00	5434.99	5434.99	5434.99	5434.99	5434.99	5434.99	1	0.05	1	1	100.00
SGBDEC26	GB	05-Aug-2020	5349.00	5301.00	5400.00	5301.00	5400.00	5400.00	5329.29	7	0.37	2	7	100.00
SGBFEB24	GB	05-Aug-2020	5367.50	5469.95	5490.00	5360.00	5373.00	5373.00	5397.50	129	6.96	41	101	78.29
SGBFEB27	GB	05-Aug-2020	5295.00	5295.00	5344.00	5295.00	5338.00	5338.00	5333.33	12	0.64	3	12	100.00
SGBFEB28IX	GB	05-Aug-2020	5280.00	5385.00	5385.00	5385.00	5385.00	5385.00	5385.00	1	0.05	1	1	100.00
SGBJ28VIII	GB	05-Aug-2020	5255.10	5294.00	5324.00	5288.00	5300.00	5300.00	5293.69	55	2.91	15	24	43.64
SGBJAN26	GB	05-Aug-2020	5300.00	5302.00	5360.00	5301.00	5360.00	5360.00	5311.00	6	0.32	3	6	100.00
SGBJAN27	GB	05-Aug-2020	5300.00	5311.00	5325.00	5311.00	5325.00	5325.00	5323.73	55	2.93	3	55	100.00
SGBJUL25	GB	05-Aug-2020	5285.00	5290.00	5350.00	5290.00	5325.00	5324.19	5322.51	391	20.81	34	326	83.38
SGBJUL27	GB	05-Aug-2020	5292.49	5302.00	5380.00	5302.00	5350.00	5350.00	5358.27	19	1.02	5	18	94.74
SGBJUL28IV	GB	05-Aug-2020	5253.82	5271.00	5325.00	5271.00	5300.00	5299.49	5290.87	2990	158.20	382	2342	78.33
SGBJUN27	GB	05-Aug-2020	5276.00	5295.00	5350.00	5255.00	5350.00	5350.00	5316.87	104	5.53	16	83	79.81
SGBJUN28	GB	05-Aug-2020	5279.02	5280.00	5311.10	5280.00	5309.00	5307.80	5299.84	761	40.33	96	680	89.36
SGBMAR24	GB	05-Aug-2020	5444.90	5450.00	5450.00	5341.02	5375.00	5374.71	5359.34	273	14.63	15	273	100.00
SGBMAR25	GB	05-Aug-2020	5330.00	5338.00	5355.00	5338.00	5351.00	5351.00	5348.53	99	5.30	20	99	100.00
SGBMAR28X	GB	05-Aug-2020	5272.84	5300.00	5345.00	5300.00	5300.00	5300.00	5316.23	35	1.86	12	29	82.86
SGBMAY25	GB	05-Aug-2020	5300.34	5364.00	5364.00	5330.00	5335.00	5336.51	5351.06	423	22.63	46	371	87.71
SGBMAY26	GB	05-Aug-2020	5275.00	5315.00	5325.00	5301.00	5325.00	5325.00	5311.27	104	5.52	16	104	100.00
SGBMAY28	GB	05-Aug-2020	5274.91	5300.00	5319.00	5282.00	5306.00	5304.64	5299.85	390	20.67	95	347	88.97
SGBNOV23	GB	05-Aug-2020	5454.28	5489.99	5500.00	5475.00	5497.99	5497.99	5485.68	122	6.69	31	121	99.18
SGBNOV24	GB	05-Aug-2020	5313.10	5373.00	5395.00	5325.00	5360.00	5355.92	5357.41	1318	70.61	117	1302	98.79
SGBNOV25	GB	05-Aug-2020	5261.43	5301.00	5340.00	5301.00	5340.00	5340.00	5328.75	72	3.84	15	72	100.00
SGBNOV258	GB	05-Aug-2020	5225.10	5325.00	5325.00	5325.00	5325.00	5325.00	5325.00	72	3.83	1	72	100.00
SGBNOV25IX	GB	05-Aug-2020	5250.00	5400.00	5400.00	5400.00	5400.00	5400.00	5400.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	05-Aug-2020	5211.15	5301.00	5400.00	5301.00	5400.00	5399.19	5386.39	69	3.72	13	60	86.96
SGBNOV26	GB	05-Aug-2020	5257.00	5334.00	5350.00	5305.00	5311.00	5311.00	5331.10	83	4.42	14	83	100.00
SGBOCT25	GB	05-Aug-2020	5340.00	5340.00	5345.00	5330.00	5330.00	5330.36	5333.69	137	7.31	12	137	100.00
SGBOCT25IV	GB	05-Aug-2020	5300.00	5305.00	5350.00	5305.00	5332.00	5332.75	5331.19	16	0.85	8	16	100.00
SGBOCT25V	GB	05-Aug-2020	5284.00	5409.00	5409.00	5409.00	5409.00	5409.00	5409.00	1	0.05	1	1	100.00
SGBOCT26	GB	05-Aug-2020	5309.00	5309.00	5309.00	5309.00	5309.00	5309.00	5309.00	2	0.11	1	2	100.00
SGBOCT27	GB	05-Aug-2020	5226.88	5327.00	5399.99	5301.10	5399.99	5384.59	5323.99	133	7.08	16	125	93.98
SGBOCT27VI	GB	05-Aug-2020	5260.00	5291.95	5325.00	5250.00	5300.00	5299.33	5304.79	417	22.12	44	377	90.41
SGBSEP24	GB	05-Aug-2020	5296.78	5325.00	5399.80	5302.40	5360.00	5361.12	5368.67	2403	129.01	180	2354	97.96
SGBSEP27	GB	05-Aug-2020	5290.00	5384.00	5384.00	5302.01	5320.00	5320.00	5318.75	238	12.66	19	233	97.90
SGL	EQ	05-Aug-2020	8.20	8.25	8.25	7.90	8.20	8.15	8.05	10046	0.81	74	7796	77.60
SHAKTIPUMP	BE	05-Aug-2020	175.90	178.00	184.60	177.00	179.00	179.55	180.05	43931	79.10	1478	-	-
SHALBY	EQ	05-Aug-2020	72.55	72.65	73.60	71.80	72.00	72.10	72.52	89041	64.58	1247	51645	58.00
SHALPAINTS	EQ	05-Aug-2020	57.70	58.00	58.45	57.15	58.20	57.85	57.84	28656	16.57	508	21749	75.90
SHANKARA	EQ	05-Aug-2020	356.95	359.95	367.95	351.60	359.00	361.15	359.81	128792	463.41	4425	33545	26.05
SHANTIGEAR	EQ	05-Aug-2020	94.90	98.50	98.50	88.70	92.65	92.60	92.79	647534	600.84	8261	181805	28.08
SHARDACROP	EQ	05-Aug-2020	312.60	315.00	323.70	300.45	308.90	310.80	310.92	156109	485.37	6235	87363	55.96
SHARDAMOTR	EQ	05-Aug-2020	723.90	729.95	774.40	717.30	766.00	764.75	751.12	1798	13.51	246	1510	83.98
SHARIABEES	EQ	05-Aug-2020	279.00	279.90	279.99	272.50	279.99	275.19	277.12	42	0.12	13	40	95.24
SHEMAROO	EQ	05-Aug-2020	52.80	55.00	55.25	52.80	53.55	53.55	53.89	285892	154.07	3530	191479	66.98
SHIL	EQ	05-Aug-2020	72.80	72.65	74.30	71.10	72.00	72.00	72.09	24703	17.81	394	18744	75.88
SHILPAMED	EQ	05-Aug-2020	589.70	588.00	609.00	570.00	579.05	580.85	589.86	276289	1629.73	10433	101677	36.80
SHIRPUR-G	EQ	05-Aug-2020	7.30	7.40	7.65	7.05	7.50	7.35	7.43	34975	2.60	136	20071	57.39
SHIVAMAUTO	BE	05-Aug-2020	14.10	14.60	14.60	13.40	13.50	13.50	13.84	48844	6.76	195	-	-
SHIVAMILLS	EQ	05-Aug-2020	22.95	22.40	23.35	22.40	22.60	22.60	22.49	779	0.18	13	664	85.24
SHIVATEX	EQ	05-Aug-2020	78.45	79.55	80.90	78.30	79.45	79.45	79.33	2544	2.02	43	1793	70.48
SHK	EQ	05-Aug-2020	72.30	73.10	75.70	73.00	74.25	74.25	74.42	1017531	757.25	8188	412196	40.51
SHOPERSTOP	EQ	05-Aug-2020	159.70	163.90	164.85	159.00	160.00	159.65	161.57	151557	244.86	2667	83346	54.99
SHREDIGCEM	EQ	05-Aug-2020	48.80	49.35	50.65	48.10	49.85	49.70	49.42	664897	328.57	2969	321212	48.31
SHREECEM	EQ	05-Aug-2020	21593.75	21793.35	22150.00	21451.10	22105.00	22103.90	21832.90	84442	18436.14	16544	22347	26.46
