nse-sec-bhavdata-full-2020-08-27.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	27-Aug-2020	32.90	33.10	34.00	33.00	33.45	33.25	33.39	154505	51.59	1130	116799	75.60
21STCENMGM	EQ	27-Aug-2020	10.40	10.40	10.60	10.25	10.55	10.55	10.41	6019	0.63	35	5235	86.97
3IINFOTECH	EQ	27-Aug-2020	3.95	4.10	4.10	3.90	4.00	4.05	4.04	12684409	512.28	5251	7334888	57.83
3MINDIA	EQ	27-Aug-2020	20866.15	21100.00	21510.05	20866.15	20970.45	20999.80	21219.66	6262	1328.78	2169	3088	49.31
5PAISA	BE	27-Aug-2020	353.70	355.00	364.90	350.00	361.00	361.40	362.32	14947	54.16	204	-	-
618GS2024	GS	27-Aug-2020	105.45	102.15	102.15	102.15	102.15	102.15	102.15	20	0.02	1	20	100.00
63MOONS	EQ	27-Aug-2020	81.20	81.30	82.35	80.50	80.90	81.05	81.47	28540	23.25	523	16833	58.98
719GS2060	GS	27-Aug-2020	113.00	110.00	110.00	110.00	110.00	110.00	110.00	1000	1.10	5	1000	100.00
A2ZINFRA	EQ	27-Aug-2020	5.25	5.45	5.50	5.00	5.50	5.50	5.38	3573521	192.24	2466	2198246	61.51
AARON	SM	27-Aug-2020	49.20	50.00	50.00	50.00	50.00	50.00	50.00	3300	1.65	1	3300	100.00
AARTIDRUGS	EQ	27-Aug-2020	2940.05	2850.00	3098.50	2755.00	2943.50	2933.05	2950.73	1098153	32403.48	107979	207037	18.85
AARTIIND	EQ	27-Aug-2020	1119.00	1123.40	1129.00	1103.00	1125.15	1124.35	1120.17	357385	4003.31	16855	153814	43.04
AARTISURF	BE	27-Aug-2020	535.20	561.95	561.95	561.95	561.95	561.95	561.95	50396	283.20	676	-	-
AARVEEDEN	EQ	27-Aug-2020	12.15	12.15	12.70	11.85	12.70	12.50	12.37	33017	4.09	177	20861	63.18
AARVI	EQ	27-Aug-2020	43.00	45.15	45.15	43.25	44.40	44.40	44.11	1093	0.48	29	907	82.98
AAVAS	EQ	27-Aug-2020	1535.70	1545.85	1565.00	1505.05	1515.00	1518.55	1532.46	31509	482.86	4876	10870	34.50
ABAN	EQ	27-Aug-2020	29.10	29.50	29.50	28.40	29.10	28.85	29.12	82382	23.99	718	48478	58.85
ABB	EQ	27-Aug-2020	959.25	964.00	985.00	961.90	971.00	970.90	968.38	515635	4993.30	6550	424270	82.28
ABBOTINDIA	EQ	27-Aug-2020	16944.00	17250.00	17332.00	17006.00	17045.00	17065.10	17122.94	18991	3251.82	5319	11257	59.28
ABCAPITAL	EQ	27-Aug-2020	65.35	66.00	66.40	64.10	64.30	64.35	65.24	3629588	2368.03	15968	1403343	38.66
ABFRL	EQ	27-Aug-2020	149.05	149.10	152.15	145.40	146.65	146.25	149.13	2714322	4047.77	13179	1966645	72.45
ABFRLPP	E1	27-Aug-2020	88.10	89.75	90.05	85.40	86.60	86.60	87.45	101547	88.80	1092	55076	54.24
ABINFRA	SM	27-Aug-2020	9.20	8.75	8.75	8.75	8.75	8.75	8.75	4000	0.35	1	4000	100.00
ABMINTLTD	BE	27-Aug-2020	27.05	28.40	28.40	28.40	28.40	28.40	28.40	3444	0.98	33	-	-
ABSLBANETF	EQ	27-Aug-2020	238.61	230.01	258.98	226.12	232.58	245.00	239.42	755	1.81	63	395	52.32
ABSLNN50ET	EQ	27-Aug-2020	285.43	299.00	299.00	290.09	290.10	290.09	294.43	226	0.67	17	203	89.82
ABSLRIF6RG	MF	27-Aug-2020	6.62	6.44	6.55	6.18	6.55	6.55	6.44	53222	3.43	17	45516	85.52
ACC	EQ	27-Aug-2020	1397.85	1398.10	1415.70	1393.75	1402.50	1400.05	1403.47	538452	7557.00	21977	60948	11.32
ACCELYA	EQ	27-Aug-2020	1043.70	1054.80	1054.80	1017.45	1028.00	1028.40	1036.06	15292	158.43	1387	4082	26.69
ACCURACY	SM	27-Aug-2020	38.80	42.60	42.60	38.10	38.10	38.10	41.31	6400	2.64	4	3200	50.00
ACE	EQ	27-Aug-2020	68.20	68.75	69.60	68.05	68.20	68.25	68.77	233910	160.86	1772	102871	43.98
ADANIENT	EQ	27-Aug-2020	285.55	284.90	297.70	283.70	285.90	286.70	291.02	15749472	45834.75	124274	1333622	8.47
ADANIGAS	EQ	27-Aug-2020	186.15	187.90	190.55	183.10	184.65	184.85	186.80	1911435	3570.54	20001	621928	32.54
ADANIGREEN	EQ	27-Aug-2020	427.65	431.50	442.75	424.55	432.50	432.75	432.83	1226228	5307.50	19686	473164	38.59
ADANIPORTS	EQ	27-Aug-2020	354.25	356.00	357.45	349.55	350.85	350.55	353.96	2996658	10606.91	38053	1114640	37.20
ADANIPOWER	EQ	27-Aug-2020	40.15	40.50	40.60	39.15	39.40	39.45	39.88	4907127	1957.04	12882	2098853	42.77
ADANITRANS	EQ	27-Aug-2020	283.10	285.00	286.40	276.00	277.35	278.05	280.34	649189	1819.94	9134	357935	55.14
ADFFOODS	EQ	27-Aug-2020	364.50	368.00	369.95	354.00	358.00	358.05	359.94	51461	185.23	1672	33737	65.56
ADHUNIKIND	EQ	27-Aug-2020	21.65	22.70	22.70	22.50	22.70	22.70	22.70	31981	7.26	130	31711	99.16
ADORWELD	EQ	27-Aug-2020	279.20	280.10	285.00	276.00	277.25	279.05	281.04	17518	49.23	636	9759	55.71
ADROITINFO	BE	27-Aug-2020	6.85	6.85	6.85	6.70	6.80	6.80	6.78	1401	0.09	9	-	-
ADSL	EQ	27-Aug-2020	25.25	25.50	25.50	23.70	24.35	24.45	24.54	101422	24.89	504	79720	78.60
ADVANIHOTR	EQ	27-Aug-2020	45.55	45.80	46.50	42.10	45.50	44.95	44.95	8279	3.72	171	6629	80.07
ADVENZYMES	EQ	27-Aug-2020	233.50	234.50	235.00	223.30	224.75	224.30	226.67	647115	1466.82	16169	373995	57.79
AEGISCHEM	EQ	27-Aug-2020	205.50	209.40	218.00	206.10	215.30	215.85	213.62	1233802	2635.68	24028	589603	47.79
AFFLE	EQ	27-Aug-2020	2941.40	2989.00	3079.00	2794.35	2794.35	2794.35	2924.04	227032	6638.51	24436	131652	57.99
AGARIND	EQ	27-Aug-2020	116.05	116.00	116.10	110.25	111.50	111.40	111.40	89392	99.58	1555	55852	62.48
AGCNET	EQ	27-Aug-2020	359.10	366.95	368.80	357.50	360.00	360.05	360.86	4910	17.72	246	3793	77.25
AGRITECH	EQ	27-Aug-2020	36.25	36.30	36.30	35.10	35.20	35.25	35.54	4774	1.70	137	4245	88.92
AGROPHOS	EQ	27-Aug-2020	10.70	10.70	10.90	10.50	10.70	10.75	10.78	28236	3.04	165	20947	74.19
AHLADA	SM	27-Aug-2020	43.00	42.50	44.50	42.50	44.50	44.50	43.83	3000	1.32	3	2000	66.67
AHLEAST	EQ	27-Aug-2020	154.65	157.45	185.55	152.50	172.20	175.45	179.53	41482	74.47	1223	18775	45.26
AHLUCONT	EQ	27-Aug-2020	299.85	291.50	301.95	276.80	290.00	290.75	287.08	275571	791.11	5785	162568	58.99
AHLWEST	EQ	27-Aug-2020	258.40	272.00	272.00	260.00	266.00	265.95	264.05	1420	3.75	206	785	55.28
AIAENG	EQ	27-Aug-2020	1849.60	1864.00	1889.95	1815.00	1827.00	1840.40	1853.70	29655	549.72	6009	12279	41.41
AIONJSW	EQ	27-Aug-2020	18.70	19.00	19.00	18.40	18.45	18.50	18.78	231444	43.47	355	192132	83.01
AIRAN	EQ	27-Aug-2020	12.90	12.95	13.25	12.40	12.80	12.70	12.74	32012	4.08	151	15714	49.09
AIROLAM	SM	27-Aug-2020	21.50	22.00	22.10	22.00	22.10	22.10	22.05	6000	1.32	2	6000	100.00
AJANTPHARM	EQ	27-Aug-2020	1609.75	1613.00	1617.25	1580.10	1580.15	1584.15	1589.80	122218	1943.02	10029	62469	51.11
AJMERA	EQ	27-Aug-2020	92.65	99.70	101.30	97.00	97.10	97.45	98.98	922252	912.87	10979	300126	32.54
AJOONI	SM	27-Aug-2020	33.50	34.00	35.00	33.50	35.00	34.80	34.13	164000	55.98	40	88000	53.66
AKASH	BE	27-Aug-2020	204.00	206.00	211.90	205.00	211.90	211.45	209.90	18215	38.23	86	-	-
AKG	SM	27-Aug-2020	43.70	44.00	51.00	44.00	51.00	48.30	47.04	68000	31.99	14	32000	47.06
AKSHARCHEM	EQ	27-Aug-2020	260.35	261.30	262.35	246.40	249.20	249.00	252.54	110375	278.74	3891	62724	56.83
AKSHOPTFBR	EQ	27-Aug-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	87274	7.24	133	87274	100.00
AKZOINDIA	EQ	27-Aug-2020	2133.55	2149.00	2195.00	2100.00	2180.00	2159.10	2145.34	11026	236.55	1536	6030	54.69
ALANKIT	EQ	27-Aug-2020	18.50	18.75	19.40	17.75	17.90	17.90	18.27	878768	160.57	1122	281854	32.07
ALBERTDAVD	EQ	27-Aug-2020	452.70	452.70	457.90	439.15	440.15	440.45	445.02	58439	260.06	3161	33868	57.95
ALCHEM	EQ	27-Aug-2020	6.75	7.05	7.05	7.05	7.05	7.05	7.05	22715	1.60	52	22715	100.00
ALEMBICLTD	EQ	27-Aug-2020	85.65	86.00	89.35	85.65	86.00	86.35	87.62	1876391	1644.07	13822	590095	31.45
ALICON	EQ	27-Aug-2020	354.25	354.30	364.00	343.55	358.00	357.20	355.83	3570	12.70	220	2775	77.73
ALKALI	EQ	27-Aug-2020	53.40	54.00	55.00	52.50	53.05	53.20	53.84	24052	12.95	681	13350	55.50
ALKEM	EQ	27-Aug-2020	2822.45	2821.10	2894.00	2821.10	2870.00	2873.45	2865.87	233719	6698.07	16752	123841	52.99
ALKYLAMINE	EQ	27-Aug-2020	3461.50	3520.00	3543.65	3352.65	3430.00	3438.80	3449.60	75469	2603.38	10665	28401	37.63
ALLCARGO	EQ	27-Aug-2020	128.60	130.00	131.40	122.35	124.15	123.55	126.43	1489556	1883.29	13211	921692	61.88
ALLSEC	EQ	27-Aug-2020	292.20	291.90	291.90	270.10	280.00	279.10	280.05	26007	72.83	648	11334	43.58
ALMONDZ	EQ	27-Aug-2020	16.20	16.40	16.40	14.60	14.60	14.60	15.04	89266	13.42	352	74331	83.27
ALOKINDS	EQ	27-Aug-2020	34.45	33.20	34.40	33.20	33.80	33.70	33.82	9724957	3288.65	22292	5014192	51.56
ALPA	EQ	27-Aug-2020	31.20	32.00	32.30	29.65	29.65	29.70	31.03	313343	97.23	1752	206244	65.82
ALPHAGEO	EQ	27-Aug-2020	181.65	195.00	195.00	183.35	183.80	185.35	189.09	107946	204.11	2707	55146	51.09
ALPSINDUS	EQ	27-Aug-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.28	39326	0.50	56	31797	80.85
AMARAJABAT	EQ	27-Aug-2020	743.50	745.00	748.00	737.25	742.00	741.80	741.03	389573	2886.85	21350	131466	33.75
AMBER	EQ	27-Aug-2020	1819.15	1820.00	1839.95	1786.05	1807.00	1801.20	1816.41	118590	2154.08	6555	81984	69.13
AMBIKCO	EQ	27-Aug-2020	712.90	718.95	720.00	710.05	711.35	714.75	716.74	10666	76.45	923	6475	60.71
AMBUJACEM	EQ	27-Aug-2020	220.85	222.00	223.70	220.20	221.50	221.35	221.46	2046039	4531.20	11017	989221	48.35
AMDIND	EQ	27-Aug-2020	19.00	19.55	19.55	18.25	18.40	18.60	18.67	41963	7.83	249	28717	68.43
AMJLAND	EQ	27-Aug-2020	19.50	19.55	19.70	18.80	18.90	19.00	19.18	41587	7.98	229	27828	66.92
AMJUMBO	SM	27-Aug-2020	7.85	7.50	7.90	7.50	7.90	7.90	7.70	16000	1.23	2	16000	100.00
AMRUTANJAN	EQ	27-Aug-2020	470.95	473.25	496.00	471.05	479.00	477.05	480.69	179759	864.09	5537	38864	21.62
ANANTRAJ	EQ	27-Aug-2020	36.35	37.05	37.85	34.25	34.70	34.70	36.25	586734	212.68	2132	389858	66.45
ANDHRACEMT	EQ	27-Aug-2020	5.45	5.50	5.70	5.30	5.60	5.55	5.55	563427	31.29	797	242119	42.97
ANDHRAPAP	EQ	27-Aug-2020	221.70	224.00	230.40	220.00	225.75	225.45	225.38	136526	307.70	2506	65362	47.88
ANDHRSUGAR	EQ	27-Aug-2020	323.25	323.20	324.95	310.10	315.45	314.65	317.78	94843	301.39	2818	64018	67.50
ANIKINDS	EQ	27-Aug-2020	14.70	14.70	15.20	14.45	14.75	14.75	14.78	19273	2.85	86	13665	70.90
ANKITMETAL	EQ	27-Aug-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	143980	1.44	111	138979	96.53
ANSALAPI	EQ	27-Aug-2020	4.55	4.55	4.75	4.50	4.75	4.75	4.68	134704	6.31	201	96898	71.93
ANSALHSG	EQ	27-Aug-2020	4.65	4.85	4.85	4.75	4.85	4.85	4.84	68297	3.31	112	65491	95.89
ANUP	EQ	27-Aug-2020	559.40	565.00	579.90	561.10	575.00	575.45	570.60	27603	157.50	1768	19418	70.35
APARINDS	EQ	27-Aug-2020	358.55	365.00	365.00	351.00	355.00	353.10	359.89	109853	395.35	3196	65785	59.88
APCL	EQ	27-Aug-2020	153.00	156.90	156.90	151.00	153.70	152.95	153.07	23066	35.31	614	15474	67.09
APCOTEXIND	EQ	27-Aug-2020	163.65	164.05	165.75	161.00	162.00	161.75	163.21	88635	144.66	3173	41518	46.84
APEX	EQ	27-Aug-2020	292.00	294.00	295.90	286.50	287.20	288.05	291.24	422336	1230.02	7734	119742	28.35
APLAPOLLO	EQ	27-Aug-2020	2489.40	2499.95	2500.00	2425.10	2440.00	2449.00	2478.42	71310	1767.36	4980	48229	67.63
APLLTD	EQ	27-Aug-2020	991.05	995.80	1025.00	993.00	1000.00	999.10	1007.73	496574	5004.11	28007	219279	44.16
APOLLO	EQ	27-Aug-2020	128.15	129.40	131.40	127.20	128.05	128.10	129.61	241345	312.82	3627	103826	43.02
APOLLOHOSP	EQ	27-Aug-2020	1651.20	1656.00	1679.95	1638.20	1645.00	1650.00	1656.91	476295	7891.76	20919	109302	22.95
APOLLOPIPE	EQ	27-Aug-2020	409.60	414.90	414.90	401.00	403.00	403.25	407.73	26661	108.70	1467	18864	70.76
APOLLOTYRE	EQ	27-Aug-2020	132.00	133.30	139.00	132.80	135.50	135.50	136.32	22833181	31126.78	106089	4240823	18.57
APOLSINHOT	EQ	27-Aug-2020	604.25	608.00	619.85	605.00	605.10	605.75	608.00	893	5.43	150	665	74.47
APTECHT	EQ	27-Aug-2020	138.00	138.75	139.95	133.55	134.00	134.35	136.95	534855	732.47	6894	241449	45.14
ARCHIDPLY	EQ	27-Aug-2020	31.40	31.95	32.00	29.50	30.10	29.90	30.98	155325	48.12	1323	80459	51.80
ARCHIES	EQ	27-Aug-2020	12.85	12.95	13.00	12.60	13.00	12.90	12.80	29721	3.80	134	20790	69.95
ARCOTECH	BE	27-Aug-2020	2.95	2.95	3.00	2.85	2.95	2.90	2.93	60368	1.77	95	-	-
ARENTERP	EQ	27-Aug-2020	10.85	10.40	11.50	10.40	11.45	11.45	11.14	427	0.05	27	263	61.59
ARIES	EQ	27-Aug-2020	80.75	81.40	81.60	80.00	81.00	80.95	80.97	23734	19.22	485	17282	72.82
ARIHANT	EQ	27-Aug-2020	18.55	18.60	19.45	18.45	19.10	19.10	19.14	5129	0.98	82	4088	79.70
ARIHANTSUP	EQ	27-Aug-2020	24.20	25.30	25.40	24.50	25.40	25.40	25.31	20171	5.11	79	14765	73.20
ARMANFIN	EQ	27-Aug-2020	582.75	590.00	640.00	585.00	612.00	611.35	618.43	70598	436.60	4198	30032	42.54
AROGRANITE	EQ	27-Aug-2020	29.25	29.25	31.00	28.50	30.50	30.40	30.37	52357	15.90	353	38533	73.60
ARROWGREEN	EQ	27-Aug-2020	54.60	57.30	57.30	51.90	52.05	52.80	54.01	31773	17.16	355	26140	82.27
ARSHIYA	EQ	27-Aug-2020	11.90	12.45	12.45	12.10	12.45	12.45	12.40	28443	3.53	57	21286	74.84
ARSSINFRA	EQ	27-Aug-2020	14.30	14.85	14.85	14.10	14.25	14.15	14.54	23825	3.46	124	18259	76.64
ARTEMISMED	EQ	27-Aug-2020	167.25	169.00	170.00	167.05	167.05	167.90	168.00	1268	2.13	30	1128	88.96
ARVEE	SM	27-Aug-2020	48.00	51.00	57.60	51.00	57.60	57.60	55.20	6000	3.31	3	4000	66.67
ARVIND	EQ	27-Aug-2020	36.75	37.00	37.25	36.20	36.40	36.40	36.79	3001774	1104.31	8913	1376515	45.86
ARVINDFASN	EQ	27-Aug-2020	164.30	163.50	163.90	156.10	156.15	156.85	159.20	462965	737.04	5970	329092	71.08