SHREEPUSHK	EQ	05-Aug-2020	121.10	125.80	125.80	117.95	118.90	118.80	119.98	50784	60.93	1217	28221	55.57
SHREERAMA	EQ	05-Aug-2020	4.95	4.95	5.15	4.85	5.15	5.15	5.12	68759	3.52	91	61243	89.07
SHRENIK	EQ	05-Aug-2020	51.35	51.85	51.85	50.95	51.80	51.80	51.32	53270	27.34	131	45505	85.42
SHREYANIND	EQ	05-Aug-2020	74.10	73.90	77.00	72.30	74.75	75.05	74.88	11217	8.40	238	6666	59.43
SHREYAS	EQ	05-Aug-2020	65.65	67.50	68.90	65.55	68.90	68.90	67.90	15598	10.59	485	10250	65.71
SHRIPISTON	BE	05-Aug-2020	559.15	581.95	581.95	578.00	578.00	578.00	580.53	44	0.26	6	-	-
SHRIRAMCIT	EQ	05-Aug-2020	655.55	658.45	669.50	655.15	659.00	659.65	663.57	22095	146.62	1498	5148	23.30
SHRIRAMEPC	EQ	05-Aug-2020	3.40	3.45	3.55	3.30	3.35	3.35	3.35	197488	6.61	192	148692	75.29
SHUBHLAXMI	SM	05-Aug-2020	19.05	20.00	20.00	20.00	20.00	20.00	20.00	1000	0.20	1	1000	100.00
SHYAMCENT	BE	05-Aug-2020	3.10	3.10	3.25	3.05	3.20	3.15	3.14	19403	0.61	33	-	-
SICAGEN	EQ	05-Aug-2020	11.35	11.50	11.80	11.25	11.80	11.75	11.58	4065	0.47	30	2962	72.87
SICAL	EQ	05-Aug-2020	9.35	9.60	9.60	9.20	9.35	9.25	9.35	91842	8.59	286	82916	90.28
SIEMENS	EQ	05-Aug-2020	1170.80	1178.70	1184.70	1165.65	1175.05	1170.20	1175.36	579330	6809.21	17188	249201	43.02
SIGIND	EQ	05-Aug-2020	18.60	18.20	19.05	18.20	18.90	18.90	18.59	8257	1.54	104	5805	70.30
SIKKO	SM	05-Aug-2020	26.00	26.50	26.50	26.50	26.50	26.50	26.50	4000	1.06	1	4000	100.00
SIL	BE	05-Aug-2020	9.50	9.40	9.75	9.25	9.30	9.35	9.37	3628	0.34	19	-	-
SILINV	EQ	05-Aug-2020	141.75	148.70	148.70	136.75	146.20	142.85	141.49	3694	5.23	182	1971	53.36
SILLYMONKS	EQ	05-Aug-2020	34.85	34.85	34.85	33.15	33.15	33.15	33.15	1503	0.50	8	1503	100.00
SILVERTUC	SM	05-Aug-2020	98.00	92.00	96.20	90.00	91.00	91.00	91.32	11000	10.05	9	6000	54.55
SIMBHALS	BE	05-Aug-2020	6.80	7.00	7.00	6.50	6.65	6.65	6.81	3225	0.22	22	-	-
SIMPLEXINF	EQ	05-Aug-2020	30.90	31.80	32.00	29.50	31.30	31.00	31.02	248932	77.23	1681	157105	63.11
SINTERCOM	SM	05-Aug-2020	76.00	75.00	75.00	75.00	75.00	75.00	75.00	2000	1.50	1	2000	100.00
SINTEX	BE	05-Aug-2020	1.80	1.75	1.80	1.75	1.80	1.80	1.76	1885281	33.13	1509	-	-
SIRCA	EQ	05-Aug-2020	215.15	218.80	244.95	216.05	233.05	233.80	234.94	89107	209.35	2676	45621	51.20
SIS	EQ	05-Aug-2020	362.05	364.80	365.85	359.00	364.85	362.20	362.11	54171	196.16	1761	37052	68.40
SITINET	BE	05-Aug-2020	1.75	1.75	1.80	1.70	1.75	1.80	1.75	268191	4.70	126	-	-
SIYSIL	EQ	05-Aug-2020	144.60	146.00	169.70	146.00	151.10	153.45	162.45	4816282	7824.18	62429	837470	17.39
SJVN	EQ	05-Aug-2020	22.05	22.15	22.15	22.05	22.05	22.05	22.09	702016	155.06	1527	507212	72.25
SKFINDIA	EQ	05-Aug-2020	1478.05	1488.85	1489.00	1470.00	1482.00	1478.65	1481.96	8353	123.79	980	3474	41.59
SKIL	BE	05-Aug-2020	4.05	4.25	4.25	3.85	3.90	3.95	3.86	203689	7.87	73	-	-
SKIPPER	EQ	05-Aug-2020	36.85	37.10	38.90	36.35	38.15	38.00	37.84	218059	82.52	1174	129670	59.47
SKMEGGPROD	EQ	05-Aug-2020	34.60	34.00	34.95	34.00	34.25	34.65	34.40	12406	4.27	141	8506	68.56
SMARTLINK	EQ	05-Aug-2020	64.65	64.05	65.95	64.05	65.00	65.45	65.11	1218	0.79	45	884	72.58
SMLISUZU	EQ	05-Aug-2020	396.15	400.65	404.65	392.55	395.10	395.90	398.23	37330	148.66	1833	14020	37.56
SMSLIFE	EQ	05-Aug-2020	468.60	472.00	476.00	431.30	436.50	437.65	447.62	81818	366.23	3774	32325	39.51
SMSPHARMA	EQ	05-Aug-2020	89.20	89.70	92.00	82.80	86.90	86.65	88.48	1162881	1028.96	9733	472987	40.67
SMVD	SM	05-Aug-2020	9.00	8.60	8.60	8.60	8.60	8.60	8.60	2000	0.17	1	2000	100.00
SNOWMAN	EQ	05-Aug-2020	28.95	29.00	29.95	28.95	29.15	29.05	29.43	488315	143.71	2575	115751	23.70
SOBHA	EQ	05-Aug-2020	215.95	217.90	223.90	213.80	220.60	220.10	218.62	277987	607.72	9118	116098	41.76
SOLARA	EQ	05-Aug-2020	851.70	851.70	909.00	851.70	878.00	874.30	886.22	425256	3768.70	19904	88758	20.87
SOLARINDS	EQ	05-Aug-2020	977.10	997.90	997.90	940.00	941.00	957.15	959.76	66925	642.32	3796	46140	68.94
SOMANYCERA	EQ	05-Aug-2020	130.40	130.00	133.60	129.10	129.50	131.00	131.67	54828	72.19	985	36374	66.34
SOMATEX	BE	05-Aug-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	218	0.01	2	-	-
SOMICONVEY	EQ	05-Aug-2020	15.70	15.70	17.20	15.70	16.80	16.85	16.76	8143	1.37	227	6765	83.08
SONAMCLOCK	SM	05-Aug-2020	46.50	47.00	47.50	47.00	47.50	47.50	47.25	6000	2.84	2	6000	100.00
SONATSOFTW	EQ	05-Aug-2020	269.20	270.55	290.60	268.25	287.40	285.50	281.80	1219253	3435.89	21390	480655	39.42
SORILINFRA	EQ	05-Aug-2020	49.05	50.60	51.50	48.25	48.80	49.20	50.54	87011	43.98	1034	41352	47.53
SOTL	EQ	05-Aug-2020	642.10	638.95	668.00	638.95	666.00	662.85	656.11	1350	8.86	190	964	71.41
SOUTHBANK	EQ	05-Aug-2020	6.80	6.80	7.10	6.80	6.95	6.95	6.93	17528392	1214.13	21104	6305953	35.98
SOUTHWEST	BE	05-Aug-2020	20.30	21.00	21.00	20.25	20.90	20.90	20.51	20746	4.26	35	-	-
SPAL	EQ	05-Aug-2020	71.15	72.00	73.80	69.00	72.15	72.05	72.02	34816	25.08	761	20147	57.87
SPANDANA	EQ	05-Aug-2020	623.25	625.00	636.00	623.15	624.05	626.10	627.75	4890	30.70	539	3098	63.35
SPARC	EQ	05-Aug-2020	174.80	192.00	200.00	185.05	186.40	186.35	191.40	7782537	14895.64	94416	1591194	20.45
SPCENET	BE	05-Aug-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	150	0.00	1	-	-
SPECIALITY	EQ	05-Aug-2020	29.75	30.45	30.70	29.55	30.70	30.50	30.18	26848	8.10	241	22859	85.14
SPECTRUM	SM	05-Aug-2020	50.00	50.90	50.90	50.90	50.90	50.90	50.90	2000	1.02	1	2000	100.00
SPENCER-RE	BE	05-Aug-2020	9.85	13.75	13.75	13.75	13.75	13.75	13.75	192204	26.43	795	-	-