ARVSMART	EQ	27-Aug-2020	102.50	106.65	109.70	104.00	104.60	105.25	107.11	498697	534.16	6496	165251	33.14
ASAHIINDIA	EQ	27-Aug-2020	223.90	226.40	234.00	220.00	223.00	223.15	225.74	69124	156.04	1980	22894	33.12
ASAHISONG	EQ	27-Aug-2020	236.00	238.60	238.60	208.60	213.00	215.55	222.51	138625	308.46	3165	100123	72.23
ASAL	EQ	27-Aug-2020	22.50	22.70	23.60	22.40	23.00	23.20	23.22	18546	4.31	174	15967	86.09
ASALCBR	EQ	27-Aug-2020	282.85	282.85	287.80	276.10	278.00	278.90	281.57	65899	185.55	1947	38886	59.01
ASHAPURMIN	EQ	27-Aug-2020	61.40	64.45	64.45	64.45	64.45	64.45	64.45	31450	20.27	114	31450	100.00
ASHIANA	EQ	27-Aug-2020	85.00	85.00	89.25	84.50	88.25	87.60	87.76	116195	101.97	1709	61360	52.81
ASHIMASYN	EQ	27-Aug-2020	6.85	6.95	6.95	6.55	6.65	6.65	6.72	25115	1.69	77	20105	80.05
ASHOKA	EQ	27-Aug-2020	76.80	77.35	77.70	75.20	75.40	75.40	75.93	1733462	1316.22	9444	902673	52.07
ASHOKLEY	EQ	27-Aug-2020	71.05	71.45	73.60	71.20	72.55	72.50	72.72	43223467	31433.25	103432	10707181	24.77
ASIANHOTNR	EQ	27-Aug-2020	62.65	62.65	64.50	61.95	62.40	63.00	62.85	9570	6.02	220	4473	46.74
ASIANPAINT	EQ	27-Aug-2020	1971.40	1980.90	2009.00	1970.05	1985.00	1982.50	1988.53	3116307	61968.76	103457	925170	29.69
ASIANTILES	EQ	27-Aug-2020	250.10	252.90	255.25	248.05	249.00	253.00	251.51	320436	805.92	7319	54033	16.86
ASPINWALL	EQ	27-Aug-2020	155.00	154.00	160.00	151.10	155.00	156.20	157.09	2235	3.51	68	1974	88.32
ASTEC	EQ	27-Aug-2020	1167.00	1165.25	1249.00	1165.25	1213.05	1203.40	1219.11	128898	1571.40	9085	38571	29.92
ASTERDM	EQ	27-Aug-2020	144.15	145.10	147.45	142.50	143.55	143.40	144.99	184167	267.02	3586	67415	36.61
ASTRAL	EQ	27-Aug-2020	1182.75	1197.50	1197.95	1150.55	1166.00	1157.00	1166.38	63533	741.04	6046	30619	48.19
ASTRAMICRO	EQ	27-Aug-2020	121.30	121.85	130.90	121.10	127.50	128.80	126.81	2361650	2994.90	14310	965765	40.89
ASTRAZEN	EQ	27-Aug-2020	3520.85	3565.00	3587.50	3515.05	3535.00	3533.30	3549.63	61287	2175.46	8930	26983	44.03
ASTRON	EQ	27-Aug-2020	45.15	45.15	45.60	44.35	44.70	44.45	44.86	23960	10.75	341	14903	62.20
ATFL	EQ	27-Aug-2020	766.15	772.05	778.05	754.00	764.40	760.20	766.28	19837	152.01	2063	11101	55.96
ATLANTA	EQ	27-Aug-2020	8.95	9.25	9.25	8.85	9.15	9.15	9.07	12471	1.13	114	8688	69.67
ATLASCYCLE	BE	27-Aug-2020	47.25	49.60	49.60	49.60	49.60	49.60	49.60	19871	9.86	100	-	-
ATUL	EQ	27-Aug-2020	5897.20	5895.00	6360.00	5895.00	6349.00	6261.15	6148.61	98227	6039.60	14277	38320	39.01
ATULAUTO	EQ	27-Aug-2020	194.90	197.75	201.00	192.30	194.30	194.40	196.39	470383	923.76	8374	208076	44.24
AUBANK	EQ	27-Aug-2020	733.00	736.10	743.60	728.10	728.10	730.45	736.79	294529	2170.07	10064	148892	50.55
AURIONPRO	EQ	27-Aug-2020	70.40	73.40	73.50	69.00	70.00	69.55	70.77	18945	13.41	313	14578	76.95
AUROPHARMA	EQ	27-Aug-2020	867.90	868.95	886.00	866.00	879.00	876.60	876.60	3767697	33027.51	68660	977167	25.94
AUSOMENT	EQ	27-Aug-2020	39.45	39.50	40.35	38.40	39.00	39.00	39.18	2159	0.85	37	1964	90.97
AUTOAXLES	EQ	27-Aug-2020	720.60	720.00	720.00	704.00	710.00	708.35	711.12	21462	152.62	1538	13139	61.22
AUTOIND	EQ	27-Aug-2020	35.30	37.05	37.05	37.05	37.05	37.05	37.05	12319	4.56	56	12319	100.00
AUTOLITIND	EQ	27-Aug-2020	25.00	26.40	26.40	25.00	25.75	25.40	25.70	33660	8.65	359	19129	56.83
AVADHSUGAR	EQ	27-Aug-2020	196.70	197.90	210.40	195.30	205.50	205.20	205.37	233582	479.70	4607	117711	50.39
AVANTIFEED	EQ	27-Aug-2020	559.00	563.00	587.00	542.70	552.00	555.15	562.52	3982936	22404.94	82666	570240	14.32
AVG	SM	27-Aug-2020	44.00	46.10	46.10	46.10	46.10	46.10	46.10	1200	0.55	1	1200	100.00
AVTNPL	EQ	27-Aug-2020	48.35	48.70	50.95	45.65	47.65	47.50	48.80	968423	472.61	4148	428084	44.20
AXISBANK	EQ	27-Aug-2020	463.35	464.00	474.50	464.00	473.50	473.05	471.25	19544322	92101.71	218985	7204324	36.86
AXISCADES	EQ	27-Aug-2020	67.00	68.00	70.35	66.90	70.35	70.25	69.58	113209	78.77	1040	81420	71.92
AXISGOLD	EQ	27-Aug-2020	44.75	44.55	45.40	44.55	44.75	44.70	44.99	105717	47.56	907	68082	64.40
AXISNIFTY	EQ	27-Aug-2020	118.53	135.00	140.00	118.50	119.75	119.11	119.55	12969	15.50	229	8888	68.53
AYMSYNTEX	EQ	27-Aug-2020	28.40	29.00	29.30	27.60	28.40	28.95	28.70	20272	5.82	166	15819	78.03
BAGFILMS	EQ	27-Aug-2020	2.60	2.60	2.70	2.60	2.70	2.70	2.68	97068	2.60	72	83068	85.58
BAJAJ-AUTO	EQ	27-Aug-2020	3082.20	3082.20	3088.75	3025.20	3043.10	3043.00	3043.23	711504	21652.71	41025	118185	16.61
BAJAJCON	EQ	27-Aug-2020	180.50	182.00	182.15	178.45	179.70	178.80	179.78	590082	1060.82	12167	318818	54.03
BAJAJELEC	EQ	27-Aug-2020	529.65	539.00	542.00	521.00	524.40	525.70	530.60	964119	5115.66	25738	218161	22.63
BAJAJFINSV	EQ	27-Aug-2020	6564.40	6604.95	6604.95	6487.50	6535.95	6530.75	6540.01	461882	30207.13	37535	60454	13.09
BAJAJHIND	EQ	27-Aug-2020	6.05	6.05	6.10	5.95	6.00	6.00	6.01	3066656	184.44	2328	1538670	50.17
BAJAJHLDNG	EQ	27-Aug-2020	2758.25	2800.00	2867.95	2760.00	2850.00	2851.65	2821.91	125650	3545.73	11951	59091	47.03
BAJFINANCE	EQ	27-Aug-2020	3645.55	3656.95	3668.40	3596.40	3636.00	3632.50	3631.13	4611132	167436.06	162374	387513	8.40
BALAJITELE	EQ	27-Aug-2020	82.10	83.00	83.90	82.10	82.80	82.35	83.00	159068	132.03	1751	84829	53.33
BALAMINES	EQ	27-Aug-2020	971.80	975.00	987.00	945.00	946.00	948.20	960.16	254754	2446.05	11499	111417	43.74
BALAXI	BE	27-Aug-2020	384.45	403.65	403.65	367.00	403.65	400.85	400.17	11769	47.10	427	-	-
BALKRISHNA	EQ	27-Aug-2020	14.20	14.85	14.85	14.20	14.65	14.65	14.66	11599	1.70	77	9108	78.52
BALKRISIND	EQ	27-Aug-2020	1395.00	1400.00	1407.50	1372.05	1380.60	1378.60	1392.30	392233	5461.05	22536	169570	43.23
BALLARPUR	BE	27-Aug-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	469956	7.99	556	-	-
BALMLAWRIE	EQ	27-Aug-2020	120.05	120.85	121.45	118.30	118.75	119.05	119.83	279583	335.02	3551	185152	66.22
BALPHARMA	EQ	27-Aug-2020	47.80	47.80	49.30	46.25	46.85	46.95	47.41	39932	18.93	534	24811	62.13
BALRAMCHIN	EQ	27-Aug-2020	158.05	158.05	161.30	154.55	159.10	158.80	157.87	1900788	3000.74	17986	754952	39.72
BANARBEADS	EQ	27-Aug-2020	52.15	51.05	54.90	51.05	53.40	52.80	53.35	13704	7.31	214	7766	56.67
BANARISUG	EQ	27-Aug-2020	1310.55	1305.05	1327.00	1302.00	1306.50	1308.40	1316.76	1501	19.76	144	1172	78.08
BANCOINDIA	EQ	27-Aug-2020	97.60	104.00	106.95	99.00	100.70	100.10	101.69	659544	670.67	6966	290027	43.97
BANDHANBNK	EQ	27-Aug-2020	298.05	303.20	315.00	302.40	310.80	311.10	309.84	40880245	126662.03	332572	12787485	31.28
BANG	EQ	27-Aug-2020	19.35	20.00	20.00	18.75	19.60	19.45	19.31	8227	1.59	112	6468	78.62
BANKA	SM	27-Aug-2020	93.80	94.95	96.95	89.15	90.15	90.05	91.36	16800	15.35	13	9600	57.14
BANKBARODA	EQ	27-Aug-2020	48.45	48.80	49.50	48.55	48.65	48.70	49.01	34037255	16682.72	57138	7413109	21.78
BANKBEES	EQ	27-Aug-2020	235.64	237.20	238.14	235.64	237.60	237.35	237.40	371532	882.03	5056	152745	41.11
BANKINDIA	EQ	27-Aug-2020	48.40	48.60	51.10	48.15	49.90	49.90	50.04	6899464	3452.40	17126	3101924	44.96
BANSWRAS	EQ	27-Aug-2020	73.95	74.80	77.85	71.75	75.00	75.70	75.84	65355	49.56	1717	37506	57.39
BARTRONICS	BZ	27-Aug-2020	2.40	2.40	2.50	2.30	2.50	2.50	2.42	16950	0.41	35	-	-
BASF	EQ	27-Aug-2020	1639.60	1640.00	1640.15	1591.00	1595.00	1599.20	1612.04	57086	920.25	3252	36558	64.04
BASML	EQ	27-Aug-2020	100.25	99.05	101.95	96.50	97.05	97.80	99.62	7899	7.87	290	3792	48.01
BATAINDIA	EQ	27-Aug-2020	1311.40	1317.10	1359.00	1315.00	1355.00	1351.15	1345.44	1869933	25158.86	64909	485463	25.96
BAYERCROP	EQ	27-Aug-2020	6188.75	6220.00	6220.00	6055.60	6085.10	6093.35	6115.76	21091	1289.88	5115	10774	51.08
BBL	EQ	27-Aug-2020	844.75	848.00	859.70	835.00	840.95	837.00	846.46	12982	109.89	1614	6889	53.07
BBTC	EQ	27-Aug-2020	1456.40	1463.00	1545.00	1460.00	1512.00	1511.85	1515.58	521446	7902.92	25160	116329	22.31
BBTCL	SM	27-Aug-2020	35.00	34.50	34.55	34.50	34.55	34.50	34.53	6000	2.07	2	3000	50.00
BCG	EQ	27-Aug-2020	8.30	8.65	8.70	8.50	8.70	8.70	8.65	1721847	148.89	1150	1392945	80.90
BCP	EQ	27-Aug-2020	5.25	5.45	5.50	5.25	5.50	5.45	5.40	362174	19.57	528	281595	77.75
BDL	EQ	27-Aug-2020	429.55	427.85	429.00	410.00	413.25	412.90	415.61	882246	3666.67	21213	370444	41.99
BEARDSELL	EQ	27-Aug-2020	8.40	8.80	8.80	8.80	8.80	8.80	8.80	8523	0.75	11	8523	100.00
BEDMUTHA	EQ	27-Aug-2020	15.90	16.05	16.60	16.05	16.05	16.05	16.08	3758	0.60	38	3273	87.09
BEL	EQ	27-Aug-2020	111.80	111.85	112.65	109.80	110.15	110.30	110.84	9139538	10130.53	34465	3812831	41.72
BEML	EQ	27-Aug-2020	701.90	705.00	708.20	692.15	694.00	694.55	700.84	469273	3288.84	14037	110810	23.61
BEPL	EQ	27-Aug-2020	61.10	61.60	63.60	60.75	61.50	61.65	62.21	790837	491.99	3663	439239	55.54
BERGEPAINT	EQ	27-Aug-2020	562.65	565.00	569.75	559.45	562.60	562.65	563.80	781289	4404.89	15485	148777	19.04
BETA	SM	27-Aug-2020	87.00	86.05	86.05	86.00	86.00	86.00	86.03	1600	1.38	2	800	50.00
BFINVEST	EQ	27-Aug-2020	311.25	312.80	348.85	309.65	332.35	334.80	337.41	532016	1795.06	14921	84323	15.85
BFUTILITIE	EQ	27-Aug-2020	269.60	270.30	296.55	266.65	292.00	291.75	288.11	1557317	4486.85	22427	309481	19.87
BGRENERGY	EQ	27-Aug-2020	43.35	44.00	44.70	43.00	43.30	43.50	43.79	118320	51.81	1007	69228	58.51
BHAGERIA	EQ	27-Aug-2020	142.90	143.50	143.90	141.85	142.10	142.25	142.63	30568	43.60	880	20253	66.26
BHAGYANGR	EQ	27-Aug-2020	17.30	17.60	17.60	16.65	17.10	17.10	17.04	3955	0.67	44	2144	54.21
BHAGYAPROP	EQ	27-Aug-2020	21.95	22.15	22.50	21.60	21.95	21.85	22.01	10209	2.25	97	6598	64.63
BHANDARI	EQ	27-Aug-2020	1.30	1.25	1.30	1.25	1.30	1.30	1.27	189038	2.39	212	173497	91.78
BHARATFORG	EQ	27-Aug-2020	499.15	500.00	519.25	498.30	512.55	510.90	510.38	4404470	22479.67	55332	625533	14.20
BHARATGEAR	EQ	27-Aug-2020	56.45	56.85	60.05	55.10	57.25	57.30	57.84	38513	22.27	411	22347	58.02
BHARATRAS	EQ	27-Aug-2020	9820.20	9840.00	9940.00	9730.00	9760.00	9759.95	9815.67	3919	384.68	1411	2170	55.37
BHARATWIRE	EQ	27-Aug-2020	26.30	26.30	28.90	26.30	28.90	28.90	28.28	83528	23.62	489	74651	89.37
BHARTIARTL	EQ	27-Aug-2020	514.50	514.40	518.50	508.00	512.50	511.15	512.97	21871778	112195.94	166733	8932803	40.84
BHEL	EQ	27-Aug-2020	39.95	40.00	40.90	39.05	39.25	39.20	39.95	56215100	22456.29	71448	22231577	39.55
BIGBLOC	BE	27-Aug-2020	46.30	47.00	47.10	46.40	47.10	47.10	47.00	2497	1.17	25	-	-
BIL	BE	27-Aug-2020	191.05	192.50	192.50	182.00	184.10	184.95	188.96	4471	8.45	54	-	-
BILENERGY	EQ	27-Aug-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.96	809878	7.78	342	424095	52.37
BINDALAGRO	EQ	27-Aug-2020	13.30	13.30	13.35	12.65	12.65	12.65	12.81	59059	7.56	215	42077	71.25
BIOCON	EQ	27-Aug-2020	392.35	394.70	397.00	390.60	391.85	391.35	394.06	3531298	13915.53	42641	821897	23.27
BIOFILCHEM	BE	27-Aug-2020	39.65	37.70	37.70	37.70	37.70	37.70	37.70	32329	12.19	543	-	-
BIRLACABLE	EQ	27-Aug-2020	63.45	64.45	64.45	60.60	61.75	61.50	62.45	147165	91.91	1387	99129	67.36
BIRLACORPN	EQ	27-Aug-2020	638.15	642.50	647.30	635.00	638.70	637.55	639.62	227388	1454.43	9640	118324	52.04
BIRLAMONEY	EQ	27-Aug-2020	41.70	42.50	43.00	40.55	40.80	40.80	41.50	596357	247.48	4047	321720	53.95
BIRLATYRE	EQ	27-Aug-2020	23.40	24.55	24.55	24.55	24.55	24.55	24.55	227468	55.84	794	227466	100.00
BKMINDST	EQ	27-Aug-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.04	172764	1.80	67	111376	64.47
BLBLIMITED	EQ	27-Aug-2020	5.40	5.65	5.65	5.30	5.65	5.65	5.62	84191	4.73	152	75114	89.22
BLISSGVS	EQ	27-Aug-2020	157.95	158.00	162.95	156.50	156.85	157.80	159.75	1094526	1748.53	10976	158707	14.50
BLKASHYAP	BE	27-Aug-2020	7.40	7.75	7.75	7.75	7.75	7.75	7.75	72508	5.62	50	-	-
BLS	EQ	27-Aug-2020	114.55	115.00	115.00	108.85	108.85	108.95	110.54	99144	109.59	1572	63191	63.74
BLUEDART	EQ	27-Aug-2020	2210.15	2225.00	2257.00	2160.00	2200.00	2206.20	2210.61	68080	1504.99	6701	29182	42.86
BLUESTARCO	EQ	27-Aug-2020	621.65	631.00	723.70	623.40	677.50	685.15	673.04	957851	6446.67	40543	221146	23.09
BODALCHEM	EQ	27-Aug-2020	73.15	73.75	73.75	72.00	72.10	72.15	72.63	350420	254.50	2290	211151	60.26
BOHRA	SM	27-Aug-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	2000	0.04	1	2000	100.00
BOMDYEING	EQ	27-Aug-2020	73.60	74.40	79.30	72.70	75.00	75.00	76.77	14150870	10863.41	58362	3002314	21.22
BOROLTD	BE	27-Aug-2020	173.50	177.50	177.50	166.00	168.85	168.15	170.07	43360	73.74	428	-	-
BORORENEW	EQ	27-Aug-2020	81.70	81.10	82.95	80.60	81.75	81.60	81.49	173951	141.75	1759	93848	53.95
BOSCHLTD	EQ	27-Aug-2020	14295.55	14430.00	14430.00	14083.75	14128.10	14145.75	14246.27	30525	4348.67	7504	5304	17.38
BPCL	EQ	27-Aug-2020	410.10	411.60	418.45	409.50	413.40	412.95	414.40	7823398	32420.12	94564	2183447	27.91
BPL	EQ	27-Aug-2020	21.70	22.15	22.15	21.40	21.75	21.70	21.74	50114	10.89	344	34732	69.31
BRFL	EQ	27-Aug-2020	12.75	13.35	13.35	13.35	13.35	13.35	13.35	34105	4.55	63	34105	100.00
BRIGADE	EQ	27-Aug-2020	171.90	172.70	184.50	172.10	180.90	180.30	180.49	688233	1242.22	10114	296132	43.03
BRIGHT	SM	27-Aug-2020	9.80	9.40	9.45	9.35	9.35	9.35	9.37	33000	3.09	11	30000	90.91
BRITANNIA	EQ	27-Aug-2020	3829.25	3840.00	3853.35	3810.00	3820.00	3816.60	3835.17	385945	14801.63	32932	177175	45.91
BRITANNIA	N2	27-Aug-2020	31.58	31.42	31.75	31.42	31.69	31.71	31.61	6034	1.91	68	6032	99.97
BRNL	EQ	27-Aug-2020	35.55	35.45	36.00	35.00	35.40	35.60	35.70	26676	9.52	315	21402	80.23
BROOKS	EQ	27-Aug-2020	40.35	40.35	41.80	40.00	41.05	40.90	40.62	55316	22.47	390	46258	83.62
BSE	EQ	27-Aug-2020	490.85	487.15	519.90	487.15	515.05	514.65	512.82	997562	5115.66	25618	355039	35.59
BSELINFRA	EQ	27-Aug-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.05	243326	2.57	158	188142	77.32
BSHSL	SM	27-Aug-2020	129.00	115.10	115.10	115.00	115.00	115.00	115.05	6400	7.36	3	3200	50.00
BSL	EQ	27-Aug-2020	25.95	25.95	27.25	25.90	26.70	26.60	26.46	5830	1.54	118	4070	69.81
BSLGOLDETF	EQ	27-Aug-2020	4715.25	4788.00	4788.00	4727.05	4739.00	4739.70	4743.31	232	11.00	63	136	58.62
BSLNIFTY	EQ	27-Aug-2020	126.05	126.19	126.20	125.51	125.51	125.51	125.82	9	0.01	4	6	66.67
BSOFT	EQ	27-Aug-2020	177.15	178.40	182.40	173.35	173.95	173.90	178.39	2533812	4520.17	26326	896935	35.40
BURNPUR	EQ	27-Aug-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.46	148802	2.17	117	118182	79.42
BUTTERFLY	BE	27-Aug-2020	213.25	215.00	215.00	202.60	205.00	203.60	206.33	77994	160.92	867	-	-
BVCL	BE	27-Aug-2020	15.80	16.55	16.55	16.20	16.55	16.55	16.49	4369	0.72	15	-	-
BYKE	EQ	27-Aug-2020	15.50	15.90	15.90	15.25	15.50	15.40	15.39	42560	6.55	185	31334	73.62
CADILAHC	EQ	27-Aug-2020	388.65	389.00	396.00	388.00	390.50	389.10	392.01	2673972	10482.23	29471	454613	17.00
CALSOFT	EQ	27-Aug-2020	12.80	14.05	14.05	14.05	14.05	14.05	14.05	154865	21.76	317	148553	95.92
CAMLINFINE	EQ	27-Aug-2020	96.40	100.00	101.20	97.00	98.65	98.95	100.63	2429891	2445.18	11750	1448662	59.62
CANBK	EQ	27-Aug-2020	106.30	107.30	107.65	105.00	105.30	105.55	106.58	7732121	8241.17	29679	2843221	36.77
CANDC	BZ	27-Aug-2020	2.60	2.50	2.70	2.50	2.70	2.70	2.66	3890	0.10	12	-	-
CANFINHOME	EQ	27-Aug-2020	392.90	393.50	403.00	369.30	381.00	382.55	392.66	1165301	4575.62	20358	409249	35.12
CANTABIL	EQ	27-Aug-2020	310.00	310.00	321.60	305.05	318.00	319.10	313.75	167661	526.03	4487	43520	25.96
CAPACITE	EQ	27-Aug-2020	138.05	144.25	145.00	140.00	140.00	140.60	142.67	99107	141.39	2614	46550	46.97
CAPLIPOINT	EQ	27-Aug-2020	538.85	543.00	566.90	532.25	559.75	556.65	556.99	1005487	5600.51	26633	351234	34.93
CAPTRUST	EQ	27-Aug-2020	69.65	70.50	70.50	68.75	69.00	69.10	69.48	6491	4.51	94	5748	88.55
CARBORUNIV	EQ	27-Aug-2020	275.00	275.95	282.00	273.65	274.70	274.45	276.94	161975	448.57	3084	79476	49.07
CAREERP	EQ	27-Aug-2020	155.20	160.00	171.80	158.00	163.00	163.80	165.27	745961	1232.87	12635	214493	28.75
CARERATING	EQ	27-Aug-2020	410.05	412.15	412.15	401.00	403.80	402.65	405.32	127055	514.98	6601	100874	79.39
CASTROLIND	EQ	27-Aug-2020	122.70	122.25	124.00	122.25	122.85	122.60	123.14	545677	671.95	4800	315886	57.89
CCHHL	EQ	27-Aug-2020	3.40	3.55	3.55	3.25	3.45	3.40	3.44	79152	2.72	128	58055	73.35
CCL	EQ	27-Aug-2020	275.55	277.70	280.00	271.00	274.20	277.40	276.45	432104	1194.56	5668	314876	72.87
CDSL	EQ	27-Aug-2020	399.80	409.00	434.40	404.00	419.00	419.25	421.81	4653442	19628.45	77720	1179025	25.34
CEATLTD	EQ	27-Aug-2020	941.50	950.00	959.95	928.00	934.10	937.70	947.54	1202907	11398.07	16584	872939	72.57
CEBBCO	EQ	27-Aug-2020	15.45	16.35	16.95	15.75	16.80	16.70	16.65	295459	49.21	967	199516	67.53
CELEBRITY	EQ	27-Aug-2020	5.25	5.65	5.65	5.10	5.20	5.15	5.26	116589	6.13	285	96144	82.46
CENTENKA	EQ	27-Aug-2020	184.45	187.90	188.00	183.35	184.30	184.70	186.11	44586	82.98	1335	27080	60.74
CENTEXT	EQ	27-Aug-2020	4.25	4.30	4.35	4.20	4.30	4.25	4.25	73739	3.13	151	59318	80.44
CENTRALBK	EQ	27-Aug-2020	17.65	17.65	18.20	17.60	17.80	17.75	17.89	1289552	230.72	2726	711324	55.16
CENTRUM	EQ	27-Aug-2020	13.95	14.10	16.70	14.10	16.25	16.55	16.11	4659654	750.72	6358	2264050	48.59
CENTUM	EQ	27-Aug-2020	367.70	370.00	371.00	361.00	365.00	363.20	365.02	8140	29.71	674	4863	59.74
CENTURYPLY	EQ	27-Aug-2020	147.65	148.70	159.40	148.50	158.50	157.60	155.56	2432180	3783.40	23703	679968	27.96
CENTURYTEX	EQ	27-Aug-2020	340.15	342.50	387.70	342.50	367.60	374.80	364.61	9902857	36106.51	103149	1983466	20.03
CERA	EQ	27-Aug-2020	2491.90	2554.80	2625.00	2525.05	2550.00	2572.55	2554.30	49330	1260.03	3003	39483	80.04
CEREBRAINT	EQ	27-Aug-2020	32.60	33.20	33.20	31.50	31.50	31.65	32.32	190855	61.69	679	125080	65.54
CESC	EQ	27-Aug-2020	639.70	642.70	643.90	631.35	638.55	636.15	636.80	155367	989.37	4257	36272	23.35
CESCVENT	EQ	27-Aug-2020	278.65	281.50	285.80	276.00	276.90	276.85	280.39	108388	303.91	3469	61501	56.74
CGCL	EQ	27-Aug-2020	222.30	224.15	231.25	221.55	225.10	225.35	226.37	130758	295.99	5603	33451	25.58
CGPOWER	EQ	27-Aug-2020	19.40	20.35	20.35	20.35	20.35	20.35	20.35	1225445	249.38	735	1225444	100.00
CHALET	EQ	27-Aug-2020	164.00	165.90	167.35	162.00	165.00	164.90	164.73	282752	465.78	4352	126539	44.75
CHAMBLFERT	EQ	27-Aug-2020	156.50	157.60	157.85	155.00	155.50	155.45	156.17	534905	835.35	7630	296548	55.44
CHEMBOND	EQ	27-Aug-2020	163.30	166.95	168.50	165.05	167.00	167.25	166.70	23181	38.64	1024	16558	71.43
CHEMFAB	EQ	27-Aug-2020	167.25	167.25	171.00	161.65	164.50	165.15	165.04	10073	16.62	379	5676	56.35
CHENNPETRO	EQ	27-Aug-2020	83.65	84.00	84.30	82.50	82.50	82.65	83.28	501528	417.70	2919	276872	55.21
CHOLAFIN	EQ	27-Aug-2020	245.30	246.00	247.15	239.05	240.35	240.90	243.28	3695410	8990.36	31981	993526	26.89
CHOLAHLDNG	EQ	27-Aug-2020	443.00	444.65	445.00	433.00	440.00	440.40	438.46	147743	647.80	3556	131848	89.24
CHROMATIC	BE	27-Aug-2020	1.00	1.00	1.05	0.95	1.00	1.00	1.01	295312	2.99	71	-	-
CIGNITITEC	EQ	27-Aug-2020	310.20	315.50	317.05	309.00	313.90	311.45	314.31	119786	376.50	1258	104698	87.40
CIMMCO	EQ	27-Aug-2020	26.10	26.25	27.40	26.00	27.40	27.10	26.84	151388	40.63	634	114484	75.62
CINELINE	EQ	27-Aug-2020	29.00	29.50	34.15	28.50	33.00	33.25	31.76	1088160	345.61	4839	420899	38.68
CINEVISTA	BE	27-Aug-2020	6.90	6.90	7.05	6.65	7.00	6.80	6.90	12819	0.89	34	-	-
CIPLA	EQ	27-Aug-2020	748.00	750.80	764.00	749.95	759.75	756.20	757.26	6989244	52926.58	98142	1534458	21.95
CKFSL	BZ	27-Aug-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.70	103711	0.73	46	-	-
CKPLEISURE	SM	27-Aug-2020	3.50	3.50	3.50	3.50	3.50	3.50	3.50	4000	0.14	1	4000	100.00
CLEDUCATE	EQ	27-Aug-2020	45.00	44.20	49.75	43.50	48.70	47.70	46.77	54501	25.49	426	41931	76.94
CLNINDIA	EQ	27-Aug-2020	396.15	396.90	396.90	387.70	390.95	389.70	391.52	85823	336.01	2990	52814	61.54
CMICABLES	EQ	27-Aug-2020	46.15	45.00	45.80	43.85	43.85	43.90	44.05	77497	34.14	692	61250	79.04
CMMIPL	SM	27-Aug-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	9000	0.34	3	6000	66.67
CNOVAPETRO	EQ	27-Aug-2020	7.00	7.35	7.35	7.00	7.35	7.35	7.25	5333	0.39	25	2431	45.58
COALINDIA	EQ	27-Aug-2020	141.95	142.70	143.25	140.00	140.55	140.55	141.55	9356658	13244.09	45616	2898212	30.97
COCHINSHIP	EQ	27-Aug-2020	363.10	363.95	371.00	362.85	365.20	365.15	366.44	376670	1380.27	6747	155503	41.28
COFORGE	EQ	27-Aug-2020	1950.10	1970.00	1975.00	1934.00	1948.00	1940.15	1949.36	149884	2921.77	9540	45825	30.57
COLPAL	EQ	27-Aug-2020	1410.75	1414.00	1422.60	1399.00	1406.30	1404.30	1408.79	377527	5318.55	13595	133240	35.29
COMPINFO	EQ	27-Aug-2020	12.75	12.95	14.00	12.65	13.40	13.40	13.24	213920	28.33	564	121145	56.63
COMPUSOFT	EQ	27-Aug-2020	8.85	8.65	9.20	8.50	9.15	9.00	8.90	95084	8.47	399	69801	73.41
CONCOR	EQ	27-Aug-2020	393.80	394.75	397.40	391.70	395.00	395.50	395.27	1315768	5200.81	23375	783817	59.57
CONFIPET	EQ	27-Aug-2020	22.40	22.85	22.85	21.05	21.50	21.45	21.99	568682	125.07	1992	340851	59.94
CONSOFINVT	EQ	27-Aug-2020	34.70	32.70	40.70	32.70	35.05	35.05	36.65	9406	3.45	106	2868	30.49
CONTI	SM	27-Aug-2020	6.35	6.60	6.65	6.60	6.65	6.65	6.63	6666	0.44	2	6666	100.00
CONTROLPR	EQ	27-Aug-2020	234.55	235.75	241.95	231.35	235.00	234.75	236.57	4922	11.64	372	2428	49.33
CORALFINAC	EQ	27-Aug-2020	21.25	21.75	21.75	20.80	20.95	21.40	21.11	7733	1.63	98	7165	92.65
CORDSCABLE	EQ	27-Aug-2020	45.80	45.95	46.60	44.50	45.00	44.90	45.17	32284	14.58	351	23058	71.42
COROMANDEL	EQ	27-Aug-2020	804.90	808.00	809.85	790.00	800.00	801.95	799.82	252807	2021.99	11962	111724	44.19
COSMOFILMS	EQ	27-Aug-2020	426.70	429.65	444.35	425.60	434.00	433.45	433.89	297046	1288.85	6984	121464	40.89
COUNCODOS	EQ	27-Aug-2020	1.30	1.35	1.40	1.30	1.40	1.40	1.36	200437	2.73	196	92715	46.26
COX&KINGS	BZ	27-Aug-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.53	671416	10.29	320	-	-
CPSEETF	EQ	27-Aug-2020	19.11	19.19	19.28	18.95	18.95	18.99	19.04	2582217	491.67	2292	2444182	94.65
CREATIVE	EQ	27-Aug-2020	135.10	132.40	136.80	129.00	131.50	131.00	131.83	51255	67.57	307	29611	57.77
CREATIVEYE	EQ	27-Aug-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	356	0.01	5	356	100.00
CREDITACC	EQ	27-Aug-2020	627.80	630.90	705.50	630.15	656.00	656.90	666.72	378783	2525.44	26048	156886	41.42
CREST	EQ	27-Aug-2020	86.50	86.60	91.80	83.30	87.40	87.45	87.75	17092	15.00	331	9804	57.36
CRISIL	EQ	27-Aug-2020	1874.95	1896.55	1911.00	1840.00	1848.25	1849.20	1866.24	32872	613.47	4859	18821	57.26
CROMPTON	EQ	27-Aug-2020	260.75	265.00	270.00	262.25	266.80	266.10	266.89	543148	1449.59	14765	236874	43.61
CSBBANK	EQ	27-Aug-2020	229.95	230.00	236.70	226.25	231.50	233.55	231.84	249550	578.55	4856	114381	45.83
CTE	EQ	27-Aug-2020	26.05	26.05	26.75	24.75	25.15	25.60	25.72	32221	8.29	294	25650	79.61
CUB	EQ	27-Aug-2020	134.70	135.50	143.00	135.50	138.55	138.75	139.12	7427799	10333.32	87137	3903832	52.56
CUBEXTUB	EQ	27-Aug-2020	11.95	11.95	12.40	11.50	12.25	12.20	12.07	19500	2.35	94	7997	41.01
CUMMINSIND	EQ	27-Aug-2020	475.20	475.40	477.60	468.00	470.00	470.45	472.23	608824	2875.08	8526	93345	15.33
CUPID	EQ	27-Aug-2020	285.55	265.00	266.60	248.45	254.70	254.75	258.77	619949	1604.22	15883	289944	46.77
CYBERTECH	EQ	27-Aug-2020	55.45	55.60	56.40	54.55	54.65	54.80	55.38	34884	19.32	684	22333	64.02
CYIENT	EQ	27-Aug-2020	382.85	384.80	416.80	383.70	398.00	394.05	400.35	1537301	6154.60	29256	310313	20.19
DAAWAT	EQ	27-Aug-2020	57.90	58.00	58.30	57.15	57.35	57.30	57.47	576456	331.30	3351	400266	69.44
DABUR	EQ	27-Aug-2020	495.95	498.75	499.35	491.00	493.50	493.15	493.68	1859971	9182.29	25593	776424	41.74
DALBHARAT	EQ	27-Aug-2020	739.55	740.00	760.00	738.00	739.00	740.30	744.18	92174	685.94	9748	52835	57.32
DALMIASUG	EQ	27-Aug-2020	143.70	143.95	146.70	141.25	144.60	144.45	144.05	444213	639.89	4952	125357	28.22
DAMODARIND	EQ	27-Aug-2020	26.30	26.15	26.45	25.20	26.45	26.25	25.97	8300	2.16	102	7979	96.13
DATAMATICS	EQ	27-Aug-2020	67.40	67.85	74.10	67.30	74.10	74.10	72.68	186863	135.81	1611	144650	77.41
DBCORP	EQ	27-Aug-2020	79.05	79.90	83.20	79.25	80.30	80.65	81.08	917131	743.63	7163	493355	53.79
DBL	EQ	27-Aug-2020	392.10	393.00	407.00	393.00	399.50	396.90	400.83	266653	1068.82	5890	87355	32.76
DBREALTY	EQ	27-Aug-2020	7.30	7.60	8.00	7.40	8.00	8.00	7.91	2438981	192.99	1722	1737661	71.25
DBSTOCKBRO	EQ	27-Aug-2020	10.50	10.50	11.00	10.00	10.75	10.75	10.42	9148	0.95	62	1496	16.35
DCAL	EQ	27-Aug-2020	188.90	190.70	194.50	188.00	193.50	191.35	190.33	223009	424.45	2974	142999	64.12
DCBBANK	EQ	27-Aug-2020	92.90	93.05	93.75	90.50	90.90	90.95	91.34	4232753	3866.29	18016	1894221	44.75
DCM	EQ	27-Aug-2020	21.85	22.45	24.00	22.00	24.00	24.00	23.66	192788	45.62	976	93830	48.67
DCMFINSERV	BE	27-Aug-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.20	14837	0.18	24	-	-
DCMNVL	EQ	27-Aug-2020	27.40	28.30	30.65	28.00	29.50	28.95	29.28	52425	15.35	335	28680	54.71
DCMSHRIRAM	EQ	27-Aug-2020	396.90	395.00	408.95	388.50	392.00	395.05	397.78	252925	1006.09	6641	82032	32.43
DCW	EQ	27-Aug-2020	14.20	14.20	15.60	14.10	15.20	15.05	15.00	1756351	263.50	3166	866679	49.35
DECCANCE	EQ	27-Aug-2020	324.45	327.00	327.00	318.70	320.95	319.65	321.54	95551	307.23	2995	59320	62.08
DEEPAKFERT	EQ	27-Aug-2020	181.70	181.95	183.00	175.55	177.65	177.05	178.21	867754	1546.41	10681	284615	32.80
DEEPAKNTR	EQ	27-Aug-2020	742.45	745.00	775.00	732.00	765.00	761.95	756.98	2271131	17191.95	57423	490738	21.61
DEEPIND	EQ	27-Aug-2020	82.20	82.50	84.90	81.30	81.85	82.45	82.64	61191	50.57	1330	36549	59.73
DELTACORP	EQ	27-Aug-2020	115.55	116.30	120.00	115.20	116.85	117.00	117.55	1591663	1870.96	18195	666038	41.85
DELTAMAGNT	EQ	27-Aug-2020	21.80	21.50	22.00	21.25	21.55	21.60	21.75	2218	0.48	55	1692	76.28
DEN	EQ	27-Aug-2020	80.70	81.80	81.80	80.55	81.00	80.90	80.90	72891	58.97	1114	38924	53.40