SPENCERS	EQ	05-Aug-2020	85.45	86.20	87.10	83.00	84.75	84.70	84.34	1854495	1564.17	7954	679207	36.62
SPENTEX	BE	05-Aug-2020	0.70	0.65	0.70	0.65	0.65	0.65	0.69	68208	0.47	34	-	-
SPIC	EQ	05-Aug-2020	22.50	23.15	25.95	23.15	24.05	24.15	24.71	4295338	1061.58	12351	1853604	43.15
SPICEJET	EQ	05-Aug-2020	45.55	46.00	46.35	45.65	45.70	45.75	45.95	1165847	535.66	6286	564395	48.41
SPLIL	EQ	05-Aug-2020	27.75	27.75	29.00	27.50	27.90	27.80	28.18	27050	7.62	452	12336	45.60
SPMLINFRA	EQ	05-Aug-2020	7.55	7.90	7.90	7.55	7.90	7.75	7.89	15281	1.21	29	14617	95.65
SPTL	BE	05-Aug-2020	2.70	2.80	2.80	2.75	2.80	2.80	2.80	351356	9.84	395	-	-
SPYL	BE	05-Aug-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.44	206074	0.90	102	-	-
SREEL	EQ	05-Aug-2020	134.50	136.55	144.00	134.10	137.15	137.20	139.92	59745	83.60	1178	23519	39.37
SREIBNPNCD	NN	05-Aug-2020	1140.00	1092.10	1150.00	1092.10	1142.00	1142.00	1148.73	103	1.18	10	102	99.03
SREIBNPNCD	NX	05-Aug-2020	870.60	865.00	865.00	865.00	865.00	865.00	865.00	10	0.09	1	10	100.00
SREIBNPNCD	NY	05-Aug-2020	899.90	912.00	912.00	912.00	912.00	912.00	912.00	80	0.73	6	80	100.00
SREIBNPNCD	NZ	05-Aug-2020	1216.00	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	10	0.12	1	10	100.00
SREINFRA	EQ	05-Aug-2020	6.55	6.55	6.80	6.50	6.65	6.65	6.65	589159	39.17	782	313438	53.20
SRF	EQ	05-Aug-2020	3811.40	3819.00	3901.70	3815.00	3822.05	3819.20	3855.08	263517	10158.79	17505	72655	27.57
SRHHYPOLTD	EQ	05-Aug-2020	158.25	157.45	166.15	156.50	166.15	166.15	162.44	14536	23.61	644	10262	70.60
SRIPIPES	EQ	05-Aug-2020	185.35	185.25	193.80	185.25	187.70	186.70	189.08	134494	254.30	6296	59804	44.47
SRTRANSFIN	EQ	05-Aug-2020	654.70	658.40	669.50	636.10	642.00	642.30	648.81	4851670	31478.22	112802	1097438	22.62
SRTRANSFIN	Y3	05-Aug-2020	1051.00	1059.90	1059.90	1030.10	1030.10	1046.15	1048.94	1333	13.98	36	1049	78.69
SRTRANSFIN	Y9	05-Aug-2020	1014.37	1015.00	1016.90	1015.00	1016.90	1015.58	1015.58	98	1.00	2	98	100.00
SRTRANSFIN	YB	05-Aug-2020	1010.25	1010.32	1010.32	1010.31	1010.31	1010.31	1010.31	20	0.20	2	20	100.00
SRTRANSFIN	YG	05-Aug-2020	1923.00	1939.00	1944.79	1934.00	1944.79	1944.79	1942.42	70	1.36	3	60	85.71
SRTRANSFIN	YH	05-Aug-2020	970.25	975.00	975.00	975.00	975.00	975.00	975.00	50	0.49	1	50	100.00
SRTRANSFIN	YJ	05-Aug-2020	965.18	965.50	967.00	965.16	966.55	966.80	966.56	5771	55.78	80	5556	96.27
SRTRANSFIN	YK	05-Aug-2020	981.10	982.00	982.00	970.00	972.00	972.01	972.88	285	2.77	9	285	100.00
SRTRANSFIN	YL	05-Aug-2020	964.99	965.00	965.00	965.00	965.00	965.00	965.00	256	2.47	7	256	100.00
SRTRANSFIN	YN	05-Aug-2020	1134.14	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	45	0.51	1	45	100.00
SRTRANSFIN	YO	05-Aug-2020	991.00	992.00	992.00	992.00	992.00	992.00	992.00	51	0.51	2	51	100.00
SRTRANSFIN	YQ	05-Aug-2020	1040.00	1038.00	1038.00	1032.00	1032.00	1032.00	1035.31	200	2.07	4	200	100.00
SRTRANSFIN	YR	05-Aug-2020	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	20	0.21	1	20	100.00
SRTRANSFIN	YS	05-Aug-2020	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	591	6.20	12	591	100.00
SRTRANSFIN	YV	05-Aug-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	76	0.75	2	76	100.00
SRTRANSFIN	YX	05-Aug-2020	1010.00	1019.90	1024.99	1013.00	1014.03	1016.98	1017.05	1438	14.63	39	1237	86.02
SRTRANSFIN	YY	05-Aug-2020	1029.94	1099.00	1099.00	1010.00	1020.99	1020.99	1014.22	89	0.90	8	82	92.13
SRTRANSFIN	YZ	05-Aug-2020	1070.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	15	0.16	1	15	100.00
SRTRANSFIN	Z3	05-Aug-2020	951.00	950.00	950.00	950.00	950.00	950.00	950.00	500	4.75	1	500	100.00
SRTRANSFIN	Z6	05-Aug-2020	1060.00	1059.00	1212.00	1059.00	1212.00	1212.00	1090.00	25	0.27	3	20	80.00
SRTRANSFIN	Z7	05-Aug-2020	1055.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	50	0.51	4	50	100.00
SRTRANSFIN	Z8	05-Aug-2020	1029.00	1000.00	1000.00	960.00	960.00	960.00	975.30	330	3.22	7	100	30.30
SRTRANSFIN	Z9	05-Aug-2020	1098.85	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
SRTRANSFIN	ZE	05-Aug-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
SRTRANSFIN	ZG	05-Aug-2020	991.80	992.00	992.00	992.00	992.00	992.00	992.00	100	0.99	1	100	100.00
SRTRANSFIN	ZH	05-Aug-2020	980.00	980.00	990.00	980.00	990.00	990.00	989.08	163	1.61	6	163	100.00
SSWL	EQ	05-Aug-2020	409.10	415.95	419.80	412.85	416.00	416.55	417.16	12204	50.91	772	6083	49.84
STAR	EQ	05-Aug-2020	468.55	470.25	547.00	463.00	535.00	534.10	508.00	10212377	51878.66	167650	1798196	17.61
STARCEMENT	EQ	05-Aug-2020	90.60	91.50	91.85	88.05	89.50	88.75	89.61	268817	240.90	3980	103715	38.58
STARPAPER	EQ	05-Aug-2020	95.80	96.70	98.60	96.05	96.20	96.40	96.96	60684	58.84	1193	19472	32.09
STCINDIA	EQ	05-Aug-2020	48.55	48.25	49.80	48.10	48.35	48.55	49.07	24810	12.18	322	13581	54.74
STEELCITY	EQ	05-Aug-2020	27.25	27.00	27.95	26.35	27.65	27.65	27.51	12778	3.52	79	7398	57.90
STEELXIND	BE	05-Aug-2020	28.40	28.25	29.00	28.25	28.50	28.80	28.72	205531	59.02	163	-	-
STEL	EQ	05-Aug-2020	59.60	60.95	62.30	58.10	61.50	61.80	61.05	30823	18.82	434	20219	65.60
STERTOOLS	EQ	05-Aug-2020	179.80	182.00	182.00	174.10	175.85	175.85	177.59	10090	17.92	362	5990	59.37
STINDIA	BE	05-Aug-2020	3.70	3.60	3.60	3.60	3.60	3.60	3.60	120	0.00	2	-	-
STRTECH	EQ	05-Aug-2020	121.55	122.15	125.35	120.10	122.15	122.60	122.71	1554512	1907.60	14043	482745	31.05
SUBCAPCITY	BE	05-Aug-2020	13.45	14.10	14.10	14.10	14.10	14.10	14.10	20	0.00	2	-	-