DENORA	EQ	27-Aug-2020	235.95	239.85	245.00	231.10	233.85	233.55	237.31	16340	38.78	947	9721	59.49
DEVIT	SM	27-Aug-2020	108.50	109.00	109.00	109.00	109.00	109.00	109.00	3000	3.27	2	3000	100.00
DFMFOODS	EQ	27-Aug-2020	300.25	302.00	316.80	299.10	311.00	308.55	309.81	278727	863.51	7181	149540	53.65
DGCONTENT	EQ	27-Aug-2020	9.60	10.00	10.05	9.60	9.95	9.95	9.95	69313	6.90	139	68487	98.81
DHAMPURSUG	EQ	27-Aug-2020	148.75	149.50	161.25	146.40	160.50	158.65	155.81	2299997	3583.72	17741	762398	33.15
DHANBANK	EQ	27-Aug-2020	15.35	16.00	16.30	15.10	15.50	15.45	15.76	10855904	1710.56	16637	4957276	45.66
DHANUKA	EQ	27-Aug-2020	866.70	880.00	884.95	845.00	854.25	851.00	863.23	94737	817.79	4785	60407	63.76
DHARSUGAR	BE	27-Aug-2020	5.25	5.00	5.00	5.00	5.00	5.00	5.00	145	0.01	5	-	-
DHFL	EQ	27-Aug-2020	14.95	15.05	15.15	14.70	14.80	14.75	14.85	1241511	184.34	2745	649347	52.30
DHFL	N4	27-Aug-2020	339.80	300.00	316.00	300.00	316.00	315.81	314.46	70	0.22	5	64	91.43
DHFL	N6	27-Aug-2020	285.20	285.06	285.06	285.06	285.06	285.06	285.06	1	0.00	1	1	100.00
DHFL	NC	27-Aug-2020	310.59	312.00	315.00	312.00	315.00	315.00	314.80	152	0.48	3	152	100.00
DHFL	NN	27-Aug-2020	293.01	295.01	310.00	295.01	310.00	310.00	302.51	6	0.02	2	3	50.00
DHFL	NO	27-Aug-2020	313.63	315.00	315.00	315.00	315.00	315.00	315.00	100	0.32	1	100	100.00
DHFL	NP	27-Aug-2020	319.80	323.00	339.00	310.01	313.00	312.99	329.81	5800	19.13	43	5031	86.74
DHFL	NQ	27-Aug-2020	319.68	322.00	322.00	307.00	307.00	307.18	307.97	112	0.34	10	112	100.00
DHFL	NS	27-Aug-2020	285.06	292.01	292.50	290.00	290.00	290.66	291.14	1240	3.61	17	1240	100.00
DHFL	NX	27-Aug-2020	329.80	315.00	315.00	291.20	300.00	300.00	297.07	57	0.17	3	47	82.46
DHFL	Y1	27-Aug-2020	310.00	310.00	310.00	310.00	310.00	310.00	310.00	212	0.66	10	206	97.17
DHUNINV	EQ	27-Aug-2020	239.45	239.50	247.05	238.15	240.05	240.50	241.65	3849	9.30	232	2497	64.87
DIAMONDYD	EQ	27-Aug-2020	591.70	598.95	610.00	592.45	605.00	601.30	602.46	20090	121.03	1331	13461	67.00
DIAPOWER	BZ	27-Aug-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.90	262220	2.36	106	-	-
DICIND	EQ	27-Aug-2020	404.20	419.00	419.00	390.05	397.95	397.55	405.73	9611	38.99	513	5297	55.11
DIGISPICE	EQ	27-Aug-2020	8.85	9.25	9.25	8.45	9.20	9.25	9.09	152087	13.82	373	114163	75.06
DIGJAMLTD	BZ	27-Aug-2020	3.05	3.05	3.10	2.95	3.05	3.00	3.06	49813	1.53	55	-	-
DISHTV	EQ	27-Aug-2020	10.90	11.25	11.95	11.10	11.95	11.95	11.73	10482612	1230.08	6912	7364778	70.26
DIVISLAB	EQ	27-Aug-2020	3196.80	3200.00	3278.00	3185.00	3271.95	3268.45	3250.41	1013525	32943.69	68101	322382	31.81
DIXON	EQ	27-Aug-2020	8343.05	8383.05	8650.00	8313.00	8590.00	8614.20	8540.92	97122	8295.11	24568	51039	52.55
DLF	EQ	27-Aug-2020	160.00	161.95	181.85	160.80	175.30	175.90	173.40	76444741	132552.77	315781	13775975	18.02
DLINKINDIA	EQ	27-Aug-2020	115.50	116.35	136.00	113.40	133.00	130.70	128.50	4948802	6359.06	33185	1232978	24.91
DMART	EQ	27-Aug-2020	2410.10	2440.00	2445.00	2351.25	2362.00	2380.85	2419.41	695841	16835.23	67714	363810	52.28
DNAMEDIA	EQ	27-Aug-2020	0.60	0.65	0.65	0.55	0.65	0.65	0.63	43658	0.27	92	36710	84.09
DOLAT	EQ	27-Aug-2020	61.45	62.95	63.25	59.00	59.50	59.65	60.64	338382	205.18	1876	233402	68.98
DOLLAR	EQ	27-Aug-2020	157.45	159.70	164.80	156.50	157.60	157.00	160.22	309109	495.25	5435	184910	59.82
DONEAR	EQ	27-Aug-2020	30.20	30.35	32.90	29.85	31.45	31.40	31.93	278288	88.85	2074	120369	43.25
DPABHUSHAN	SM	27-Aug-2020	87.20	89.85	91.00	88.05	89.80	89.80	89.92	60000	53.95	15	48000	80.00
DPSCLTD	EQ	27-Aug-2020	11.95	11.75	12.05	11.75	11.80	11.80	11.92	9147	1.09	81	7467	81.63
DPWIRES	EQ	27-Aug-2020	59.00	61.80	61.80	58.85	61.80	61.25	59.96	7348	4.41	120	1907	25.95
DQE	EQ	27-Aug-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.60	451501	7.22	212	400530	88.71
DREDGECORP	EQ	27-Aug-2020	317.85	317.50	321.55	313.25	315.55	315.35	317.04	189247	599.98	5542	46983	24.83
DRREDDY	EQ	27-Aug-2020	4434.75	4442.40	4468.30	4417.00	4429.00	4437.00	4444.71	903664	40165.27	42811	338122	37.42
DRSDILIP	SM	27-Aug-2020	72.00	71.00	74.60	71.00	74.45	74.45	72.91	160000	116.66	11	118400	74.00
DSML	SM	27-Aug-2020	12.00	12.60	12.60	12.55	12.55	12.55	12.58	12000	1.51	2	0	0.00
DSSL	EQ	27-Aug-2020	29.00	29.00	29.00	26.20	28.05	27.70	27.36	14803	4.05	210	10119	68.36
DTIL	EQ	27-Aug-2020	260.10	270.00	275.00	260.00	260.10	260.25	262.93	12783	33.61	502	9020	70.56
DUCON	EQ	27-Aug-2020	4.15	4.20	4.20	3.95	4.10	4.10	4.00	113498	4.55	237	90640	79.86
DVL	BE	27-Aug-2020	65.10	62.60	66.25	61.85	62.90	62.05	62.66	12857	8.06	184	-	-
DWARKESH	EQ	27-Aug-2020	31.40	31.40	32.60	30.40	32.40	32.30	31.58	1912093	603.77	6888	960027	50.21
DYNAMATECH	EQ	27-Aug-2020	887.55	843.20	843.20	843.20	843.20	843.20	843.20	7319	61.71	400	7203	98.42
DYNPRO	EQ	27-Aug-2020	204.65	206.45	217.45	205.95	214.00	211.65	211.64	269126	569.57	5436	124376	46.21
EASTSILK	EQ	27-Aug-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	1550	0.02	4	1550	100.00
EASUNREYRL	BZ	27-Aug-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	4775	0.16	15	-	-
EBANK	EQ	27-Aug-2020	2360.00	2410.00	2563.07	2410.00	2563.07	2563.07	2505.67	8	0.20	3	5	62.50
EBBETF0423	EQ	27-Aug-2020	1079.87	1078.05	1079.00	1077.00	1078.00	1078.67	1077.98	4099	44.19	89	2801	68.33
EBBETF0425	EQ	27-Aug-2020	994.89	991.03	995.50	991.00	995.00	994.43	993.30	15915	158.08	72	11262	70.76
EBBETF0430	EQ	27-Aug-2020	1082.30	1084.91	1084.94	1080.00	1082.00	1082.05	1082.39	35488	384.12	185	32104	90.46
EBBETF0431	EQ	27-Aug-2020	981.11	990.00	1006.00	977.50	978.99	978.56	978.45	29603	289.65	299	26625	89.94
EBIXFOREX	EQ	27-Aug-2020	523.40	534.45	534.45	517.95	524.00	523.30	524.21	1693	8.87	134	1369	80.86
ECLERX	EQ	27-Aug-2020	777.45	783.95	799.95	770.00	787.15	786.60	788.12	142485	1122.96	9294	79207	55.59
ECLFINANCE	NE	27-Aug-2020	1149.00	1152.00	1155.00	1152.00	1155.00	1155.00	1153.00	75	0.86	2	75	100.00
ECLFINANCE	NF	27-Aug-2020	961.70	962.00	969.99	955.00	969.00	969.00	962.60	195	1.88	9	172	88.21
ECLFINANCE	NG	27-Aug-2020	911.00	925.00	925.00	909.00	915.00	915.00	911.16	450	4.10	12	450	100.00
ECLFINANCE	NJ	27-Aug-2020	905.73	900.00	900.00	867.00	867.04	881.95	897.16	108	0.97	10	108	100.00
ECLFINANCE	NK	27-Aug-2020	811.00	840.00	840.00	811.00	811.00	811.00	833.58	113	0.94	7	113	100.00
ECLFINANCE	NM	27-Aug-2020	981.00	1000.00	1000.00	980.00	986.15	986.70	986.05	832	8.20	30	662	79.57
ECLFINANCE	NN	27-Aug-2020	1060.00	1065.00	1065.00	1015.00	1050.60	1058.67	1038.68	262	2.72	13	162	61.83
ECLFINANCE	NO	27-Aug-2020	950.00	940.00	960.00	940.00	960.00	953.28	944.22	496	4.68	7	496	100.00
ECLFINANCE	NP	27-Aug-2020	970.00	955.00	955.00	951.10	951.10	951.10	954.35	30	0.29	2	30	100.00
ECLFINANCE	NQ	27-Aug-2020	1025.00	905.00	1025.00	905.00	1025.00	1025.00	1016.11	253	2.57	7	233	92.09
ECLFINANCE	NR	27-Aug-2020	935.00	938.00	938.00	925.50	925.70	930.49	935.00	265	2.48	14	265	100.00
ECLFINANCE	NS	27-Aug-2020	965.00	951.10	955.05	951.10	955.02	955.03	955.01	178	1.70	4	178	100.00
EDELWEISS	EQ	27-Aug-2020	81.85	83.00	85.00	81.70	83.90	83.85	83.62	1990660	1664.67	17974	1400358	70.35
EDUCOMP	BZ	27-Aug-2020	3.80	3.70	3.75	3.65	3.70	3.65	3.66	134677	4.93	174	-	-
EHFLNCD	N3	27-Aug-2020	975.68	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	1	100	100.00
EHFLNCD	N5	27-Aug-2020	902.83	880.00	882.00	880.00	882.00	882.00	880.20	49	0.43	2	49	100.00
EHFLNCD	N6	27-Aug-2020	779.50	766.01	775.80	766.01	773.99	773.99	774.39	1335	10.34	22	1335	100.00
EICHERMOT	EQ	27-Aug-2020	2248.85	2249.75	2255.00	2215.00	2240.00	2236.35	2232.48	1370440	30594.77	73083	236739	17.27
EIDPARRY	EQ	27-Aug-2020	288.60	290.00	297.00	286.65	291.00	290.40	291.43	416281	1213.16	6620	196300	47.16
EIFFL	SM	27-Aug-2020	94.50	94.00	95.00	94.00	95.00	95.00	94.50	2400	2.27	3	2400	100.00
EIHAHOTELS	EQ	27-Aug-2020	272.15	275.90	281.00	269.00	273.00	272.20	275.21	28587	78.68	1254	11706	40.95
EIHOTEL	EQ	27-Aug-2020	89.40	90.20	93.95	87.70	92.05	91.80	91.40	3517072	3214.49	21983	1506827	42.84
EIMCOELECO	EQ	27-Aug-2020	339.10	347.55	347.55	335.00	346.25	339.65	339.88	583	1.98	153	246	42.20
EKC	BE	27-Aug-2020	33.70	34.00	34.20	32.05	32.05	32.05	32.38	162591	52.65	466	-	-
ELECON	EQ	27-Aug-2020	33.55	34.70	36.80	33.25	33.60	33.60	35.19	675572	237.72	4219	380637	56.34
ELECTCAST	EQ	27-Aug-2020	16.00	16.20	16.50	15.55	16.00	15.90	16.08	983070	158.10	1089	758569	77.16
ELECTHERM	EQ	27-Aug-2020	116.65	117.30	121.30	116.50	116.90	117.00	118.41	18813	22.28	549	10382	55.19
ELGIEQUIP	EQ	27-Aug-2020	226.55	227.00	228.40	225.35	228.10	227.90	227.45	38771	88.18	1119	31380	80.94
ELGIRUBCO	EQ	27-Aug-2020	18.50	18.45	18.45	17.90	18.45	18.05	18.12	13369	2.42	107	11851	88.65
EMAMILTD	EQ	27-Aug-2020	355.00	355.15	360.20	349.05	360.00	359.65	358.59	382534	1371.74	11640	283558	74.13
EMAMIPAP	EQ	27-Aug-2020	75.40	76.45	76.45	74.60	75.10	75.25	75.35	6367	4.80	146	2519	39.56
EMAMIREAL	BE	27-Aug-2020	54.75	57.05	57.45	55.20	57.45	57.45	57.27	23860	13.67	115	-	-
EMBASSY	RR	27-Aug-2020	363.23	361.05	372.85	361.05	369.70	368.11	368.47	82600	304.35	342	57200	69.25
EMCO	BZ	27-Aug-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	42506	0.79	38	-	-
EMKAY	EQ	27-Aug-2020	54.20	54.50	59.60	54.50	59.60	59.60	58.77	105135	61.79	894	71672	68.17
EMMBI	EQ	27-Aug-2020	98.95	99.95	99.95	95.25	95.75	96.30	97.23	12691	12.34	480	8356	65.84
EMOFSR1RDP	MF	27-Aug-2020	9.55	9.65	9.70	9.63	9.63	9.63	9.65	2200	0.21	3	2200	100.00
EMOFSR1RGG	MF	27-Aug-2020	9.62	9.62	9.72	9.52	9.52	9.54	9.60	130704	12.55	31	130704	100.00
ENDURANCE	EQ	27-Aug-2020	1158.70	1164.95	1180.00	1085.20	1099.00	1095.85	1112.84	325538	3622.72	21450	176322	54.16
ENERGYDEV	EQ	27-Aug-2020	7.15	7.35	7.45	7.00	7.00	7.05	7.13	27656	1.97	132	23995	86.76
ENGINERSIN	EQ	27-Aug-2020	70.00	70.25	71.35	70.10	70.45	70.45	70.72	2856967	2020.46	19778	1369442	47.93
ENIL	EQ	27-Aug-2020	176.15	184.95	184.95	167.35	175.35	175.05	178.88	297289	531.80	1787	180225	60.62
EQ30	EQ	27-Aug-2020	323.00	340.00	340.00	320.00	334.50	334.50	332.66	27	0.09	10	21	77.78
EQUITAS	EQ	27-Aug-2020	55.15	55.80	57.15	55.20	56.20	55.90	56.39	12029407	6783.47	22249	5190404	43.15
ERFLNCDI	N2	27-Aug-2020	1001.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	12	0.12	3	12	100.00
ERFLNCDI	N5	27-Aug-2020	810.00	791.00	800.00	791.00	800.00	800.00	791.35	521	4.12	8	521	100.00
ERFLNCDI	N6	27-Aug-2020	839.80	780.00	829.80	780.00	829.80	829.80	794.23	70	0.56	4	50	71.43
ERIS	EQ	27-Aug-2020	533.80	539.65	548.70	528.95	533.00	533.30	539.01	97781	527.05	4877	49134	50.25
EROSMEDIA	BE	27-Aug-2020	25.65	26.00	26.00	24.40	24.80	24.70	24.86	316343	78.65	755	-	-
ESABINDIA	EQ	27-Aug-2020	1498.40	1525.00	1529.95	1495.05	1505.60	1511.20	1512.56	3957	59.85	644	2154	54.44
ESCORTS	EQ	27-Aug-2020	1125.80	1133.90	1164.00	1122.15	1156.80	1156.15	1147.89	2332574	26775.41	63287	455344	19.52
ESSARSHPNG	BE	27-Aug-2020	9.85	10.10	10.20	9.70	10.00	9.90	9.86	42170	4.16	143	-	-
ESSELPACK	EQ	27-Aug-2020	293.80	292.10	301.25	290.20	293.00	294.80	296.16	155883	461.67	4740	78937	50.64
ESTER	EQ	27-Aug-2020	70.00	69.00	69.90	67.75	68.10	68.10	68.82	316793	218.02	1817	236579	74.68
EUROCERA	BZ	27-Aug-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	21214	0.30	15	-	-
EUROMULTI	EQ	27-Aug-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	12158	0.17	15	12158	100.00
EUROTEXIND	EQ	27-Aug-2020	9.50	9.50	9.95	9.50	9.95	9.95	9.95	200	0.02	5	200	100.00
EVEREADY	EQ	27-Aug-2020	134.70	136.80	136.80	130.00	132.10	131.65	133.95	289211	387.39	2814	163499	56.53
EVERESTIND	EQ	27-Aug-2020	240.90	243.45	255.95	240.10	245.60	246.85	249.55	449822	1122.52	11264	149384	33.21
EXCELINDUS	EQ	27-Aug-2020	920.55	926.35	944.90	911.10	912.00	919.25	931.01	70580	657.10	4648	31956	45.28
EXIDEIND	EQ	27-Aug-2020	169.85	172.00	175.10	170.30	175.00	174.35	172.67	4689882	8097.90	28032	1358841	28.97
EXPLEOSOL	EQ	27-Aug-2020	485.60	509.85	509.85	495.20	509.85	509.85	507.72	79300	402.62	1383	53946	68.03
FACT	EQ	27-Aug-2020	49.85	50.25	50.25	49.25	49.30	49.35	49.56	54148	26.84	510	34383	63.50
FAIRCHEM	BE	27-Aug-2020	550.00	550.00	555.00	540.00	550.00	550.05	550.21	12723	70.00	626	-	-
FCL	EQ	27-Aug-2020	32.55	32.55	33.20	31.95	32.45	32.25	32.39	240510	77.91	1405	132496	55.09
FCONSUMER	EQ	27-Aug-2020	10.45	10.55	10.95	10.50	10.95	10.95	10.86	27792593	3018.00	12606	15286361	55.00
FCSSOFT	EQ	27-Aug-2020	0.50	0.45	0.50	0.45	0.45	0.50	0.47	1846629	8.77	682	1120170	60.66
FDC	EQ	27-Aug-2020	328.00	330.75	340.00	328.00	335.75	335.15	336.02	752049	2527.06	13838	239429	31.84
FEDERALBNK	EQ	27-Aug-2020	56.70	56.90	57.25	56.00	56.05	56.10	56.57	31911041	18052.13	57416	12727091	39.88
FEL	EQ	27-Aug-2020	18.25	19.15	19.15	19.15	19.15	19.15	19.15	1103760	211.37	754	1070689	97.00
FELDVR	EQ	27-Aug-2020	19.50	20.00	20.45	19.80	20.45	20.45	20.30	213033	43.25	325	173347	81.37
FIEMIND	EQ	27-Aug-2020	632.65	633.45	639.65	615.00	618.25	617.25	624.80	52689	329.20	4569	22939	43.54
FILATEX	EQ	27-Aug-2020	29.70	30.40	30.40	28.50	28.75	28.85	29.12	193183	56.26	976	151382	78.36
FINCABLES	EQ	27-Aug-2020	298.90	303.00	303.00	295.00	296.50	297.10	297.87	147048	438.02	4200	85343	58.04
FINEORG	EQ	27-Aug-2020	2742.70	2775.00	2830.00	2701.00	2749.00	2765.05	2768.08	92833	2569.69	13430	15237	16.41
FINPIPE	EQ	27-Aug-2020	510.00	506.70	517.35	506.00	510.00	510.05	510.25	57187	291.80	2259	37002	64.70
FLEXITUFF	EQ	27-Aug-2020	9.05	9.50	9.50	9.50	9.50	9.50	9.50	3354	0.32	10	3354	100.00
FLFL	EQ	27-Aug-2020	132.20	138.00	138.80	133.50	138.80	138.80	137.65	473032	651.15	4159	256686	54.26
FLUOROCHEM	EQ	27-Aug-2020	531.40	535.85	535.85	520.00	524.90	524.00	525.89	74073	389.54	3152	38931	52.56
FMGOETZE	EQ	27-Aug-2020	413.75	406.75	424.00	406.75	417.00	417.30	413.28	24144	99.78	258	4394	18.20
FMNL	EQ	27-Aug-2020	24.20	25.00	25.40	24.00	25.40	25.40	25.15	117118	29.46	541	76541	65.35
FORCEMOT	EQ	27-Aug-2020	1079.80	1081.20	1092.00	1055.00	1057.10	1063.70	1074.18	23508	252.52	2157	12639	53.76
FORTIS	EQ	27-Aug-2020	135.90	135.90	137.60	135.10	135.30	135.60	136.00	1386115	1885.11	9126	948191	68.41
FOSECOIND	EQ	27-Aug-2020	1382.15	1380.00	1420.00	1356.95	1363.95	1363.05	1379.48	2775	38.28	516	1665	60.00
FOURTHDIM	SM	27-Aug-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	2000	0.19	2	2000	100.00
FRETAIL	EQ	27-Aug-2020	117.45	125.00	133.85	120.30	129.50	130.10	127.34	28266946	35996.51	142472	10449139	36.97
FSC	EQ	27-Aug-2020	148.00	151.00	154.80	140.60	148.50	148.05	150.23	529416	795.36	6135	361565	68.30
FSL	EQ	27-Aug-2020	66.25	66.70	67.20	62.80	63.40	63.50	64.99	4716425	3065.30	20173	2161433	45.83
GABRIEL	EQ	27-Aug-2020	125.20	124.45	124.45	118.00	118.95	118.70	119.36	490750	585.74	7503	250231	50.99
GAEL	EQ	27-Aug-2020	198.60	199.45	199.90	194.50	194.50	194.80	196.42	55218	108.46	2155	35755	64.75
GAIL	EQ	27-Aug-2020	99.85	100.60	100.60	99.00	99.40	99.20	99.61	6719780	6693.27	33940	1759614	26.19
GAL	EQ	27-Aug-2020	2.70	2.70	2.80	2.60	2.70	2.60	2.66	14580	0.39	47	14580	100.00
GALAXYSURF	EQ	27-Aug-2020	1884.10	1894.00	1894.20	1850.00	1855.50	1856.85	1866.78	18720	349.46	2601	9067	48.43
GALLANTT	EQ	27-Aug-2020	33.20	33.30	34.40	33.30	33.35	33.40	33.88	6665	2.26	145	5368	80.54
GALLISPAT	EQ	27-Aug-2020	29.30	29.95	30.00	28.70	29.50	29.50	29.21	19406	5.67	100	10043	51.75
GAMMNINFRA	EQ	27-Aug-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.76	851313	6.50	337	850377	99.89
GANDHITUBE	EQ	27-Aug-2020	228.90	230.90	232.80	226.00	227.95	227.90	228.75	7437	17.01	518	3790	50.96
GANECOS	EQ	27-Aug-2020	289.60	292.00	299.90	286.00	297.10	298.20	294.49	75877	223.45	1406	42364	55.83
GANESHHOUC	EQ	27-Aug-2020	30.05	30.95	31.55	30.05	31.55	31.55	31.17	41259	12.86	253	33343	80.81
GANGAFORGE	SM	27-Aug-2020	15.70	16.10	16.15	16.05	16.10	16.10	16.09	36000	5.79	6	6000	16.67
GANGESSECU	EQ	27-Aug-2020	40.00	40.05	40.05	38.15	38.15	38.15	38.90	5328	2.07	61	4477	84.03
GARDENSILK	BE	27-Aug-2020	11.30	11.70	11.80	10.75	11.15	11.00	11.17	75583	8.44	163	-	-
GARFIBRES	EQ	27-Aug-2020	1993.90	2010.00	2020.00	1922.25	1940.00	1955.55	1989.30	21634	430.37	3671	10848	50.14
GATI	EQ	27-Aug-2020	48.20	48.80	49.25	47.80	48.00	48.10	48.37	474823	229.66	2277	257669	54.27
GAYAHWS	BE	27-Aug-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.43	288069	1.25	106	-	-
GAYAPROJ	EQ	27-Aug-2020	16.90	16.95	17.15	16.60	16.85	16.70	16.91	262445	44.37	785	218575	83.28
GBGLOBAL	EQ	27-Aug-2020	8.20	8.60	8.60	8.60	8.60	8.60	8.60	2145	0.18	16	2134	99.49
GDL	EQ	27-Aug-2020	90.30	90.30	95.55	90.00	93.20	94.10	92.81	262588	243.72	2654	152794	58.19
GEECEE	EQ	27-Aug-2020	81.05	81.05	84.05	77.65	79.50	79.80	81.97	38212	31.32	896	19036	49.82
GEEKAYWIRE	BE	27-Aug-2020	90.00	90.00	90.00	85.50	89.50	89.50	88.79	9151	8.12	33	-	-
GENESYS	BE	27-Aug-2020	57.85	60.70	60.70	55.00	55.00	55.00	55.75	71187	39.69	252	-	-
GENUSPAPER	EQ	27-Aug-2020	5.25	5.45	5.45	5.00	5.05	5.05	5.11	407241	20.82	396	345331	84.80
GENUSPOWER	EQ	27-Aug-2020	25.95	26.00	26.95	25.80	26.30	26.35	26.44	282584	74.71	1009	181084	64.08
GEOJITFSL	EQ	27-Aug-2020	41.15	41.15	41.40	39.50	40.65	40.15	40.52	254849	103.27	2846	178837	70.17
GEPIL	EQ	27-Aug-2020	492.40	494.90	498.90	490.80	493.90	491.70	493.65	23561	116.31	1140	16834	71.45
GESHIP	EQ	27-Aug-2020	273.00	275.00	283.00	273.15	277.60	277.35	279.04	185610	517.92	4637	74049	39.89
GET&D	EQ	27-Aug-2020	111.45	113.75	113.75	108.55	111.85	110.35	111.03	54113	60.08	1192	33990	62.81
GFLLIMITED	EQ	27-Aug-2020	103.05	104.95	104.95	100.00	101.20	100.95	102.80	89738	92.25	1825	54348	60.56
GFSTEELS	EQ	27-Aug-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.81	845	0.02	15	845	100.00
GHCL	EQ	27-Aug-2020	168.55	169.75	170.90	167.00	167.90	167.65	168.72	165851	279.82	3031	93802	56.56
GICHSGFIN	EQ	27-Aug-2020	122.75	120.90	120.90	116.35	117.60	117.30	118.25	1537112	1817.69	18311	537513	34.97
GICRE	EQ	27-Aug-2020	153.30	154.80	160.95	153.70	158.00	157.20	158.62	2100988	3332.49	21804	884938	42.12
GILLANDERS	EQ	27-Aug-2020	28.40	29.00	29.80	29.00	29.80	29.75	29.42	11915	3.51	317	11405	95.72
GILLETTE	EQ	27-Aug-2020	5524.85	5615.00	5750.00	5600.00	5650.00	5648.40	5667.53	58474	3314.03	11149	20050	34.29
GINNIFILA	EQ	27-Aug-2020	13.05	13.65	13.70	13.25	13.70	13.70	13.69	92846	12.71	201	85671	92.27
GIPCL	EQ	27-Aug-2020	79.70	80.35	80.45	77.90	77.90	78.10	79.37	291642	231.49	2495	154889	53.11
GKWLIMITED	EQ	27-Aug-2020	460.20	478.75	479.00	460.05	479.00	476.30	473.40	225	1.07	30	103	45.78
GLAXO	EQ	27-Aug-2020	1589.50	1600.00	1629.50	1581.25	1595.00	1598.45	1612.75	140193	2260.96	8490	73072	52.12
GLENMARK	EQ	27-Aug-2020	489.90	489.95	506.50	487.15	499.60	497.75	500.51	5350911	26781.65	84306	1601173	29.92
GLFL	EQ	27-Aug-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.42	2385	0.03	5	2385	100.00
GLOBALVECT	EQ	27-Aug-2020	62.30	62.30	62.95	60.20	60.70	60.50	60.99	27415	16.72	296	19855	72.42
GLOBOFFS	EQ	27-Aug-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	5509	0.46	18	5509	100.00
GLOBUSSPR	EQ	27-Aug-2020	177.95	186.80	186.80	184.55	186.80	186.80	186.68	172813	322.61	1120	151105	87.44
GMBREW	EQ	27-Aug-2020	411.80	415.00	415.40	405.50	411.40	408.45	411.40	22639	93.14	1288	14210	62.77
GMDCLTD	EQ	27-Aug-2020	50.30	51.60	51.90	49.80	50.50	50.20	50.73	2617209	1327.60	11029	1237480	47.28
GMMPFAUDLR	EQ	27-Aug-2020	5983.30	5956.00	6100.00	5856.00	5895.00	5877.55	5952.57	36451	2169.77	9778	21408	58.73
GMRINFRA	EQ	27-Aug-2020	25.85	26.00	26.70	25.30	25.90	25.70	26.05	64007684	16674.76	40228	25171503	39.33
GNA	EQ	27-Aug-2020	246.35	246.40	249.25	236.00	236.60	236.65	241.57	74119	179.05	2874	42846	57.81
GNFC	EQ	27-Aug-2020	220.80	220.25	222.00	213.55	218.60	219.10	217.84	833322	1815.28	9911	333142	39.98
GOACARBON	EQ	27-Aug-2020	232.55	235.00	244.50	232.55	236.30	237.30	238.36	114177	272.16	4263	39250	34.38
GOCLCORP	EQ	27-Aug-2020	192.95	196.50	215.25	196.50	209.50	210.10	208.30	125267	260.93	3660	50697	40.47
GODFRYPHLP	EQ	27-Aug-2020	959.50	1065.00	1092.40	1010.30	1024.00	1035.45	1054.05	1408520	14846.53	79536	328803	23.34
GODREJAGRO	EQ	27-Aug-2020	495.30	495.85	497.90	487.20	489.60	489.10	489.38	272599	1334.03	5783	219373	80.47
GODREJCP	EQ	27-Aug-2020	681.25	684.00	688.50	677.00	679.00	678.75	682.21	1027221	7007.82	23849	329189	32.05
GODREJIND	EQ	27-Aug-2020	432.15	437.50	439.95	430.00	435.50	435.05	435.37	102029	444.20	4158	51924	50.89
GODREJPROP	EQ	27-Aug-2020	849.70	888.95	934.65	875.00	907.00	910.15	912.90	6276125	57294.86	145182	807092	12.86
GOENKA	BZ	27-Aug-2020	0.75	0.75	0.80	0.70	0.75	0.70	0.75	555188	4.19	144	-	-
GOKEX	EQ	27-Aug-2020	59.65	59.90	60.40	57.50	57.55	58.00	59.24	151128	89.53	1369	105743	69.97
GOKUL	EQ	27-Aug-2020	18.30	19.00	19.00	17.35	18.30	18.05	18.05	126566	22.85	406	80128	63.31
GOKULAGRO	EQ	27-Aug-2020	15.80	16.35	16.50	15.15	16.10	16.35	15.95	102062	16.28	410	75164	73.65
GOLDBEES	EQ	27-Aug-2020	44.80	51.50	51.50	44.94	45.01	45.05	45.25	4856441	2197.51	10846	3127060	64.39
GOLDENTOBC	EQ	27-Aug-2020	23.65	24.80	24.80	24.80	24.80	24.80	24.80	13381	3.32	56	13381	100.00
GOLDIAM	EQ	27-Aug-2020	117.10	117.10	119.25	116.40	116.80	116.95	117.73	31457	37.03	823	16718	53.15
GOLDSHARE	EQ	27-Aug-2020	4680.20	4680.20	4747.50	4680.20	4685.00	4691.15	4707.65	1135	53.43	289	729	64.23
GOLDTECH	BE	27-Aug-2020	14.50	13.80	13.80	13.80	13.80	13.80	13.80	7032	0.97	44	-	-
GOODLUCK	EQ	27-Aug-2020	45.50	45.70	46.90	43.55	44.20	44.15	44.91	139958	62.85	1393	90182	64.44
GPIL	EQ	27-Aug-2020	338.10	349.00	355.00	321.20	324.90	324.15	344.89	634754	2189.19	9401	234471	36.94
GPPL	EQ	27-Aug-2020	85.90	86.60	86.60	81.00	84.50	82.70	83.87	232656	195.13	2460	161929	69.60
GPTINFRA	EQ	27-Aug-2020	35.25	36.10	36.75	34.50	36.10	35.60	35.72	70895	25.33	545	51228	72.26
GRANULES	EQ	27-Aug-2020	309.75	311.00	319.00	308.00	310.45	309.70	313.91	2759380	8661.93	30060	766205	27.77
GRAPHITE	EQ	27-Aug-2020	201.85	202.80	213.50	199.00	205.95	206.85	207.44	2443262	5068.20	30957	666544	27.28
GRASIM	EQ	27-Aug-2020	667.20	670.15	688.00	667.00	684.00	685.05	679.28	3259380	22140.23	49690	512165	15.71
GRAVITA	EQ	27-Aug-2020	52.90	53.40	53.90	52.20	52.90	52.55	52.90	130073	68.81	810	92225	70.90
GREAVESCOT	EQ	27-Aug-2020	83.45	83.30	90.30	83.25	88.25	88.50	87.49	6500382	5687.14	31564	3101669	47.72
GREENLAM	EQ	27-Aug-2020	736.20	736.25	760.00	733.05	742.00	738.85	744.59	6989	52.04	520	3727	53.33
GREENPANEL	EQ	27-Aug-2020	47.65	48.25	50.00	46.30	50.00	50.00	49.82	143312	71.40	353	137082	95.65
GREENPLY	EQ	27-Aug-2020	94.95	95.10	101.80	95.10	96.00	96.20	98.34	2001528	1968.26	22602	799723	39.96
GREENPOWER	EQ	27-Aug-2020	2.15	2.10	2.15	2.10	2.15	2.15	2.13	1736965	36.94	865	1043107	60.05
GRINDWELL	EQ	27-Aug-2020	531.60	533.10	539.00	520.10	521.00	522.60	530.09	29480	156.27	2701	17477	59.28
GROBTEA	BE	27-Aug-2020	899.00	854.05	854.05	854.05	854.05	854.05	854.05	539	4.60	58	-	-
GRPLTD	EQ	27-Aug-2020	716.10	740.05	743.95	711.00	720.00	720.15	723.96	183	1.32	39	104	56.83
GRSE	EQ	27-Aug-2020	214.65	217.00	219.75	211.80	212.75	212.70	215.75	220333	475.36	4690	89458	40.60
GSCLCEMENT	EQ	27-Aug-2020	30.30	30.80	30.80	29.70	29.75	29.95	30.11	146597	44.13	926	103806	70.81
GSFC	EQ	27-Aug-2020	72.20	73.40	73.45	70.00	70.60	70.60	71.51	1477660	1056.70	8544	552027	37.36
GSPL	EQ	27-Aug-2020	218.55	221.85	223.90	215.25	219.00	218.40	220.10	1554123	3420.67	13342	854943	55.01
GSS	EQ	27-Aug-2020	27.90	27.90	28.00	26.75	26.90	26.95	27.13	233779	63.43	708	173380	74.16
GTLINFRA	EQ	27-Aug-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.82	10011272	82.03	1257	4710612	47.05
GTNIND	EQ	27-Aug-2020	8.90	9.15	9.20	8.55	8.80	8.80	9.03	6079	0.55	45	5457	89.77
GTPL	EQ	27-Aug-2020	103.55	105.00	108.45	102.70	106.00	106.40	106.24	135024	143.45	2379	81473	60.34
GUFICBIO	EQ	27-Aug-2020	89.85	90.35	90.90	88.45	89.20	89.00	89.47	123521	110.52	2893	84969	68.79
GUJALKALI	EQ	27-Aug-2020	338.20	341.00	377.00	341.00	372.95	369.90	362.54	1881491	6821.25	32494	479537	25.49
GUJAPOLLO	EQ	27-Aug-2020	198.70	199.95	200.90	196.00	199.00	198.95	198.99	4520	8.99	221	2623	58.03
GUJGASLTD	EQ	27-Aug-2020	326.90	327.50	328.10	323.05	326.20	326.50	325.73	704485	2294.73	14306	513011	72.82
GUJRAFFIA	BE	27-Aug-2020	12.15	12.15	12.75	12.15	12.75	12.75	12.50	2072	0.26	21	-	-
GULFOILLUB	EQ	27-Aug-2020	696.50	696.55	697.80	682.25	689.50	687.25	687.84	26406	181.63	2371	19164	72.57
GULFPETRO	EQ	27-Aug-2020	45.60	45.55	46.30	44.00	44.15	44.30	44.54	37917	16.89	751	25469	67.17
GULPOLY	EQ	27-Aug-2020	52.00	52.25	54.60	52.25	54.60	54.60	54.52	59315	32.34	311	58314	98.31
GVKPIL	EQ	27-Aug-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	1066544	35.73	511	1066544	100.00
HAL	EQ	27-Aug-2020	1177.60	1041.10	1065.90	1008.50	1010.00	1010.80	1027.86	5831221	59936.56	141599	2588891	44.40
HARITASEAT	EQ	27-Aug-2020	434.30	433.20	444.05	422.50	429.50	430.10	430.23	12184	52.42	1327	4223	34.66
HARRMALAYA	EQ	27-Aug-2020	93.70	94.40	98.95	94.20	97.80	97.30	97.03	257319	249.68	3680	99469	38.66
HATHWAY	BE	27-Aug-2020	35.70	35.80	35.95	35.20	35.55	35.40	35.39	320687	113.49	2556	-	-
HATSUN	EQ	27-Aug-2020	797.80	809.40	809.40	790.00	791.50	793.25	800.62	17700	141.71	1849	8027	45.35
HAVELLS	EQ	27-Aug-2020	649.60	650.60	657.80	648.20	651.25	653.10	653.05	932791	6091.56	18601	181836	19.49
HAVISHA	BE	27-Aug-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.71	109337	0.78	66	-	-
HBLPOWER	EQ	27-Aug-2020	16.70	16.80	18.10	16.55	17.20	17.15	17.39	2596569	451.44	6115	1181100	45.49