SUBEX	BE	05-Aug-2020	9.95	10.40	10.40	10.20	10.40	10.40	10.39	1187251	123.32	839	-	-
SUBROS	EQ	05-Aug-2020	182.00	183.35	183.70	180.00	181.50	181.35	182.16	62573	113.98	1238	34296	54.81
SUDARSCHEM	EQ	05-Aug-2020	431.10	433.90	451.00	428.00	444.80	442.95	443.67	838733	3721.24	18359	245999	29.33
SUMEETINDS	BE	05-Aug-2020	1.75	1.75	1.80	1.75	1.75	1.75	1.76	35570	0.63	53	-	-
SUMICHEM	EQ	05-Aug-2020	279.55	281.00	284.80	277.00	279.00	279.25	281.92	532995	1502.60	7122	288207	54.07
SUMIT	BE	05-Aug-2020	9.90	9.90	10.00	9.45	9.90	9.90	9.52	52306	4.98	122	-	-
SUMMITSEC	EQ	05-Aug-2020	365.35	366.05	375.60	357.05	369.45	369.05	364.03	2476	9.01	117	1299	52.46
SUNCLAYLTD	EQ	05-Aug-2020	1583.95	1591.90	1639.60	1552.00	1555.00	1554.00	1558.47	3389	52.82	400	2696	79.55
SUNDARAM	BE	05-Aug-2020	1.50	1.55	1.55	1.45	1.45	1.45	1.48	95754	1.42	73	-	-
SUNDARMFIN	EQ	05-Aug-2020	1287.30	1283.45	1322.95	1274.95	1301.95	1298.05	1300.18	79555	1034.36	7960	25629	32.22
SUNDARMHLD	EQ	05-Aug-2020	47.00	47.35	49.60	47.30	48.50	48.45	48.84	151535	74.01	1136	116306	76.75
SUNDRMBRAK	EQ	05-Aug-2020	220.00	220.55	234.40	217.95	224.00	223.10	221.62	3948	8.75	238	1969	49.87
SUNDRMFAST	EQ	05-Aug-2020	405.20	405.00	435.50	402.35	435.00	431.25	425.11	234495	996.86	7110	119288	50.87
SUNFLAG	EQ	05-Aug-2020	39.45	39.80	42.40	39.75	40.65	40.70	40.88	739168	302.16	3725	243214	32.90
SUNPHARMA	EQ	05-Aug-2020	528.95	537.90	538.00	527.05	529.75	528.85	532.83	10928710	58231.44	113267	2579640	23.60
SUNTECK	EQ	05-Aug-2020	190.55	192.00	226.50	190.25	224.05	224.40	214.27	4329968	9277.77	40513	713745	16.48
SUNTV	EQ	05-Aug-2020	389.45	391.00	402.60	388.30	395.80	395.50	397.08	2496771	9914.07	31876	665515	26.66
SUPERHOUSE	EQ	05-Aug-2020	84.80	84.35	89.90	84.25	87.70	86.90	87.54	50563	44.26	1170	14352	28.38
SUPERSPIN	BE	05-Aug-2020	4.50	4.40	4.65	4.40	4.65	4.50	4.57	14639	0.67	42	-	-
SUPPETRO	EQ	05-Aug-2020	177.80	178.35	186.50	178.10	182.60	182.65	181.97	23614	42.97	615	16805	71.17
SUPRAJIT	EQ	05-Aug-2020	155.70	157.00	160.30	154.00	155.55	155.35	156.41	349808	547.13	1772	302558	86.49
SUPREMEENG	SM	05-Aug-2020	16.50	17.05	17.05	17.05	17.05	17.05	17.05	4000	0.68	1	4000	100.00
SUPREMEIND	EQ	05-Aug-2020	1299.70	1288.00	1306.85	1279.65	1300.40	1300.30	1298.10	20256	262.94	4426	13191	65.12
SUPREMEINF	BZ	05-Aug-2020	15.00	15.50	15.50	14.70	14.70	14.70	14.89	110	0.02	3	-	-
SURANASOL	BE	05-Aug-2020	6.45	6.75	6.75	6.25	6.70	6.65	6.55	20202	1.32	65	-	-
SURANAT&P	EQ	05-Aug-2020	3.75	3.75	3.85	3.70	3.85	3.75	3.77	43694	1.65	66	41619	95.25
SURANI	SM	05-Aug-2020	23.00	24.30	24.30	24.30	24.30	24.30	24.30	2000	0.49	1	2000	100.00
SURYALAXMI	BE	05-Aug-2020	17.10	17.70	17.70	16.25	17.35	17.35	16.74	2567	0.43	19	-	-
SURYAROSNI	EQ	05-Aug-2020	122.10	123.90	128.20	123.60	128.20	128.05	126.77	234199	296.90	2642	145013	61.92
SUTLEJTEX	EQ	05-Aug-2020	18.15	18.45	19.00	17.95	18.95	18.95	18.80	39278	7.39	297	33489	85.26
SUVEN	EQ	05-Aug-2020	40.00	40.45	42.00	39.50	42.00	42.00	41.32	1531631	632.82	4643	1016791	66.39
SUVENPHAR	EQ	05-Aug-2020	664.40	665.00	679.80	650.00	659.00	660.90	664.97	222289	1478.16	6277	106217	47.78
SUZLON	EQ	05-Aug-2020	4.55	4.60	4.65	4.40	4.50	4.50	4.51	10234400	461.80	23407	5457747	53.33
SVLL	SM	05-Aug-2020	80.15	80.45	80.45	80.45	80.45	80.45	80.45	1000	0.80	1	1000	100.00
SWANENERGY	EQ	05-Aug-2020	139.20	142.95	143.55	138.20	138.20	138.95	140.44	159588	224.13	5607	33735	21.14
SWARAJENG	EQ	05-Aug-2020	1395.15	1395.15	1414.00	1378.10	1383.90	1381.80	1389.97	4356	60.55	593	2616	60.06
SWELECTES	EQ	05-Aug-2020	101.95	103.25	107.00	99.90	103.00	102.20	102.71	5319	5.46	210	3012	56.63
SWSOLAR	EQ	05-Aug-2020	226.65	229.00	233.50	224.75	231.35	230.75	229.38	222618	510.64	3655	117120	52.61
SYMPHONY	EQ	05-Aug-2020	838.55	842.75	857.95	841.00	850.00	850.00	849.87	118061	1003.37	1709	110195	93.34
SYNCOM	BE	05-Aug-2020	1.80	1.75	1.85	1.75	1.85	1.85	1.83	228833	4.19	378	-	-
SYNGENE	EQ	05-Aug-2020	469.35	471.80	479.90	458.60	461.50	460.50	467.42	516253	2413.07	17247	295311	57.20
TAINWALCHM	EQ	05-Aug-2020	50.20	51.05	51.40	49.10	50.05	50.45	50.32	2966	1.49	96	2017	68.00
TAJGVK	EQ	05-Aug-2020	139.60	140.60	147.80	139.60	147.00	146.05	144.19	143008	206.20	2841	86496	60.48
TAKE	EQ	05-Aug-2020	43.75	43.00	44.90	41.60	42.05	42.10	42.12	456603	192.33	2254	304054	66.59
TALBROAUTO	EQ	05-Aug-2020	100.40	99.00	114.40	99.00	106.00	105.85	110.54	212254	234.62	4105	60515	28.51
TALWALKARS	BZ	05-Aug-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	6175	0.27	22	-	-
TALWGYM	BZ	05-Aug-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	13545	0.35	16	-	-
TANLA	EQ	05-Aug-2020	126.60	131.00	132.90	129.80	132.90	132.90	132.29	238612	315.67	1097	207623	87.01
TANTIACONS	BE	05-Aug-2020	2.25	2.15	2.15	2.15	2.15	2.15	2.15	200	0.00	1	-	-
TARMAT	EQ	05-Aug-2020	33.15	32.85	33.60	32.55	33.05	33.25	33.11	6480	2.15	29	5178	79.91
TASTYBITE	EQ	05-Aug-2020	12811.50	12898.95	13096.05	11900.00	11970.00	12242.00	12440.42	4426	550.61	1748	2522	56.98
TATACAPHSG	N2	05-Aug-2020	1050.55	1055.55	1056.00	1055.55	1056.00	1056.00	1055.78	2	0.02	2	1	50.00
TATACAPHSG	N8	05-Aug-2020	1035.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	4	0.04	1	4	100.00
TATACAPHSG	NA	05-Aug-2020	1130.00	1139.96	1140.00	1139.96	1140.00	1140.00	1139.99	60	0.68	2	60	100.00
TATACAPHSG	NB	05-Aug-2020	1090.20	1090.00	1110.00	1090.00	1110.00	1110.00	1108.77	489	5.42	3	489	100.00