HCC	EQ	27-Aug-2020	6.10	6.15	6.70	6.10	6.70	6.70	6.55	12990943	850.52	3835	10099422	77.74
HCG	EQ	27-Aug-2020	129.30	130.00	130.00	127.35	128.90	128.65	128.57	56548	72.70	593	31879	56.38
HCL-INSYS	EQ	27-Aug-2020	9.00	9.00	9.15	8.90	8.95	8.95	9.00	360617	32.47	854	231274	64.13
HCLTECH	EQ	27-Aug-2020	712.80	713.55	720.00	706.50	711.90	710.15	711.92	3917059	27886.14	62402	1784995	45.57
HDFC	EQ	27-Aug-2020	1816.00	1832.00	1883.00	1830.00	1863.50	1864.10	1864.76	8648531	161273.92	256931	3892406	45.01
HDFC	W3	27-Aug-2020	333.80	340.00	344.00	338.00	339.95	339.55	340.57	109200	371.90	136	94800	86.81
HDFCAMC	EQ	27-Aug-2020	2471.00	2484.00	2509.00	2460.15	2501.00	2499.45	2493.13	335029	8352.72	24256	181582	54.20
HDFCBANK	EQ	27-Aug-2020	1118.45	1125.80	1129.90	1106.25	1114.35	1112.10	1117.89	10323015	115400.43	184107	4676407	45.30
HDFCLIFE	EQ	27-Aug-2020	592.05	594.20	600.00	591.15	596.80	596.05	595.16	2947749	17543.74	54207	1394489	47.31
HDFCMFGETF	EQ	27-Aug-2020	4587.25	4587.00	4657.50	4587.00	4610.00	4611.60	4632.75	8981	416.07	974	5781	64.37
HDFCNIFETF	EQ	27-Aug-2020	1204.85	1208.40	1217.90	1208.00	1216.00	1215.58	1213.76	1020	12.38	98	813	79.71
HDFCSENETF	EQ	27-Aug-2020	4111.50	4193.98	4193.98	4105.00	4106.01	4110.67	4126.86	451	18.61	50	394	87.36
HDIL	BZ	27-Aug-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	110799	6.09	150	-	-
HEG	EQ	27-Aug-2020	886.45	891.40	928.80	875.35	888.95	891.60	906.57	1542002	13979.25	52064	178794	11.59
HEIDELBERG	EQ	27-Aug-2020	198.20	199.20	200.00	195.00	195.75	195.50	196.95	153065	301.46	2727	91290	59.64
HEOFRG1126	MF	27-Aug-2020	8.63	8.00	8.00	8.00	8.00	8.00	8.00	2500	0.20	1	2500	100.00
HERCULES	EQ	27-Aug-2020	95.55	96.45	96.50	93.50	94.00	94.10	94.68	45144	42.74	1087	25897	57.37
HERITGFOOD	EQ	27-Aug-2020	341.55	344.65	349.50	341.00	341.65	342.35	344.76	38234	131.82	1661	22760	59.53
HEROMOTOCO	EQ	27-Aug-2020	3160.75	3159.00	3170.00	3107.50	3136.00	3141.75	3130.03	1431518	44806.91	76057	230374	16.09
HESTERBIO	EQ	27-Aug-2020	1560.15	1550.00	1567.45	1491.30	1545.00	1520.10	1528.35	10091	154.23	1198	5910	58.57
HEXATRADEX	BE	27-Aug-2020	34.55	35.50	35.50	32.85	32.85	32.85	33.86	27224	9.22	134	-	-
HEXAWARE	EQ	27-Aug-2020	418.70	424.45	430.00	415.00	418.40	419.75	423.60	1240948	5256.62	18263	515403	41.53
HFCL	EQ	27-Aug-2020	16.95	17.10	17.20	16.65	17.05	17.05	16.95	2802578	475.05	4605	1569771	56.01
HGINFRA	EQ	27-Aug-2020	220.95	225.00	225.55	219.00	219.95	219.50	221.52	58634	129.89	2691	30676	52.32
HGS	EQ	27-Aug-2020	719.95	723.50	735.00	716.95	723.20	723.65	728.34	15241	111.01	1191	8488	55.69
HHOF1140RG	MF	27-Aug-2020	7.42	7.50	7.54	7.44	7.44	7.44	7.51	17310	1.30	4	17310	100.00
HIKAL	EQ	27-Aug-2020	170.10	167.70	176.55	165.10	168.80	169.25	170.45	2148508	3662.20	21352	712479	33.16
HIL	EQ	27-Aug-2020	1620.20	1644.00	1879.00	1626.55	1800.00	1806.25	1803.37	383742	6920.27	38369	72019	18.77
HILTON	EQ	27-Aug-2020	10.35	10.50	10.65	10.00	10.65	10.50	10.39	6276	0.65	30	5177	82.49
HIMATSEIDE	EQ	27-Aug-2020	92.95	92.50	92.60	88.00	88.95	89.10	90.67	545404	494.52	4532	329539	60.42
HINDALCO	EQ	27-Aug-2020	193.50	193.50	195.65	192.60	194.50	194.90	194.49	7659883	14897.80	52691	2209521	28.85
HINDCOMPOS	EQ	27-Aug-2020	214.55	218.00	221.10	214.00	217.00	214.50	217.72	14065	30.62	433	9355	66.51
HINDCOPPER	EQ	27-Aug-2020	38.60	38.80	39.10	37.50	38.05	38.00	38.18	964362	368.17	3630	456733	47.36
HINDMOTORS	EQ	27-Aug-2020	6.15	6.25	6.30	6.10	6.15	6.15	6.21	151671	9.41	384	119252	78.63
HINDNATGLS	EQ	27-Aug-2020	28.70	28.70	30.00	28.05	29.00	28.95	28.89	8319	2.40	79	7649	91.95
HINDOILEXP	EQ	27-Aug-2020	85.50	85.80	88.80	84.15	85.25	84.85	86.06	1956241	1683.59	7707	987691	50.49
HINDPETRO	EQ	27-Aug-2020	209.45	210.10	211.10	207.25	208.30	208.40	209.06	8100083	16933.77	51979	2773603	34.24
HINDUNILVR	EQ	27-Aug-2020	2182.80	2182.10	2188.00	2165.00	2176.00	2171.25	2172.45	2172278	47191.64	76992	1114686	51.31
HINDZINC	EQ	27-Aug-2020	226.00	227.60	239.35	227.20	236.00	237.15	234.67	2265073	5315.42	33416	1155068	50.99
HIRECT	EQ	27-Aug-2020	137.90	140.00	142.45	135.75	139.90	139.70	138.98	35166	48.87	1013	22076	62.78
HISARMETAL	EQ	27-Aug-2020	73.15	73.00	76.55	71.70	72.00	73.05	74.25	16891	12.54	317	11986	70.96
HITECH	EQ	27-Aug-2020	135.65	135.65	137.80	127.00	129.00	131.30	133.29	11423	15.23	173	8446	73.94
HITECHCORP	BE	27-Aug-2020	102.45	102.45	102.45	97.35	99.00	98.45	97.97	8068	7.90	90	-	-
HITECHGEAR	EQ	27-Aug-2020	147.00	151.95	152.00	142.50	147.00	144.60	146.71	5151	7.56	168	4018	78.00
HLVLTD	EQ	27-Aug-2020	5.30	5.35	5.35	5.20	5.35	5.30	5.31	146737	7.79	232	90178	61.46
HMT	BZ	27-Aug-2020	18.10	18.70	18.70	18.00	18.10	18.10	18.15	8386	1.52	62	-	-
HMVL	EQ	27-Aug-2020	53.30	53.40	56.75	53.00	55.80	55.85	55.74	150833	84.08	909	113817	75.46
HNDFDS	EQ	27-Aug-2020	753.55	765.00	765.00	716.10	731.20	731.75	735.53	26052	191.62	1643	17491	67.14
HNGSNGBEES	EQ	27-Aug-2020	347.00	349.99	349.99	346.01	346.90	346.90	347.11	100	0.35	14	99	99.00
HONAUT	EQ	27-Aug-2020	35627.15	35700.00	36286.00	34601.25	34950.00	34864.45	35374.06	8096	2863.88	3821	2954	36.49
HONDAPOWER	EQ	27-Aug-2020	1053.80	1054.00	1068.95	1043.05	1052.10	1053.45	1053.75	4442	46.81	507	3152	70.96
HOTELRUGBY	EQ	27-Aug-2020	1.75	1.80	1.80	1.70	1.80	1.80	1.79	59312	1.06	65	41440	69.87
HOVS	EQ	27-Aug-2020	43.35	44.80	45.50	43.50	45.50	45.50	45.20	29574	13.37	270	22787	77.05
HPL	EQ	27-Aug-2020	38.05	37.60	38.90	37.50	37.65	37.65	38.12	85090	32.43	676	65152	76.57
HSCL	EQ	27-Aug-2020	58.55	58.55	58.80	56.10	56.90	56.75	57.31	1799490	1031.26	8631	645245	35.86
HSIL	EQ	27-Aug-2020	66.35	67.60	68.45	66.00	66.70	66.40	67.26	349636	235.18	3041	186561	53.36
HTMEDIA	BE	27-Aug-2020	16.35	16.85	17.05	16.00	16.35	16.45	16.63	98220	16.33	195	-	-
HUBTOWN	EQ	27-Aug-2020	11.95	11.95	12.50	11.75	12.50	12.50	12.25	35284	4.32	174	27704	78.52
HUDCO	EQ	27-Aug-2020	38.35	38.50	38.60	37.75	37.90	37.95	38.14	1788404	682.14	4664	727065	40.65
HUDCO	N2	27-Aug-2020	1250.00	1250.00	1250.00	1245.11	1245.11	1245.11	1248.98	2369	29.59	11	2369	100.00
HUDCO	N3	27-Aug-2020	1096.99	1085.01	1098.00	1085.01	1097.00	1096.54	1095.08	415	4.54	11	360	86.75
HUDCO	N6	27-Aug-2020	1085.11	1091.00	1091.00	1090.60	1090.60	1090.60	1090.80	400	4.36	8	400	100.00
HUDCO	N8	27-Aug-2020	1280.00	1261.11	1268.34	1261.11	1268.34	1268.34	1265.08	740	9.36	12	500	67.57
HUDCO	N9	27-Aug-2020	1284.05	1287.00	1287.00	1287.00	1287.00	1287.00	1287.00	182	2.34	4	182	100.00
HUDCO	ND	27-Aug-2020	1340.00	1349.95	1349.95	1349.95	1349.95	1349.95	1349.95	4	0.05	2	4	100.00
HUDCO	NE	27-Aug-2020	1475.01	1478.00	1478.00	1476.99	1477.00	1476.99	1477.00	349	5.15	11	348	99.71
IBMFNIFTY	EQ	27-Aug-2020	136.50	123.11	135.98	114.83	128.64	128.20	124.79	4989	6.23	326	2261	45.32
IBREALEST	EQ	27-Aug-2020	69.85	73.30	73.75	70.00	70.60	70.30	71.81	6359794	4567.04	27661	3130355	49.22
IBUCCREDIT	N7	27-Aug-2020	862.00	888.00	888.00	888.00	888.00	888.00	888.00	10	0.09	1	10	100.00
IBULHSGFIN	EQ	27-Aug-2020	217.75	222.00	224.00	215.00	219.10	219.35	219.86	22123708	48642.26	157442	6078461	27.47
IBULHSGFIN	NE	27-Aug-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	15	0.13	1	15	100.00
IBULISL	EQ	27-Aug-2020	52.60	55.20	55.20	53.00	53.15	54.45	54.91	1545666	848.79	6119	886007	57.32
IBVENTPP	E1	27-Aug-2020	107.15	108.50	111.80	105.50	105.75	106.40	109.37	215934	236.17	990	123802	57.33
IBVENTURES	EQ	27-Aug-2020	200.80	203.00	240.95	195.60	204.30	200.00	204.50	3526726	7212.10	20433	1164836	33.03
ICEMAKE	SM	27-Aug-2020	55.55	58.30	58.30	58.30	58.30	58.30	58.30	4000	2.33	2	4000	100.00
ICFL	N1	27-Aug-2020	990.01	999.00	999.00	990.00	990.00	990.00	996.43	14	0.14	2	14	100.00
ICFL	N2	27-Aug-2020	1105.51	1105.00	1105.00	1100.00	1100.00	1100.00	1103.94	47	0.52	3	47	100.00
ICFL	N3	27-Aug-2020	950.00	957.50	959.99	957.50	959.99	959.99	957.73	55	0.53	2	55	100.00
ICFL	N4	27-Aug-2020	956.90	956.90	956.90	956.00	956.00	956.00	956.40	45	0.43	3	45	100.00
ICFL	N6	27-Aug-2020	990.00	995.00	995.00	995.00	995.00	995.00	995.00	5	0.05	1	5	100.00
ICFL	N8	27-Aug-2020	901.00	939.79	959.95	930.00	941.00	941.00	947.76	268	2.54	16	177	66.04
ICICI500	EQ	27-Aug-2020	154.98	156.20	157.40	153.60	156.25	156.25	156.17	6667	10.41	129	5742	86.13
ICICIALPLV	EQ	27-Aug-2020	119.55	116.10	125.05	116.05	119.02	119.53	119.70	1818	2.18	43	1218	67.00
ICICIB22	EQ	27-Aug-2020	27.38	27.40	27.55	27.12	27.45	27.43	27.42	196972	54.01	6002	183306	93.06
ICICIBANK	EQ	27-Aug-2020	389.35	389.95	397.45	387.60	392.90	392.20	393.77	36910773	145343.39	240458	16190610	43.86
ICICIBANKN	EQ	27-Aug-2020	232.38	253.30	253.30	233.35	235.00	234.69	234.47	13330	31.26	479	7013	52.61
ICICIBANKP	EQ	27-Aug-2020	126.06	126.06	128.56	126.06	128.00	127.96	128.02	35738	45.75	389	32439	90.77
ICICIGI	EQ	27-Aug-2020	1264.25	1268.00	1279.20	1263.20	1278.00	1276.65	1274.15	340350	4336.56	18713	221260	65.01
ICICIGOLD	EQ	27-Aug-2020	45.81	46.99	46.99	45.65	45.82	45.73	45.96	387402	178.06	1587	232043	59.90
ICICILIQ	EQ	27-Aug-2020	999.99	999.95	1000.00	999.94	999.99	999.99	1000.00	112114	1121.14	82	111681	99.61
ICICILOVOL	EQ	27-Aug-2020	96.55	112.00	112.00	95.50	96.63	96.62	96.97	118364	114.78	212	61020	51.55
ICICIM150	EQ	27-Aug-2020	66.04	66.40	66.83	66.40	66.70	66.70	66.63	186	0.12	16	107	57.53
ICICIMCAP	EQ	27-Aug-2020	65.13	73.60	73.60	64.70	65.28	65.27	65.24	3757	2.45	93	2751	73.22
ICICINF100	EQ	27-Aug-2020	125.05	125.05	126.80	125.05	126.00	125.91	126.07	1524	1.92	115	1270	83.33
ICICINIFTY	EQ	27-Aug-2020	121.98	140.30	140.30	120.00	122.40	122.28	122.51	62196	76.20	3671	42079	67.66
ICICINV20	EQ	27-Aug-2020	58.32	59.75	62.00	57.75	58.70	58.68	58.96	2994	1.77	324	2204	73.61
ICICINXT50	EQ	27-Aug-2020	28.16	28.00	28.50	28.00	28.14	28.14	28.16	12224	3.44	122	10627	86.94
ICICIPRULI	EQ	27-Aug-2020	449.25	451.00	452.95	446.65	448.25	449.00	449.92	1525130	6861.83	63883	430565	28.23
ICICISENSX	EQ	27-Aug-2020	418.13	415.80	422.00	415.80	421.00	421.00	420.27	2041	8.58	77	726	35.57
ICICITECH	EQ	27-Aug-2020	181.48	182.30	182.30	181.90	181.90	181.90	181.91	5203	9.46	10	5099	98.00
ICIL	EQ	27-Aug-2020	76.05	76.05	78.00	74.50	76.20	76.45	76.95	242001	186.22	3084	200466	82.84
ICRA	EQ	27-Aug-2020	2851.80	2910.00	2939.00	2774.00	2800.00	2817.75	2843.08	5873	166.97	985	3362	57.25
IDBI	EQ	27-Aug-2020	41.70	41.75	42.20	41.00	41.05	41.15	41.40	2189355	906.35	9825	895342	40.90
IDBIGOLD	EQ	27-Aug-2020	4759.30	4760.00	4809.00	4710.00	4727.00	4743.05	4725.10	847	40.02	104	756	89.26
IDEA	EQ	27-Aug-2020	8.90	8.90	9.00	8.70	8.95	8.85	8.85	209578041	18549.96	57941	81970193	39.11
IDFC	EQ	27-Aug-2020	29.40	29.65	29.75	28.50	28.85	28.70	29.08	7152998	2080.25	15398	3825741	53.48
IDFCFIRSTB	EQ	27-Aug-2020	32.45	32.55	32.80	31.80	31.95	31.90	32.31	29823567	9634.82	39267	8242112	27.64
IDFCFIRSTB	N1	27-Aug-2020	5289.00	5231.01	5290.00	5231.01	5290.00	5290.00	5248.92	23	1.21	8	17	73.91
IDFCFIRSTB	N2	27-Aug-2020	10601.00	10560.00	10601.00	10500.00	10601.00	10601.00	10568.78	45	4.76	17	40	88.89
IDFCFIRSTB	N5	27-Aug-2020	5124.00	5150.00	5150.05	5150.00	5150.05	5150.05	5150.03	8	0.41	2	8	100.00
IDFCFIRSTB	N6	27-Aug-2020	10350.00	10350.00	10350.00	10350.00	10350.00	10350.00	10350.00	8	0.83	2	8	100.00
IDFCFIRSTB	NA	27-Aug-2020	10500.00	10500.00	10520.00	10450.01	10500.00	10506.33	10492.10	32	3.36	13	23	71.88
IDFCFIRSTB	NB	27-Aug-2020	5167.00	5165.00	5170.00	5165.00	5170.00	5170.00	5166.67	12	0.62	3	12	100.00
IDFCFIRSTB	NC	27-Aug-2020	10100.00	10010.30	10025.00	10010.30	10012.00	10018.50	10014.40	4	0.40	3	2	50.00
IEX	EQ	27-Aug-2020	191.05	191.95	193.00	188.25	192.05	191.40	190.49	847045	1613.52	15197	467156	55.15
IFBAGRO	EQ	27-Aug-2020	341.15	340.00	347.60	331.20	335.00	335.75	337.18	9927	33.47	555	5625	56.66
IFBIND	EQ	27-Aug-2020	506.70	510.00	550.00	507.00	512.00	509.50	514.80	163685	842.66	6453	78483	47.95
IFCI	EQ	27-Aug-2020	7.25	7.30	7.40	7.20	7.20	7.25	7.29	2302663	167.85	64188	1306384	56.73
IFCI	NH	27-Aug-2020	1088.90	1088.00	1089.00	1083.00	1089.00	1089.00	1088.54	570	6.20	7	570	100.00
IFCI	NL	27-Aug-2020	1039.50	1040.00	1042.00	1040.00	1042.00	1042.00	1040.53	856	8.91	9	856	100.00
IFGLEXPOR	EQ	27-Aug-2020	167.05	170.10	178.00	163.55	163.55	164.35	165.84	13516	22.42	363	9025	66.77
IGARASHI	EQ	27-Aug-2020	312.50	314.80	319.85	306.10	309.80	308.80	313.01	84363	264.07	3124	35376	41.93
IGL	EQ	27-Aug-2020	413.45	415.00	417.70	403.00	406.75	406.90	408.16	7574608	30916.18	98556	2256083	29.78
IGPL	EQ	27-Aug-2020	263.75	264.90	269.40	250.55	256.00	258.30	259.23	78665	203.92	2727	45090	57.32
IIFCL	N1	27-Aug-2020	1254.00	1255.25	1256.01	1255.25	1256.01	1256.01	1255.63	200	2.51	2	200	100.00
IIFCL	N2	27-Aug-2020	1256.99	1257.99	1257.99	1257.99	1257.99	1257.99	1257.99	200	2.52	3	200	100.00
IIFL	EQ	27-Aug-2020	90.95	91.85	98.90	90.35	91.75	92.80	94.44	5164595	4877.55	28809	1145348	22.18
IIFL	N2	27-Aug-2020	1060.00	1059.00	1059.00	1056.00	1056.00	1056.00	1058.14	35	0.37	2	35	100.00
IIFL	N4	27-Aug-2020	1009.00	1010.00	1010.00	1009.55	1010.00	1009.68	1009.75	2170	21.91	16	2170	100.00
IIFL	N5	27-Aug-2020	1074.50	1074.75	1074.75	1074.75	1074.75	1074.75	1074.75	28	0.30	2	28	100.00
IIFL	N6	27-Aug-2020	985.00	985.00	985.00	984.50	985.00	985.00	984.93	227	2.24	9	227	100.00
IIFL	N8	27-Aug-2020	1102.78	1103.00	1108.00	1103.00	1103.00	1103.00	1103.46	131	1.45	7	129	98.47
IIFL	N9	27-Aug-2020	1020.00	1021.30	1021.30	1021.30	1021.30	1021.30	1021.30	200	2.04	1	200	100.00
IIFL	NC	27-Aug-2020	999.95	961.10	961.10	961.00	961.00	961.01	961.02	51	0.49	2	51	100.00
IIFLSEC	EQ	27-Aug-2020	45.60	45.95	46.40	44.20	44.75	44.50	45.30	1093720	495.41	2835	532817	48.72
IIFLWAM	EQ	27-Aug-2020	1103.20	1115.00	1120.00	1068.15	1071.00	1072.40	1086.73	20579	223.64	1652	14938	72.59
IITL	BE	27-Aug-2020	62.75	60.05	60.05	60.05	60.05	60.05	60.05	100	0.06	1	-	-
IL&FSENGG	BZ	27-Aug-2020	4.25	4.40	4.40	4.05	4.15	4.15	4.24	33046	1.40	32	-	-
IL&FSTRANS	BZ	27-Aug-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.44	162845	2.35	102	-	-
IMAGICAA	EQ	27-Aug-2020	4.95	5.00	5.00	4.85	5.00	4.95	4.92	67928	3.34	166	49150	72.36
IMFA	EQ	27-Aug-2020	244.30	246.50	266.00	245.05	251.25	251.05	258.15	277986	717.62	11527	88107	31.69
IMPAL	EQ	27-Aug-2020	547.45	545.00	561.00	545.00	545.00	546.55	551.73	813	4.49	117	601	73.92
INDBANK	EQ	27-Aug-2020	13.15	12.50	13.80	12.50	12.55	12.55	12.91	1598353	206.36	2646	487354	30.49
INDHOTEL	EQ	27-Aug-2020	104.95	105.00	111.15	103.50	107.00	106.75	107.33	5167127	5545.96	29463	1602571	31.01
INDIACEM	EQ	27-Aug-2020	122.20	123.15	124.60	120.15	122.60	121.80	122.22	2560880	3129.94	16824	970707	37.91
INDIAGLYCO	EQ	27-Aug-2020	325.40	328.40	329.15	315.15	317.00	316.90	320.70	334355	1072.27	6358	146119	43.70
INDIAMART	EQ	27-Aug-2020	3645.10	3610.00	3785.00	3600.00	3686.25	3684.45	3705.22	100197	3712.52	12194	48649	48.55
INDIANB	EQ	27-Aug-2020	65.25	65.50	66.65	65.25	65.60	65.80	65.99	2396153	1581.16	12428	996468	41.59
INDIANCARD	EQ	27-Aug-2020	106.15	112.00	112.00	105.00	107.00	106.90	106.59	3258	3.47	86	2203	67.62
INDIANHUME	EQ	27-Aug-2020	201.25	203.45	215.70	202.10	209.50	210.15	211.65	1371272	2902.36	18188	293269	21.39
INDIGO	EQ	27-Aug-2020	1175.40	1180.00	1190.40	1169.40	1189.60	1185.70	1181.40	1406908	16621.22	57542	376567	26.77
INDIGRID	IV	27-Aug-2020	100.95	100.90	100.99	100.70	100.72	100.71	100.91	629370	635.12	143	627669	99.73
INDLMETER	EQ	27-Aug-2020	17.70	18.55	18.55	17.50	18.55	18.55	18.43	15309	2.82	83	13298	86.86
INDNIPPON	EQ	27-Aug-2020	369.25	374.00	379.50	357.55	367.15	371.25	365.74	35170	128.63	1705	20592	58.55
INDOCO	EQ	27-Aug-2020	249.85	252.50	252.50	243.20	244.40	244.05	246.18	65450	161.13	2354	39673	60.62
INDORAMA	EQ	27-Aug-2020	19.80	20.00	20.75	19.55	20.75	20.75	20.35	55428	11.28	265	47926	86.47
INDOSOLAR	BZ	27-Aug-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	41440	0.62	24	-	-
INDOSTAR	EQ	27-Aug-2020	328.15	329.00	329.95	301.00	303.90	305.60	313.40	278411	872.55	8705	58738	21.10
INDOTECH	EQ	27-Aug-2020	102.00	102.30	103.70	101.15	101.15	101.85	102.51	2943	3.02	176	1824	61.98
INDOTHAI	EQ	27-Aug-2020	17.80	17.80	18.55	17.25	17.85	17.85	18.07	6589	1.19	60	4746	72.03
INDOWIND	EQ	27-Aug-2020	3.40	3.40	3.40	3.30	3.40	3.35	3.36	24204	0.81	97	18224	75.29
INDRAMEDCO	EQ	27-Aug-2020	53.60	53.15	54.70	52.95	53.20	53.10	53.64	249004	133.56	1926	141218	56.71
INDSWFTLAB	EQ	27-Aug-2020	38.35	39.35	39.35	37.10	37.50	37.55	37.95	53460	20.29	400	36840	68.91
INDSWFTLTD	EQ	27-Aug-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	21692	0.82	26	21692	100.00
INDTERRAIN	EQ	27-Aug-2020	31.20	31.85	33.05	31.20	32.20	32.10	32.41	424067	137.45	1948	257924	60.82
INDUSINDBK	EQ	27-Aug-2020	567.65	572.40	619.75	572.00	604.70	605.85	599.11	48568998	290983.30	505713	5856601	12.06
INEOSSTYRO	EQ	27-Aug-2020	534.00	534.00	544.00	530.00	530.55	532.35	536.47	8229	44.15	512	5993	72.83
INFIBEAM	EQ	27-Aug-2020	76.15	77.25	77.25	75.40	77.00	76.95	76.85	646072	496.52	4642	479641	74.24
INFOBEAN	EQ	27-Aug-2020	116.70	116.70	122.50	115.45	122.50	122.15	120.49	68912	83.03	1135	47451	68.86
INFRABEES	EQ	27-Aug-2020	337.63	336.00	339.00	334.00	334.31	338.03	337.08	272	0.92	21	206	75.74
INFRATEL	EQ	27-Aug-2020	200.50	202.00	202.60	198.25	200.00	199.90	200.11	3085330	6174.14	26365	877853	28.45
INFY	EQ	27-Aug-2020	950.80	960.00	960.95	945.20	950.80	947.05	952.03	6154300	58591.08	124639	2632139	42.77
INGERRAND	EQ	27-Aug-2020	640.95	642.00	671.10	638.25	665.00	663.00	659.65	88152	581.50	3719	37130	42.12
INNOVANA	SM	27-Aug-2020	117.00	118.00	119.90	118.00	119.90	119.90	118.95	2000	2.38	2	2000	100.00
INNOVATIVE	SM	27-Aug-2020	7.70	7.85	7.85	7.70	7.85	7.85	7.81	18000	1.41	6	15000	83.33
INOXLEISUR	EQ	27-Aug-2020	292.30	295.75	298.70	291.60	295.50	294.50	295.25	615144	1816.22	13216	229329	37.28
INOXWIND	EQ	27-Aug-2020	47.30	47.50	49.45	46.30	46.55	46.75	47.91	604694	289.68	4924	274513	45.40
INSECTICID	EQ	27-Aug-2020	527.25	530.00	531.00	505.00	509.00	507.85	513.91	115223	592.15	5666	59712	51.82
INSPIRISYS	EQ	27-Aug-2020	35.55	35.60	35.60	33.80	33.80	33.80	34.25	60718	20.80	416	36146	59.53
INTEGRA	BE	27-Aug-2020	3.00	2.85	2.85	2.85	2.85	2.85	2.85	300	0.01	1	-	-
INTELLECT	EQ	27-Aug-2020	183.00	182.50	192.15	178.05	192.15	192.15	182.07	1500005	2731.03	5451	1189967	79.33
INTENTECH	EQ	27-Aug-2020	43.00	42.90	45.00	40.85	41.20	41.00	41.47	199918	82.90	708	150724	75.39
INVENTURE	EQ	27-Aug-2020	19.65	20.00	20.00	19.55	19.75	19.65	19.72	13990	2.76	237	13085	93.53
IOB	EQ	27-Aug-2020	10.90	10.90	11.05	10.85	10.90	10.90	10.94	3099512	338.96	3040	1596788	51.52
IOC	EQ	27-Aug-2020	87.90	88.15	88.40	87.05	87.35	87.20	87.64	15445049	13536.26	56287	5349311	34.63
IOLCP	EQ	27-Aug-2020	856.55	864.00	888.00	855.10	862.55	861.00	871.92	1376629	12003.05	38903	310569	22.56
IPCALAB	EQ	27-Aug-2020	2010.50	2022.00	2035.00	2007.75	2014.75	2015.10	2017.12	157893	3184.88	19188	88474	56.03
IRB	EQ	27-Aug-2020	128.80	130.00	131.90	129.00	129.20	129.65	130.63	1245554	1627.02	10585	608760	48.87
IRBINVIT	IV	27-Aug-2020	37.95	38.34	38.50	37.88	37.95	37.98	38.01	280000	106.42	101	265000	94.64
IRCON	EQ	27-Aug-2020	94.45	94.10	96.00	94.00	94.30	94.15	94.82	1038022	984.23	6346	492746	47.47
IRCTC	EQ	27-Aug-2020	1369.30	1374.50	1384.00	1365.00	1368.00	1367.50	1372.80	330141	4532.17	17330	130623	39.57
IREDA	N2	27-Aug-2020	1498.99	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	5	0.08	1	5	100.00
IREDA	N4	27-Aug-2020	1270.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	25	0.31	1	25	100.00
IREDA	N7	27-Aug-2020	1272.05	1272.10	1272.10	1272.05	1272.05	1272.05	1272.10	947	12.05	25	947	100.00
IRFC	N1	27-Aug-2020	1126.50	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	1	0.01	1	1	100.00
IRFC	N2	27-Aug-2020	1280.80	1270.01	1286.00	1270.01	1280.00	1280.01	1280.59	1944	24.89	13	1933	99.43
IRFC	N4	27-Aug-2020	1230.00	1220.00	1220.00	1213.30	1213.30	1213.30	1216.65	200	2.43	2	200	100.00
IRFC	N7	27-Aug-2020	1370.00	1370.00	1370.00	1369.99	1369.99	1369.99	1369.99	310	4.25	4	310	100.00
IRFC	N9	27-Aug-2020	1184.99	1190.00	1190.00	1164.00	1171.20	1171.05	1177.42	1195	14.07	13	680	56.90
IRFC	NA	27-Aug-2020	1335.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	50	0.66	2	50	100.00
IRFC	NB	27-Aug-2020	1161.00	1162.00	1162.00	1162.00	1162.00	1162.00	1162.00	49	0.57	1	49	100.00
IRFC	NE	27-Aug-2020	1324.19	1344.90	1344.90	1323.50	1323.50	1323.54	1323.78	271	3.59	9	271	100.00
IRFC	NJ	27-Aug-2020	1276.37	1280.02	1280.02	1280.02	1280.02	1280.02	1280.02	6	0.08	1	6	100.00
IRFC	NK	27-Aug-2020	1355.00	1350.10	1350.10	1350.10	1350.10	1350.10	1350.10	100	1.35	2	50	50.00
IRFC	NO	27-Aug-2020	1301.00	1300.00	1302.00	1300.00	1302.00	1302.00	1301.92	122	1.59	5	122	100.00
IRISDOREME	SM	27-Aug-2020	110.00	110.00	110.00	110.00	110.00	110.00	110.00	6400	7.04	4	6400	100.00
ISEC	EQ	27-Aug-2020	506.00	500.00	503.55	488.40	491.85	491.25	494.60	472516	2337.04	11583	228946	48.45
ISFT	EQ	27-Aug-2020	88.50	92.90	92.90	92.90	92.90	92.90	92.90	1417	1.32	21	1417	100.00
ISMTLTD	EQ	27-Aug-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	32169	2.16	46	32169	100.00
ITC	EQ	27-Aug-2020	194.95	198.50	198.90	193.90	194.35	194.25	195.15	47213462	92138.31	274421	25089620	53.14
ITDC	EQ	27-Aug-2020	236.70	238.80	256.00	237.25	246.75	244.95	247.59	132096	327.05	5150	40500	30.66
ITDCEM	EQ	27-Aug-2020	56.25	58.55	60.75	56.25	57.10	56.75	58.76	3896277	2289.41	18939	2119882	54.41
ITI	EQ	27-Aug-2020	137.70	138.10	138.80	135.60	136.00	136.05	136.88	732687	1002.87	6919	302217	41.25
IVC	BE	27-Aug-2020	4.05	4.20	4.25	3.95	4.05	4.05	4.08	317214	12.96	273	-	-
IVP	EQ	27-Aug-2020	49.05	49.05	50.00	47.50	48.75	47.70	48.45	1977	0.96	25	1175	59.43
IVZINGOLD	EQ	27-Aug-2020	4674.60	4700.00	4749.00	4655.00	4680.00	4679.00	4679.74	134	6.27	20	130	97.01
IZMO	EQ	27-Aug-2020	32.05	32.05	33.65	30.45	30.55	30.55	31.41	41143	12.92	358	32395	78.74
J&KBANK	EQ	27-Aug-2020	18.15	18.30	19.30	18.15	18.80	18.80	18.73	4916997	921.10	6938	2467531	50.18
JAGRAN	EQ	27-Aug-2020	41.40	41.40	44.35	41.40	43.10	42.95	43.21	5946834	2569.47	18384	2581561	43.41
JAGSNPHARM	EQ	27-Aug-2020	40.60	41.10	42.40	40.50	41.25	41.15	41.37	108027	44.69	826	62321	57.69
JAIBALAJI	EQ	27-Aug-2020	20.15	20.60	20.60	19.60	19.70	19.80	19.93	17809	3.55	419	13704	76.95
JAICORPLTD	EQ	27-Aug-2020	97.70	100.90	103.90	99.40	99.90	100.05	101.41	4659930	4725.62	27630	850540	18.25
JAIHINDPRO	BZ	27-Aug-2020	1.35	1.40	1.40	1.30	1.30	1.30	1.38	3078	0.04	7	-	-
JAINSTUDIO	BE	27-Aug-2020	3.50	3.50	3.65	3.50	3.60	3.55	3.58	29791	1.07	70	-	-
JAMNAAUTO	EQ	27-Aug-2020	44.05	44.50	44.60	43.50	43.70	43.60	43.97	812732	357.40	4801	435602	53.60
JASH	EQ	27-Aug-2020	162.60	163.05	167.00	161.00	165.95	165.60	164.00	9389	15.40	105	7239	77.10
JAYAGROGN	EQ	27-Aug-2020	108.95	105.10	110.45	103.55	103.85	103.65	105.73	45235	47.83	730	35731	78.99
JAYBARMARU	EQ	27-Aug-2020	226.15	226.50	227.75	217.95	223.60	223.25	223.20	33457	74.68	1684	20441	61.10
JAYNECOIND	EQ	27-Aug-2020	3.05	3.15	3.15	2.95	3.10	3.05	3.04	32564	0.99	46	31437	96.54
JAYSREETEA	EQ	27-Aug-2020	66.90	66.90	67.65	65.50	66.35	66.00	66.26	98239	65.10	1196	53848	54.81
JBCHEPHARM	EQ	27-Aug-2020	791.05	797.00	803.30	791.40	793.05	796.10	798.24	276156	2204.40	10931	176367	63.86
JBFIND	EQ	27-Aug-2020	9.40	9.35	9.85	9.05	9.55	9.55	9.64	217847	21.01	1568	125381	57.55
JBMA	EQ	27-Aug-2020	250.00	251.90	254.75	238.00	241.25	240.65	244.58	56728	138.75	2741	31791	56.04
JCHAC	EQ	27-Aug-2020	2395.35	2425.00	2429.95	2273.25	2284.00	2286.70	2318.36	33365	773.52	4711	13341	39.99
JETAIRWAYS	BZ	27-Aug-2020	29.55	29.60	30.70	29.10	29.70	29.35	29.58	44028	13.02	349	-	-
JETFREIGHT	SM	27-Aug-2020	12.60	13.20	13.20	13.20	13.20	13.20	13.20	4000	0.53	1	4000	100.00
JHS	EQ	27-Aug-2020	17.00	17.85	17.85	17.85	17.85	17.85	17.85	37881	6.76	78	37881	100.00
JINDALPHOT	EQ	27-Aug-2020	14.00	14.10	14.10	13.65	14.00	14.00	13.91	6753	0.94	47	5431	80.42
JINDALPOLY	EQ	27-Aug-2020	498.05	500.95	514.50	492.95	504.90	502.15	505.11	222024	1121.47	7412	79046	35.60
JINDALSAW	EQ	27-Aug-2020	67.65	67.80	70.00	67.25	67.45	67.55	68.61	1965642	1348.67	8993	849381	43.21
JINDALSTEL	EQ	27-Aug-2020	221.75	221.80	224.45	213.55	215.80	216.15	217.97	9698534	21139.85	55526	2593998	26.75
JINDRILL	EQ	27-Aug-2020	75.90	75.90	77.90	73.40	75.50	75.20	75.64	17570	13.29	357	10279	58.50
JINDWORLD	EQ	27-Aug-2020	53.05	54.00	55.00	54.00	54.45	54.50	54.55	38904	21.22	643	20046	51.53
JISLDVREQS	EQ	27-Aug-2020	11.45	11.70	12.00	11.65	11.90	11.90	11.94	119343	14.25	275	82271	68.94
JISLJALEQS	EQ	27-Aug-2020	11.40	11.60	11.95	11.15	11.75	11.85	11.86	9696611	1150.43	5686	5708626	58.87
JITFINFRA	BE	27-Aug-2020	7.95	8.00	8.30	8.00	8.30	8.30	8.24	6426	0.53	42	-	-
JIYAECO	EQ	27-Aug-2020	11.35	11.25	11.80	10.80	11.10	11.10	11.05	273112	30.18	592	150147	54.98
JKCEMENT	EQ	27-Aug-2020	1496.90	1510.00	1521.00	1483.45	1509.00	1517.70	1496.35	159577	2387.82	10008	137786	86.34
JKIL	EQ	27-Aug-2020	122.65	124.25	124.45	118.25	119.60	119.65	120.22	219110	263.42	2820	132303	60.38
JKLAKSHMI	EQ	27-Aug-2020	280.85	280.95	283.85	277.20	279.00	279.15	280.93	154176	433.13	4372	102239	66.31
JKPAPER	EQ	27-Aug-2020	98.55	98.85	100.40	98.55	99.00	99.15	99.31	1169141	1161.12	7884	486119	41.58
JKTYRE	EQ	27-Aug-2020	62.80	63.05	63.70	62.30	62.70	62.70	63.05	1893795	1193.95	9115	757319	39.99
JMA	EQ	27-Aug-2020	33.10	33.65	33.95	30.10	30.70	30.45	31.48	124051	39.06	871	83258	67.12