TATACHEM	EQ	05-Aug-2020	296.70	297.90	300.75	295.50	297.80	296.95	297.36	912129	2712.27	12560	343860	37.70
TATACOFFEE	EQ	05-Aug-2020	95.50	97.15	98.70	96.15	96.70	96.85	97.40	1930670	1880.43	14851	583974	30.25
TATACOMM	EQ	05-Aug-2020	830.65	828.40	864.55	789.15	807.00	804.10	837.32	433283	3627.96	14029	278118	64.19
TATACONSUM	EQ	05-Aug-2020	449.75	465.00	471.80	440.30	448.00	447.60	455.59	20178367	91931.25	203373	5328337	26.41
TATAELXSI	EQ	05-Aug-2020	937.10	941.80	977.00	941.80	969.00	970.10	959.61	707032	6784.75	22435	185146	26.19
TATAINVEST	EQ	05-Aug-2020	727.80	731.95	745.00	729.35	730.00	731.75	735.92	28078	206.63	2228	17238	61.39
TATAMETALI	EQ	05-Aug-2020	480.40	482.00	508.25	481.00	504.10	503.00	499.26	98030	489.42	4574	36076	36.80
TATAMOTORS	EQ	05-Aug-2020	111.45	112.40	117.65	112.00	115.55	115.40	114.71	99372353	113987.99	266743	16331569	16.43
TATAMTRDVR	EQ	05-Aug-2020	39.35	39.35	42.45	39.15	40.75	40.80	40.76	11572300	4716.64	28554	4202291	36.31
TATAPOWER	EQ	05-Aug-2020	49.70	49.95	49.95	48.65	49.00	48.95	49.16	14901694	7325.13	21639	3797722	25.49
TATASTEEL	E1	05-Aug-2020	47.55	47.70	49.80	47.70	49.00	49.00	48.74	615112	299.82	1823	416089	67.64
TATASTEEL	EQ	05-Aug-2020	372.25	373.05	397.90	373.05	397.20	395.80	388.36	30559760	118680.97	259897	5319525	17.41
TATASTLBSL	EQ	05-Aug-2020	21.75	21.90	23.75	21.90	23.60	23.50	22.91	5893051	1350.08	11356	2132161	36.18
TATASTLLP	EQ	05-Aug-2020	256.15	256.15	278.90	256.15	277.00	275.70	271.50	154789	420.25	4261	78889	50.97
TBZ	EQ	05-Aug-2020	33.50	33.55	34.25	33.35	33.40	33.60	33.80	166054	56.13	965	88731	53.44
TCFSL	NB	05-Aug-2020	1097.15	1096.50	1097.94	1096.10	1097.01	1097.32	1096.86	265	2.91	12	62	23.40
TCFSL	ND	05-Aug-2020	1131.39	1135.00	1138.99	1135.00	1135.10	1136.20	1136.22	272	3.09	20	267	98.16
TCFSL	NF	05-Aug-2020	1180.00	1193.00	1199.95	1193.00	1199.95	1199.95	1194.79	100	1.19	4	100	100.00
TCFSL	NH	05-Aug-2020	1099.49	1098.60	1098.60	1098.60	1098.60	1098.60	1098.60	10	0.11	1	10	100.00
TCFSL	NJ	05-Aug-2020	1132.00	1132.01	1132.03	1125.00	1125.00	1125.00	1131.43	240	2.72	4	240	100.00
TCFSL	NL	05-Aug-2020	1160.00	1169.99	1170.00	1169.99	1170.00	1170.00	1170.00	140	1.64	2	140	100.00
TCFSL	NN	05-Aug-2020	1125.00	1199.00	1200.00	1199.00	1200.00	1200.00	1199.09	55	0.66	2	55	100.00
TCI	EQ	05-Aug-2020	174.35	174.40	174.85	171.35	171.90	172.45	173.21	7870	13.63	370	4935	62.71
TCIDEVELOP	EQ	05-Aug-2020	264.80	276.95	276.95	267.00	274.95	273.20	271.35	112	0.30	28	25	22.32
TCIEXP	EQ	05-Aug-2020	705.15	717.95	717.95	700.10	713.00	707.90	706.45	7936	56.06	676	5284	66.58
TCIFINANCE	BE	05-Aug-2020	5.85	5.60	6.10	5.60	6.10	6.10	5.91	6391	0.38	15	-	-
TCNSBRANDS	EQ	05-Aug-2020	327.00	330.25	335.00	327.95	330.15	329.50	329.57	160949	530.43	515	159526	99.12
TCPLPACK	EQ	05-Aug-2020	292.15	288.00	299.55	288.00	295.00	295.65	294.49	8208	24.17	353	5472	66.67
TCS	EQ	05-Aug-2020	2249.70	2260.00	2300.00	2253.00	2259.00	2259.50	2270.76	3800641	86303.52	140871	1096392	28.85
TDPOWERSYS	EQ	05-Aug-2020	102.05	103.75	103.75	102.05	102.75	102.75	102.58	6440	6.61	339	4361	67.72
TEAMLEASE	EQ	05-Aug-2020	1879.95	1882.00	2025.00	1882.00	1955.00	1944.05	1960.40	56405	1105.76	5486	20189	35.79
TECHIN	BE	05-Aug-2020	2.85	2.85	2.95	2.85	2.95	2.95	2.94	1009	0.03	5	-	-
TECHM	EQ	05-Aug-2020	652.65	655.00	661.50	642.55	649.45	648.55	651.64	5139376	33490.34	69654	2183535	42.49
TECHNOE	EQ	05-Aug-2020	176.95	175.00	180.95	174.80	177.00	176.80	177.90	45062	80.17	691	42004	93.21
TECHNOFAB	BE	05-Aug-2020	8.95	9.30	9.30	8.55	9.20	9.20	8.97	6034	0.54	31	-	-
TEJASNET	BE	05-Aug-2020	58.70	59.00	61.60	57.50	60.50	60.05	60.33	205670	124.07	914	-	-
TEMBO	SM	05-Aug-2020	158.25	162.75	162.75	162.75	162.75	162.75	162.75	4000	6.51	1	4000	100.00
TERASOFT	EQ	05-Aug-2020	24.05	24.35	24.60	23.85	24.20	24.30	24.23	13928	3.37	112	7565	54.32
TEXINFRA	EQ	05-Aug-2020	36.25	36.25	37.20	35.80	36.90	36.85	36.45	23344	8.51	287	15028	64.38
TEXMOPIPES	EQ	05-Aug-2020	12.10	12.10	12.50	12.00	12.10	12.10	12.21	34190	4.18	174	25096	73.40
TEXRAIL	EQ	05-Aug-2020	26.30	26.65	26.70	26.05	26.20	26.15	26.34	261904	68.97	1476	147459	56.30
TFCILTD	EQ	05-Aug-2020	36.15	36.85	37.55	35.20	35.90	36.15	36.45	133248	48.57	858	69482	52.14
TFL	BE	05-Aug-2020	3.00	2.85	3.15	2.85	3.15	3.15	3.11	350	0.01	2	-	-
TGBHOTELS	BE	05-Aug-2020	4.10	4.30	4.30	3.90	4.30	4.30	4.22	13985	0.59	26	-	-
THANGAMAYL	EQ	05-Aug-2020	334.05	334.90	349.95	334.00	336.00	337.15	339.98	64300	218.61	2817	28174	43.82
THEINVEST	EQ	05-Aug-2020	99.15	100.10	104.10	100.00	104.10	104.10	103.56	22329	23.12	208	21395	95.82
THEJO	SM	05-Aug-2020	517.00	529.95	530.00	525.00	529.95	528.95	527.98	1200	6.34	6	1200	100.00
THEMISMED	EQ	05-Aug-2020	391.55	371.00	404.00	371.00	392.95	386.70	388.29	1139	4.42	96	912	80.07
THERMAX	EQ	05-Aug-2020	733.60	738.00	742.00	728.00	729.20	730.65	733.83	14814	108.71	1379	8611	58.13
THIRUSUGAR	BZ	05-Aug-2020	3.95	4.10	4.10	3.80	3.80	3.80	3.98	335	0.01	4	-	-
THOMASCOOK	EQ	05-Aug-2020	29.10	29.10	30.55	29.10	30.55	30.55	30.16	393460	118.65	1378	311438	79.15
THOMASCOTT	BE	05-Aug-2020	5.45	5.40	5.40	5.40	5.40	5.40	5.40	5	0.00	1	-	-
THYROCARE	EQ	05-Aug-2020	670.20	670.20	697.20	669.80	681.60	680.85	681.77	163739	1116.32	6804	70294	42.93
TI	EQ	05-Aug-2020	17.65	17.65	18.05	17.30	17.35	17.35	17.57	24068	4.23	169	13632	56.64
TIDEWATER	EQ	05-Aug-2020	4330.40	4350.00	4440.00	4350.00	4400.00	4398.25	4404.84	2480	109.24	685	1649	66.49
TIIL	EQ	05-Aug-2020	232.25	233.15	233.50	225.00	225.05	228.55	228.77	2077	4.75	164	1626	78.29
TIINDIA	EQ	05-Aug-2020	504.25	505.10	524.65	499.85	514.00	518.00	510.41	76740	391.69	3563	53486	69.70
TIJARIA	EQ	05-Aug-2020	5.70	5.60	5.85	5.60	5.70	5.70	5.77	7134	0.41	48	3091	43.33
TIL	EQ	05-Aug-2020	134.35	138.65	138.65	135.00	136.40	136.10	136.19	1658	2.26	72	977	58.93
TIMESGTY	EQ	05-Aug-2020	22.20	24.40	24.40	23.05	24.40	24.40	24.30	11918	2.90	72	10178	85.40
TIMETECHNO	EQ	05-Aug-2020	37.00	37.10	38.40	37.10	37.50	37.35	37.77	203721	76.94	1274	132461	65.02
TIMKEN	EQ	05-Aug-2020	1005.65	1005.00	1022.35	1000.05	1002.00	1014.00	1012.37	15190	153.78	1613	10249	67.47
TINPLATE	EQ	05-Aug-2020	135.90	136.85	149.40	136.30	145.35	145.60	144.86	2203072	3191.37	26941	552147	25.06
TIPSINDLTD	EQ	05-Aug-2020	145.60	143.50	149.55	143.10	148.50	146.25	145.84	2040	2.98	70	1021	50.05
TIRUMALCHM	EQ	05-Aug-2020	57.15	57.20	60.00	56.80	59.70	59.70	59.31	641807	380.68	2453	372652	58.06
TIRUPATIFL	EQ	05-Aug-2020	25.85	24.80	27.05	24.80	26.60	26.60	26.28	5000	1.31	25	979	19.58
TITAN	EQ	05-Aug-2020	1075.20	1083.00	1114.45	1078.00	1105.00	1105.45	1098.54	5465903	60045.38	115478	965116	17.66
TMRVL	BE	05-Aug-2020	9.85	10.00	10.00	9.50	9.75	9.80	9.76	35981	3.51	203	-	-
TNPETRO	EQ	05-Aug-2020	36.10	36.45	37.40	35.80	36.10	36.20	36.44	647223	235.82	2891	304354	47.02
TNPL	EQ	05-Aug-2020	112.55	113.05	114.75	112.70	113.60	113.85	113.83	154887	176.31	3265	82489	53.26
TNTELE	BE	05-Aug-2020	1.70	1.70	1.70	1.65	1.70	1.70	1.70	104	0.00	3	-	-
TOKYOPLAST	EQ	05-Aug-2020	59.00	58.30	60.45	58.15	59.00	59.55	58.79	6594	3.88	115	5400	81.89
TORNTPHARM	EQ	05-Aug-2020	2828.70	2842.00	2881.50	2812.00	2864.00	2857.20	2853.48	1237999	35326.01	67091	228800	18.48
TORNTPOWER	EQ	05-Aug-2020	333.00	335.70	335.70	328.75	329.90	329.45	331.49	593494	1967.38	7081	220609	37.17
TOTAL	SM	05-Aug-2020	22.40	23.45	23.45	22.40	22.40	22.40	22.93	6000	1.38	2	3000	50.00
TOUCHWOOD	BE	05-Aug-2020	42.40	40.30	42.40	40.30	41.95	41.95	40.54	3341	1.35	25	-	-
TPLPLASTEH	EQ	05-Aug-2020	117.20	118.10	118.50	113.15	114.95	114.70	115.36	8552	9.87	670	2347	27.44
TREEHOUSE	EQ	05-Aug-2020	6.75	7.05	7.05	6.45	6.45	6.45	6.65	236687	15.74	348	196820	83.16
TRENT	EQ	05-Aug-2020	560.50	564.90	568.30	544.15	549.00	548.60	554.41	181575	1006.68	8235	81897	45.10
TRF	EQ	05-Aug-2020	85.85	86.75	93.80	81.80	90.00	89.65	89.54	414362	371.02	4557	110713	26.72
TRIDENT	EQ	05-Aug-2020	6.90	7.00	7.00	6.80	6.85	6.85	6.91	6692962	462.18	29715	3811332	56.95
TRIGYN	EQ	05-Aug-2020	31.30	32.00	32.85	31.45	32.85	32.85	32.70	24743	8.09	189	19119	77.27
TRIL	EQ	05-Aug-2020	10.50	10.45	10.80	10.40	10.65	10.50	10.56	86197	9.10	273	48258	55.99
TRITURBINE	EQ	05-Aug-2020	63.80	64.95	65.95	62.60	63.80	64.25	64.01	384673	246.22	2777	148301	38.55
TRIVENI	EQ	05-Aug-2020	59.25	59.60	59.60	57.50	58.50	58.35	58.61	431974	253.17	3955	294497	68.17
TTKHLTCARE	EQ	05-Aug-2020	442.65	444.00	463.00	444.00	450.00	447.60	452.90	9365	42.41	625	5580	59.58
TTKPRESTIG	EQ	05-Aug-2020	5587.00	5599.00	5673.95	5511.10	5553.00	5534.35	5577.89	2728	152.16	1173	1476	54.11
TTL	EQ	05-Aug-2020	29.70	29.75	32.65	29.75	32.65	32.65	32.11	20808	6.68	258	18603	89.40
TTML	EQ	05-Aug-2020	3.50	3.50	3.60	3.45	3.55	3.50	3.52	1090621	38.43	1043	436674	40.04
TV18BRDCST	EQ	05-Aug-2020	35.90	36.10	36.60	34.10	34.25	34.20	35.19	14447371	5083.57	24455	6940533	48.04
TVSELECT	BE	05-Aug-2020	87.15	88.00	91.50	88.00	91.50	91.05	90.12	20224	18.23	369	-	-
TVSMOTOR	EQ	05-Aug-2020	398.95	404.80	412.00	400.15	411.55	409.35	407.62	2215778	9031.96	35117	325197	14.68
TVSSRICHAK	EQ	05-Aug-2020	1452.15	1473.00	1473.00	1429.00	1431.10	1436.00	1452.35	6357	92.33	974	2769	43.56
TVTODAY	EQ	05-Aug-2020	203.90	202.35	211.00	202.35	209.00	209.20	208.02	85224	177.28	1948	52629	61.75
TVVISION	BE	05-Aug-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	4247	0.08	9	-	-
TWL	EQ	05-Aug-2020	40.95	40.95	41.25	39.75	40.05	40.10	40.35	258883	104.45	1380	143195	55.31
UBL	EQ	05-Aug-2020	940.25	947.90	964.00	935.85	957.00	956.45	948.57	683239	6481.01	22232	227885	33.35
UCALFUEL	EQ	05-Aug-2020	110.25	110.25	110.85	107.50	108.30	108.15	109.20	41553	45.38	1293	26260	63.20
UCOBANK	EQ	05-Aug-2020	13.95	13.90	14.00	13.80	13.80	13.85	13.88	1354207	188.02	3122	812307	59.98
UFLEX	EQ	05-Aug-2020	301.80	302.00	306.30	295.00	303.80	302.95	301.10	319140	960.92	6835	96241	30.16
UFO	EQ	05-Aug-2020	67.30	68.25	71.85	67.60	70.35	70.30	70.02	375270	262.76	4650	181429	48.35
UGARSUGAR	EQ	05-Aug-2020	13.65	13.70	13.70	13.50	13.60	13.50	13.58	61320	8.32	274	32065	52.29
UJAAS	EQ	05-Aug-2020	5.05	5.10	5.20	4.80	4.80	4.80	4.86	1644322	79.95	1319	1275630	77.58
UJJIVAN	EQ	05-Aug-2020	228.55	230.55	235.90	228.95	232.30	231.75	232.88	3482398	8109.76	26157	210632	6.05
UJJIVANSFB	EQ	05-Aug-2020	33.00	33.25	33.80	33.00	33.55	33.50	33.52	1005382	336.96	5264	433732	43.14
ULTRACEMCO	EQ	05-Aug-2020	4004.30	4034.80	4110.00	4015.00	4035.05	4041.05	4062.42	569833	23149.04	44149	150225	26.36
UMANGDAIRY	BE	05-Aug-2020	40.60	41.50	41.50	40.00	41.30	40.75	40.66	3177	1.29	61	-	-
UNICHEMLAB	EQ	05-Aug-2020	265.85	275.00	278.00	248.20	260.00	260.55	264.00	817112	2157.19	11882	327030	40.02
UNIENTER	EQ	05-Aug-2020	60.05	62.45	62.45	60.45	60.50	60.50	60.59	78	0.05	8	67	85.90
UNIONBANK	EQ	05-Aug-2020	29.10	29.15	30.10	29.10	29.45	29.45	29.49	2796376	824.62	8269	949899	33.97
UNIPLY	EQ	05-Aug-2020	5.35	5.45	5.50	5.25	5.45	5.45	5.41	262025	14.16	341	176710	67.44
UNITECH	BZ	05-Aug-2020	2.05	2.10	2.10	2.00	2.05	2.05	2.04	1687803	34.51	603	-	-
UNITEDTEA	EQ	05-Aug-2020	300.90	308.00	320.00	295.50	306.90	302.95	309.41	7367	22.79	322	5576	75.69
UNITY	BZ	05-Aug-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.83	9309	0.08	21	-	-
UNIVASTU	EQ	05-Aug-2020	31.50	30.60	31.50	30.00	30.00	30.80	30.84	3937	1.21	57	2692	68.38
UNIVCABLES	EQ	05-Aug-2020	113.30	113.10	114.00	110.30	111.60	111.10	112.77	13416	15.13	512	7031	52.41
UNIVPHOTO	EQ	05-Aug-2020	180.05	189.05	189.05	180.25	189.05	189.05	187.44	91066	170.69	623	71746	78.78
UPL	EQ	05-Aug-2020	461.70	462.00	467.70	452.30	455.00	453.60	458.58	4736989	21723.10	68573	1554541	32.82
URJA	BE	05-Aug-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	446563	13.17	297	-	-
USHAMART	EQ	05-Aug-2020	18.50	18.55	18.80	18.30	18.80	18.60	18.59	172463	32.07	451	131340	76.16
UTIFEFRGR4	MF	05-Aug-2020	9.54	9.36	9.39	9.36	9.39	9.39	9.37	4000	0.37	2	4000	100.00
UTINEXT50	EQ	05-Aug-2020	277.00	281.50	281.50	271.00	274.49	272.60	272.84	1303	3.56	27	753	57.79
UTINIFTETF	EQ	05-Aug-2020	1174.49	1177.25	1196.45	1177.25	1186.00	1185.99	1189.86	519	6.18	43	485	93.45
UTISENSETF	EQ	05-Aug-2020	402.20	403.99	406.00	401.50	405.00	404.99	404.31	391	1.58	42	217	55.50
UTISXN50	EQ	05-Aug-2020	290.00	284.74	305.00	284.74	297.99	297.99	291.06	20	0.06	8	16	80.00
UTTAMSTL	BE	05-Aug-2020	6.60	6.70	6.75	6.55	6.65	6.65	6.61	46093	3.05	127	-	-
UTTAMSUGAR	EQ	05-Aug-2020	72.30	72.30	73.70	72.30	73.45	73.25	73.15	14724	10.77	529	8369	56.84
UVSL	BE	05-Aug-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	19142603	114.85	2461	-	-
V2RETAIL	EQ	05-Aug-2020	45.00	45.20	45.50	44.60	45.05	45.10	45.14	37709	17.02	988	26827	71.14
VADILALIND	EQ	05-Aug-2020	598.35	605.50	639.90	596.85	606.45	603.75	612.86	9322	57.13	759	3841	41.20
VAIBHAVGBL	EQ	05-Aug-2020	1579.50	1612.90	1721.00	1610.05	1690.00	1691.80	1679.33	154378	2592.51	18940	33596	21.76
VAISHALI	EQ	05-Aug-2020	42.30	42.30	44.00	41.20	42.05	42.05	41.86	3637	1.52	60	2680	73.69
VAKRANGEE	EQ	05-Aug-2020	31.10	32.65	32.65	32.65	32.65	32.65	32.65	493342	161.08	755	493342	100.00
VARDHACRLC	EQ	05-Aug-2020	28.00	28.10	28.90	28.00	28.40	28.50	28.41	15266	4.34	217	13021	85.29
VARDMNPOLY	BE	05-Aug-2020	6.95	6.65	7.25	6.65	7.25	7.25	6.87	19580	1.34	84	-	-
VARROC	EQ	05-Aug-2020	204.25	205.05	214.45	202.10	214.45	214.45	209.75	263260	552.20	3621	165142	62.73
VASA	SM	05-Aug-2020	6.60	6.30	6.30	6.30	6.30	6.30	6.30	4000	0.25	1	4000	100.00
VASCONEQ	EQ	05-Aug-2020	8.20	8.20	8.35	8.10	8.25	8.25	8.22	83559	6.87	230	63511	76.01
VASWANI	BE	05-Aug-2020	5.10	5.00	5.35	4.85	4.85	5.15	5.14	6561	0.34	11	-	-
VBL	EQ	05-Aug-2020	716.10	727.00	752.00	721.00	751.95	747.35	740.06	581919	4306.55	17023	213177	36.63
VEDL	EQ	05-Aug-2020	119.05	119.20	123.40	119.20	122.05	121.95	121.21	30055160	36429.09	91187	11006113	36.62
VENKEYS	EQ	05-Aug-2020	1064.05	1070.00	1078.00	1045.00	1052.00	1052.00	1064.41	66491	707.74	4781	18993	28.56
VENUSREM	BE	05-Aug-2020	85.55	89.80	89.80	85.00	89.80	89.80	88.97	36756	32.70	401	-	-
VERTOZ	EQ	05-Aug-2020	121.45	124.00	126.90	119.35	120.75	121.80	123.74	20614	25.51	84	6656	32.29
VESUVIUS	EQ	05-Aug-2020	870.60	870.05	893.50	870.05	886.90	880.60	881.99	2037	17.97	230	1297	63.67
VETO	EQ	05-Aug-2020	43.05	44.25	44.25	42.25	42.85	43.30	43.54	16096	7.01	1078	7633	47.42
VGUARD	EQ	05-Aug-2020	163.45	164.80	166.50	164.00	164.35	164.65	165.05	194386	320.83	2750	108021	55.57
VHL	EQ	05-Aug-2020	1249.30	1292.95	1292.95	1221.95	1225.50	1228.75	1247.45	263	3.28	53	209	79.47
VICEROY	BE	05-Aug-2020	2.20	2.20	2.30	2.20	2.30	2.25	2.24	25015	0.56	55	-	-
VIDEOIND	BZ	05-Aug-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	609905	11.89	199	-	-
VIDHIING	EQ	05-Aug-2020	82.35	83.00	84.30	79.50	80.50	80.60	81.63	154434	126.07	2711	86687	56.13
VIJIFIN	BE	05-Aug-2020	0.65	0.60	0.65	0.60	0.65	0.60	0.61	148723	0.91	91	-	-
VIKASECO	EQ	05-Aug-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	65113	4.92	84	65113	100.00
VIKASMCORP	BE	05-Aug-2020	10.65	10.90	11.15	10.60	10.80	10.70	10.92	5693340	621.56	4381	-	-
VIKASPROP	EQ	05-Aug-2020	3.10	3.15	3.15	3.10	3.15	3.15	3.15	1577387	49.65	908	1077730	68.32
VIKASWSP	EQ	05-Aug-2020	5.90	6.15	6.15	6.15	6.15	6.15	6.15	23152	1.42	31	23152	100.00
VIMTALABS	EQ	05-Aug-2020	117.95	117.50	122.00	116.45	117.05	117.55	119.57	527870	631.19	6432	147148	27.88
VINATIORGA	EQ	05-Aug-2020	983.30	987.00	995.00	970.00	981.00	975.85	983.92	43657	429.55	3509	22384	51.27
VINDHYATEL	EQ	05-Aug-2020	648.55	654.00	658.95	643.55	655.00	648.60	649.07	5483	35.59	605	3201	58.38
VINNY	SM	05-Aug-2020	40.00	40.50	40.50	40.50	40.50	40.50	40.50	12000	4.86	4	12000	100.00
VINYLINDIA	EQ	05-Aug-2020	88.35	89.25	89.60	85.50	86.50	86.45	87.20	145562	126.93	2071	94586	64.98
VIPCLOTHNG	BE	05-Aug-2020	6.25	6.45	6.55	6.20	6.40	6.40	6.40	42226	2.70	81	-	-
VIPIND	EQ	05-Aug-2020	264.65	267.05	273.45	262.20	268.50	269.15	267.25	628706	1680.23	15283	253364	40.30
VIPULLTD	EQ	05-Aug-2020	12.65	13.00	13.10	12.80	13.00	13.05	12.99	1851	0.24	32	1793	96.87
VISAKAIND	EQ	05-Aug-2020	307.80	310.00	326.40	305.10	321.00	320.40	318.10	789222	2510.50	16534	238213	30.18
VISASTEEL	BE	05-Aug-2020	5.15	5.30	5.30	4.95	4.95	5.05	5.10	8825	0.45	42	-	-
VISHAL	BE	05-Aug-2020	274.50	274.60	274.60	274.50	274.60	274.60	274.60	567	1.56	4	-	-
VISHNU	EQ	05-Aug-2020	151.35	153.40	158.20	151.00	151.50	152.65	153.68	73273	112.61	2009	34233	46.72
VISHWARAJ	EQ	05-Aug-2020	83.35	85.65	85.65	81.00	82.85	82.30	82.27	6386	5.25	74	5809	90.96
VIVIDHA	BE	05-Aug-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	182702	0.73	82	-	-
VIVIMEDLAB	BE	05-Aug-2020	11.75	12.30	12.30	12.00	12.30	12.30	12.28	102008	12.52	313	-	-
VLSFINANCE	EQ	05-Aug-2020	52.00	53.25	53.25	50.40	52.00	51.65	51.48	16519	8.50	216	11265	68.19
VMART	EQ	05-Aug-2020	1767.10	1775.95	1809.00	1775.95	1795.00	1784.75	1794.85	5175	92.88	899	2731	52.77
VOLTAMP	EQ	05-Aug-2020	1020.05	1030.20	1056.90	1023.30	1038.20	1038.90	1042.95	10699	111.59	990	5862	54.79
VOLTAS	EQ	05-Aug-2020	610.80	610.75	617.25	598.70	607.90	605.15	608.84	2377095	14472.60	39702	610891	25.70
VRLLOG	EQ	05-Aug-2020	149.90	150.50	150.75	148.05	149.00	148.70	149.35	33799	50.48	1455	19756	58.45
VSSL	BE	05-Aug-2020	56.50	55.05	58.75	55.05	58.35	57.80	57.04	1831	1.04	39	-	-
VSTIND	EQ	05-Aug-2020	3481.70	3481.70	3508.85	3423.80	3445.00	3448.85	3448.93	15575	537.17	2486	9778	62.78
VSTTILLERS	EQ	05-Aug-2020	1362.05	1365.85	1398.00	1351.00	1362.95	1358.45	1373.57	15523	213.22	1710	6962	44.85
VTL	EQ	05-Aug-2020	675.45	671.00	683.95	671.00	680.00	680.50	679.91	11544	78.49	635	8780	76.06
WABAG	EQ	05-Aug-2020	122.05	123.25	124.90	119.05	119.95	119.50	121.10	123777	149.89	4907	92999	75.13
WABCOINDIA	EQ	05-Aug-2020	6970.00	6970.05	6997.00	6970.00	6987.95	6981.85	6980.52	4392	306.58	160	4258	96.95
WALCHANNAG	EQ	05-Aug-2020	53.90	53.65	53.80	52.10	52.60	52.45	52.98	83585	44.28	952	48231	57.70
WANBURY	BE	05-Aug-2020	32.75	34.35	34.35	31.55	34.35	34.35	34.00	170351	57.91	187	-	-
WATERBASE	EQ	05-Aug-2020	95.00	95.80	95.80	92.65	93.90	93.80	94.10	75266	70.83	1354	30981	41.16
WEBELSOLAR	BE	05-Aug-2020	19.10	19.00	19.50	18.80	18.80	18.95	19.05	15815	3.01	79	-	-
WEIZMANIND	EQ	05-Aug-2020	29.55	28.10	29.40	28.10	28.10	28.10	28.31	10888	3.08	179	7052	64.77
WELCORP	EQ	05-Aug-2020	96.75	101.55	101.55	94.85	99.95	100.45	99.43	6158772	6123.77	29106	2765878	44.91
WELENT	EQ	05-Aug-2020	56.30	56.35	67.55	56.35	65.80	65.70	64.20	1696280	1089.09	11292	604096	35.61
WELINV	EQ	05-Aug-2020	220.20	223.95	231.10	216.00	216.00	223.00	228.01	603	1.37	28	603	100.00
WELSPUNIND	EQ	05-Aug-2020	43.20	45.35	45.35	42.50	44.30	43.70	44.49	7506658	3339.98	10489	4619599	61.54
WENDT	EQ	05-Aug-2020	2438.80	2496.90	2496.90	2430.00	2450.00	2462.45	2458.27	324	7.96	51	92	28.40
WESTLIFE	EQ	05-Aug-2020	360.20	362.80	363.35	350.00	352.90	352.10	357.37	146173	522.38	5523	67683	46.30
WHEELS	EQ	05-Aug-2020	417.90	425.50	426.90	416.10	418.00	419.35	420.01	2558	10.74	278	1557	60.87
WHIRLPOOL	EQ	05-Aug-2020	2085.50	2090.05	2106.00	2066.15	2090.00	2093.75	2088.37	83322	1740.07	4329	59151	70.99
WILLAMAGOR	EQ	05-Aug-2020	17.40	17.95	18.10	17.25	17.90	17.85	17.84	3069	0.55	70	2068	67.38
WINDMACHIN	EQ	05-Aug-2020	12.00	12.40	12.45	11.65	11.75	11.80	11.91	14374	1.71	118	10690	74.37
WIPL	BE	05-Aug-2020	50.00	51.00	51.00	50.00	50.00	50.00	50.69	72	0.04	4	-	-
WIPRO	EQ	05-Aug-2020	281.05	281.25	284.45	277.40	278.10	278.20	280.41	7345555	20597.34	54824	1569237	21.36
WOCKPHARMA	EQ	05-Aug-2020	333.95	339.35	343.00	320.05	324.05	324.00	328.24	2413612	7922.54	41898	838169	34.73
WONDERLA	EQ	05-Aug-2020	137.30	139.50	142.00	136.10	137.70	138.30	138.62	27700	38.40	1046	16971	61.27
WORTH	EQ	05-Aug-2020	47.75	48.95	50.75	46.70	49.60	48.05	49.23	34722	17.09	189	29859	85.99
WSI	BE	05-Aug-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.25	12905	0.16	11	-	-
WSTCSTPAPR	EQ	05-Aug-2020	169.95	170.00	175.00	169.80	171.40	170.35	171.94	46918	80.67	1275	25992	55.40
XCHANGING	EQ	05-Aug-2020	49.00	49.20	53.90	48.15	53.90	53.90	51.40	210697	108.29	1219	188172	89.31
XELPMOC	BE	05-Aug-2020	113.35	118.50	119.00	108.10	113.00	112.70	115.53	26881	31.06	135	-	-
XPROINDIA	BE	05-Aug-2020	23.00	23.00	23.45	22.00	23.20	23.20	22.36	6986	1.56	45	-	-
YESBANK	EQ	05-Aug-2020	12.25	12.25	12.85	12.20	12.85	12.85	12.75	372810294	47551.94	109656	155461430	41.70
ZEEL	EQ	05-Aug-2020	143.35	144.60	147.35	141.70	145.60	145.55	144.69	27773529	40185.02	131907	2573260	9.27
ZEEL	P2	05-Aug-2020	3.40	3.40	3.45	3.40	3.45	3.45	3.45	305430	10.52	37	205430	67.26
ZEELEARN	EQ	05-Aug-2020	13.60	13.60	13.75	13.45	13.65	13.70	13.64	473197	64.54	1040	272359	57.56
ZEEMEDIA	BE	05-Aug-2020	5.40	5.40	5.45	5.25	5.35	5.35	5.31	632201	33.60	877	-	-
ZENITHEXPO	EQ	05-Aug-2020	34.90	34.90	36.60	34.20	36.60	36.30	35.71	2571	0.92	40	1474	57.33
ZENSARTECH	EQ	05-Aug-2020	174.25	175.30	181.40	174.55	177.35	176.85	178.08	364639	649.36	10591	153483	42.09
ZENTEC	EQ	05-Aug-2020	68.60	66.15	66.65	63.35	63.55	63.80	64.68	897471	580.48	6828	373002	41.56
ZICOM	BE	05-Aug-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.46	42913	0.62	37	-	-
ZODIAC	SM	05-Aug-2020	17.60	17.00	17.00	17.00	17.00	17.00	17.00	2000	0.34	1	2000	100.00
ZODIACLOTH	EQ	05-Aug-2020	114.75	113.00	127.95	113.00	116.95	116.30	118.94	6948	8.26	281	3728	53.66
ZODJRDMKJ	BE	05-Aug-2020	25.75	25.30	26.95	25.30	26.95	26.95	26.50	157	0.04	5	-	-
ZOTA	EQ	05-Aug-2020	143.45	145.20	145.20	142.00	143.35	142.75	142.65	5021	7.16	94	4267	84.98
ZUARI	EQ	05-Aug-2020	87.55	87.60	90.50	87.55	89.75	90.00	89.47	18390	16.45	252	10653	57.93
ZUARIGLOB	EQ	05-Aug-2020	49.30	49.80	51.30	49.05	50.85	50.60	50.44	54853	27.67	359	43830	79.90
ZYDUSWELL	EQ	05-Aug-2020	1705.75	1709.95	1760.00	1683.05	1701.50	1697.25	1715.48	101178	1735.69	11218	34770	34.37