JMCPROJECT	EQ	27-Aug-2020	60.10	60.60	60.90	57.75	58.00	57.90	58.76	427250	251.03	4176	244569	57.24
JMFINANCIL	EQ	27-Aug-2020	82.75	84.45	84.45	81.45	81.90	81.70	82.71	861338	712.45	5665	480490	55.78
JMTAUTOLTD	EQ	27-Aug-2020	3.45	3.45	3.45	3.30	3.30	3.30	3.35	539505	18.06	797	379147	70.28
JOCIL	EQ	27-Aug-2020	201.45	202.00	204.70	198.00	200.00	198.95	200.93	23827	47.88	663	18200	76.38
JPASSOCIAT	EQ	27-Aug-2020	4.00	4.05	4.05	3.90	3.90	3.95	3.94	5459185	215.02	3684	3546384	64.96
JPINFRATEC	EQ	27-Aug-2020	1.35	1.40	1.40	1.35	1.40	1.35	1.39	1101722	15.26	541	726782	65.97
JPOLYINVST	EQ	27-Aug-2020	17.95	18.75	18.75	17.15	17.35	17.35	17.77	1822	0.32	30	1621	88.97
JPPOWER	EQ	27-Aug-2020	3.00	3.00	3.00	2.85	2.90	2.85	2.87	21134947	607.59	3461	9080682	42.97
JSL	EQ	27-Aug-2020	51.15	52.20	52.90	49.20	49.50	49.60	51.00	1345973	686.40	6525	611889	45.46
JSLHISAR	EQ	27-Aug-2020	104.75	105.00	106.30	100.80	102.50	102.10	102.85	445556	458.26	5223	246782	55.39
JSWENERGY	EQ	27-Aug-2020	56.85	56.50	57.15	55.00	56.10	55.75	55.75	2036067	1135.07	9120	1115825	54.80
JSWHL	EQ	27-Aug-2020	2468.05	2450.05	2499.90	2450.00	2460.00	2477.35	2476.41	866	21.45	123	705	81.41
JSWSTEEL	EQ	27-Aug-2020	286.20	285.35	290.75	283.80	288.75	289.30	286.87	5931448	17015.67	42828	1141878	19.25
JTEKTINDIA	EQ	27-Aug-2020	88.55	88.20	90.00	87.00	88.05	88.45	88.30	507336	447.99	4615	347152	68.43
JUBILANT	EQ	27-Aug-2020	850.90	855.00	857.45	830.20	836.00	833.75	839.96	353855	2972.25	13465	160361	45.32
JUBLFOOD	EQ	27-Aug-2020	2077.05	2080.00	2214.95	2073.10	2173.00	2167.95	2133.03	1947551	41541.87	63101	455271	23.38
JUBLINDS	EQ	27-Aug-2020	164.60	167.50	167.50	161.00	163.00	163.80	164.84	32900	54.23	1096	17187	52.24
JUMPNET	EQ	27-Aug-2020	96.20	95.60	97.70	95.55	95.75	96.05	96.40	491142	473.48	7317	236382	48.13
JUNIORBEES	EQ	27-Aug-2020	290.64	334.20	334.20	289.00	291.26	291.75	291.89	59790	174.52	2544	38198	63.89
JUSTDIAL	EQ	27-Aug-2020	379.40	381.90	384.00	377.00	377.90	378.05	379.91	610425	2319.04	10068	183417	30.05
JVLAGRO	BZ	27-Aug-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.77	194978	1.51	100	-	-
JYOTHYLAB	EQ	27-Aug-2020	148.70	151.90	152.00	146.25	147.40	147.80	148.07	315252	466.79	4218	161679	51.29
KABRAEXTRU	EQ	27-Aug-2020	76.55	76.70	76.70	72.55	73.00	73.45	74.40	30590	22.76	430	24899	81.40
KAJARIACER	EQ	27-Aug-2020	475.70	483.95	483.95	460.25	464.05	464.50	474.32	208913	990.91	4393	149766	71.69
KAKATCEM	EQ	27-Aug-2020	173.60	173.25	178.85	171.25	171.60	172.35	173.33	14894	25.82	501	9367	62.89
KALPATPOWR	EQ	27-Aug-2020	281.70	283.00	284.70	275.00	275.40	275.60	277.69	289188	803.04	5731	159410	55.12
KALYANIFRG	BE	27-Aug-2020	157.80	164.75	164.75	150.15	154.05	154.95	155.61	1778	2.77	47	-	-
KAMATHOTEL	EQ	27-Aug-2020	33.85	33.95	35.55	33.80	35.15	35.10	34.85	316139	110.16	1682	137122	43.37
KAMDHENU	EQ	27-Aug-2020	83.25	85.95	85.95	80.10	81.90	82.00	81.98	41339	33.89	525	22608	54.69
KANANIIND	EQ	27-Aug-2020	3.80	3.80	3.95	3.80	3.80	3.80	3.81	4513	0.17	24	4513	100.00
KANORICHEM	EQ	27-Aug-2020	41.15	41.50	42.85	40.75	41.20	41.25	41.55	30513	12.68	348	15864	51.99
KANSAINER	EQ	27-Aug-2020	476.60	481.95	501.00	478.00	498.00	498.70	486.33	1225722	5961.05	12988	951982	77.67
KAPSTON	EQ	27-Aug-2020	87.10	89.20	89.20	86.10	88.00	87.70	88.08	2001	1.76	73	1436	71.76
KARDA	BE	27-Aug-2020	89.55	90.90	94.00	89.75	91.75	91.30	92.00	200462	184.42	367	-	-
KARMAENG	EQ	27-Aug-2020	12.10	12.40	12.70	11.55	11.60	11.65	12.02	28257	3.40	135	9738	34.46
KARURVYSYA	EQ	27-Aug-2020	40.20	40.55	41.40	39.50	40.40	40.40	40.33	5041211	2033.01	13081	2163791	42.92
KAUSHALYA	BE	27-Aug-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	7390	0.16	9	-	-
KAYA	EQ	27-Aug-2020	240.10	236.15	247.00	236.15	240.50	241.05	242.21	16511	39.99	839	10674	64.65
KCP	EQ	27-Aug-2020	66.25	66.80	68.20	66.30	66.60	66.60	66.98	186586	124.97	1135	98484	52.78
KCPSUGIND	EQ	27-Aug-2020	15.80	15.85	16.25	15.50	16.10	16.10	16.00	263305	42.14	838	128852	48.94
KDDL	EQ	27-Aug-2020	151.75	155.00	155.00	146.20	151.00	151.00	151.95	4791	7.28	271	2253	47.03
KEC	EQ	27-Aug-2020	327.10	329.90	336.70	328.90	334.55	334.50	333.50	289305	964.84	6927	174866	60.44
KECL	EQ	27-Aug-2020	13.15	13.45	13.45	12.70	12.90	12.90	13.03	69885	9.10	395	49147	70.33
KEI	EQ	27-Aug-2020	398.25	401.80	413.80	398.00	406.00	406.50	407.07	898736	3658.45	18218	428867	47.72
KELLTONTEC	EQ	27-Aug-2020	27.05	28.40	28.40	28.40	28.40	28.40	28.40	75017	21.30	92	75017	100.00
KENNAMET	EQ	27-Aug-2020	824.20	829.95	875.00	827.00	833.00	832.85	846.06	18370	155.42	1550	11567	62.97
KERNEX	BE	27-Aug-2020	18.90	19.50	19.80	18.10	19.75	19.75	19.46	14619	2.85	51	-	-
KESORAMIND	EQ	27-Aug-2020	44.60	44.90	46.50	44.10	44.20	44.30	45.18	508092	229.54	2817	273692	53.87
KEYFINSERV	EQ	27-Aug-2020	41.10	44.15	44.15	37.00	40.75	40.50	39.20	3308	1.30	62	1807	54.63
KGL	BZ	27-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.35	3598311	12.67	238	-	-
KHADIM	EQ	27-Aug-2020	126.65	128.10	131.80	126.00	126.90	126.80	129.12	155046	200.20	2679	76681	49.46
KHANDSE	EQ	27-Aug-2020	9.75	9.25	9.90	9.25	9.90	9.90	9.89	2335	0.23	19	2315	99.14
KICL	EQ	27-Aug-2020	1572.15	1536.00	1680.00	1301.15	1530.05	1460.25	1546.61	64785	1001.97	2849	4977	7.68
KILITCH	EQ	27-Aug-2020	95.30	96.00	96.00	93.00	95.50	93.90	94.12	12111	11.40	299	7421	61.27
KINGFA	EQ	27-Aug-2020	484.60	491.00	499.90	481.80	485.00	487.00	489.38	11145	54.54	733	5889	52.84
KIOCL	EQ	27-Aug-2020	145.10	147.95	148.05	144.10	146.50	146.10	146.09	48020	70.15	1541	31006	64.57
KIRIINDUS	EQ	27-Aug-2020	580.85	590.00	610.00	585.05	599.25	601.60	599.64	551721	3308.35	14686	190083	34.45
KIRLFER	EQ	27-Aug-2020	91.40	91.40	93.60	90.50	91.80	92.10	92.19	48824	45.01	714	43743	89.59
KIRLOSBROS	EQ	27-Aug-2020	135.70	135.70	140.50	134.25	137.70	137.45	138.16	213700	295.25	4448	96808	45.30
KIRLOSENG	EQ	27-Aug-2020	116.25	117.45	122.60	117.00	121.75	122.00	121.21	1021170	1237.77	7296	730048	71.49
KIRLOSIND	EQ	27-Aug-2020	672.05	672.00	681.05	664.45	676.00	673.05	671.79	6740	45.28	326	6149	91.23
KITEX	EQ	27-Aug-2020	106.75	106.80	120.00	106.70	114.55	114.10	116.71	2107531	2459.78	18697	679095	32.22
KKCL	EQ	27-Aug-2020	809.35	800.00	835.85	800.00	816.90	814.20	821.74	3022	24.83	910	1249	41.33
KMSUGAR	EQ	27-Aug-2020	13.30	13.30	13.80	12.65	13.40	13.45	13.20	843389	111.31	1490	509212	60.38
KNRCON	EQ	27-Aug-2020	264.15	266.70	273.60	264.15	270.00	270.95	269.70	645333	1740.44	11104	370990	57.49
KOHINOOR	BZ	27-Aug-2020	11.15	11.15	11.55	11.00	11.55	11.50	11.38	15227	1.73	57	-	-
KOKUYOCMLN	EQ	27-Aug-2020	61.25	61.95	62.80	60.60	61.45	61.25	61.78	252368	155.91	2427	127771	50.63
KOLTEPATIL	EQ	27-Aug-2020	178.05	189.00	194.80	182.55	185.75	185.30	189.27	908810	1720.14	15463	257379	28.32
KOPRAN	EQ	27-Aug-2020	76.00	76.00	76.45	72.60	73.20	73.30	73.92	505329	373.54	3821	356061	70.46
KOTAKBANK	EQ	27-Aug-2020	1436.70	1441.00	1445.85	1411.55	1424.75	1420.00	1426.61	4283671	61111.31	115968	1916974	44.75
KOTAKBKETF	EQ	27-Aug-2020	236.16	237.00	239.00	237.00	237.77	238.36	237.80	210966	501.68	1407	111333	52.77
KOTAKGOLD	EQ	27-Aug-2020	449.90	459.95	459.95	448.00	453.00	452.30	453.88	45533	206.67	842	28364	62.29
KOTAKNIFTY	EQ	27-Aug-2020	119.98	120.04	120.60	120.01	120.10	120.10	120.31	56726	68.25	462	44771	78.93
KOTAKNV20	EQ	27-Aug-2020	60.11	60.49	60.49	59.50	59.75	59.75	59.79	7687	4.60	70	6093	79.26
KOTAKPSUBK	EQ	27-Aug-2020	149.14	149.00	151.70	148.26	150.00	150.45	150.35	7936	11.93	113	4444	56.00
KOTARISUG	EQ	27-Aug-2020	15.75	15.75	16.25	15.50	16.15	16.05	15.98	370702	59.23	497	304091	82.03
KOTHARIPET	EQ	27-Aug-2020	16.20	16.40	16.40	15.90	16.10	16.10	16.22	31643	5.13	147	27337	86.39
KOTHARIPRO	EQ	27-Aug-2020	66.45	68.10	69.50	68.05	68.95	68.70	68.75	21395	14.71	489	14880	69.55
KPITTECH	EQ	27-Aug-2020	91.70	92.50	95.85	88.50	90.40	90.00	92.72	913148	846.69	7714	452246	49.53
KPRMILL	EQ	27-Aug-2020	562.70	577.25	577.25	565.00	569.90	569.60	570.78	17869	101.99	3024	9069	50.75
KRBL	EQ	27-Aug-2020	287.60	288.10	290.00	282.15	283.20	283.75	285.19	134736	384.26	3462	82007	60.86
KREBSBIO	EQ	27-Aug-2020	85.75	87.35	87.35	85.00	85.20	85.20	85.96	5629	4.84	254	3889	69.09
KRIDHANINF	EQ	27-Aug-2020	3.90	4.05	4.05	3.75	3.75	3.75	3.90	247886	9.66	239	196404	79.23
KRISHANA	BE	27-Aug-2020	57.00	57.00	57.00	57.00	57.00	57.00	57.00	3116	1.78	5	-	-
KSB	EQ	27-Aug-2020	556.40	557.00	564.80	550.00	555.00	553.70	556.43	20145	112.09	2130	9313	46.23
KSCL	EQ	27-Aug-2020	634.65	630.00	635.75	615.00	618.50	619.40	625.12	235452	1471.87	9157	94144	39.98
KSERASERA	BE	27-Aug-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	2628807	7.07	401	-	-
KSK	BE	27-Aug-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.46	840076	3.84	185	-	-
KSL	EQ	27-Aug-2020	231.00	231.40	235.00	225.95	227.35	227.30	229.99	197035	453.15	4399	107579	54.60
KSOLVES	SM	27-Aug-2020	172.50	194.00	194.00	194.00	194.00	194.00	194.00	1200	2.33	1	1200	100.00
KTKBANK	EQ	27-Aug-2020	49.30	49.50	49.70	47.60	47.95	48.05	48.53	2344076	1137.53	7228	1334147	56.92
KUANTUM	EQ	27-Aug-2020	50.55	52.35	52.35	50.50	51.00	51.20	51.07	11938	6.10	173	8543	71.56
KWALITY	EQ	27-Aug-2020	3.20	3.10	3.25	3.10	3.15	3.15	3.15	534817	16.87	432	352108	65.84
L&TFH	EQ	27-Aug-2020	71.70	73.00	73.25	70.75	71.00	71.05	71.80	22388580	16075.50	63790	6020627	26.89
L&TFINANCE	N8	27-Aug-2020	1095.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	67	0.73	4	67	100.00
L&TFINANCE	NC	27-Aug-2020	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	49	0.55	1	49	100.00
L&TFINANCE	NK	27-Aug-2020	1041.50	1045.01	1047.00	1045.00	1047.00	1047.00	1046.82	302	3.16	7	302	100.00
L&TFINANCE	NO	27-Aug-2020	1080.00	1080.02	1080.02	1080.00	1080.00	1080.00	1080.01	93	1.00	3	93	100.00
L&TFINANCE	NU	27-Aug-2020	1110.00	1100.01	1100.01	1100.01	1100.01	1100.01	1100.01	45	0.50	1	45	100.00
L&TFINANCE	NY	27-Aug-2020	1062.56	1060.00	1065.00	1060.00	1065.00	1065.00	1062.57	44	0.47	8	22	50.00
L&TFINANCE	Y3	27-Aug-2020	1029.00	1014.01	1028.00	1014.01	1028.00	1028.00	1022.88	82	0.84	4	52	63.41
L&TFINANCE	Y5	27-Aug-2020	1100.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	25	0.28	1	25	100.00
L&TFINANCE	Y7	27-Aug-2020	1078.98	1070.00	1070.55	1041.00	1068.99	1068.99	1056.49	57	0.60	5	9	15.79
L&TFINANCE	Y9	27-Aug-2020	1122.00	1126.00	1130.00	1126.00	1130.00	1130.00	1126.67	51	0.57	5	50	98.04
L&TINFRA	N1	27-Aug-2020	1051.20	1067.90	1067.90	1051.03	1052.01	1052.01	1067.55	1635	17.45	9	1635	100.00
L&TINFRA	N2	27-Aug-2020	2053.11	2053.22	2060.00	2053.22	2060.00	2060.00	2058.26	107	2.20	10	107	100.00
L&TINFRA	N3	27-Aug-2020	1049.00	1049.00	1058.60	1049.00	1058.60	1058.60	1052.75	61	0.64	7	46	75.41
L&TINFRA	N4	27-Aug-2020	2011.10	2011.10	2012.01	2010.77	2012.01	2012.01	2011.77	50	1.01	5	50	100.00
L&TINFRA	N5	27-Aug-2020	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	20	0.21	1	20	100.00
L&TINFRA	N6	27-Aug-2020	2111.50	2103.11	2120.00	2103.00	2120.00	2120.00	2111.86	172	3.63	20	162	94.19
LAKPRE	BZ	27-Aug-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	4049	0.22	20	-	-
LAKSHVILAS	EQ	27-Aug-2020	21.40	21.70	21.75	21.05	21.20	21.25	21.31	1254214	267.26	2517	883120	70.41
LALPATHLAB	EQ	27-Aug-2020	1851.75	1858.90	1859.75	1846.00	1857.00	1855.90	1854.93	52187	968.03	4327	28303	54.23
LAMBODHARA	EQ	27-Aug-2020	34.40	34.05	35.30	33.30	33.95	33.75	33.93	22314	7.57	239	16222	72.70
LAOPALA	EQ	27-Aug-2020	244.35	241.90	244.90	229.10	230.00	232.40	238.46	599573	1429.74	14820	238254	39.74
LASA	EQ	27-Aug-2020	63.80	66.80	66.95	65.85	66.95	66.95	66.84	364512	243.65	1992	245573	67.37
LAURUSLABS	EQ	27-Aug-2020	1149.75	1155.25	1219.00	1145.10	1191.00	1191.15	1190.16	1392077	16567.99	57155	459574	33.01
LAXMIMACH	EQ	27-Aug-2020	3334.00	3371.15	3397.90	3336.10	3340.10	3341.50	3364.71	3349	112.68	866	2162	64.56
LEMONTREE	EQ	27-Aug-2020	30.75	30.95	31.40	29.55	30.05	30.00	30.40	2366033	719.39	8965	1624446	68.66
LEXUS	SM	27-Aug-2020	10.90	11.35	11.40	11.35	11.35	11.35	11.36	5000	0.57	4	4000	80.00
LFIC	EQ	27-Aug-2020	56.65	58.85	58.85	53.85	55.95	55.20	55.35	3785	2.10	61	2185	57.73
LGBBROSLTD	EQ	27-Aug-2020	277.50	279.00	282.45	268.50	268.50	269.90	273.20	78741	215.12	2820	50997	64.77
LGBFORGE	EQ	27-Aug-2020	2.60	2.70	2.70	2.60	2.70	2.65	2.66	74732	1.99	85	64962	86.93
LIBAS	EQ	27-Aug-2020	35.95	37.20	39.95	36.30	38.35	38.65	38.10	132117	50.33	797	69239	52.41
LIBERTSHOE	EQ	27-Aug-2020	157.15	178.10	181.80	166.00	166.40	168.05	173.25	3474928	6020.35	37983	1154755	33.23
LICHSGFIN	EQ	27-Aug-2020	298.05	300.95	304.80	298.80	304.60	303.85	302.62	6348576	19212.07	73905	2449812	38.59
LICNETFGSC	EQ	27-Aug-2020	21.21	21.57	21.57	20.85	20.90	20.96	21.07	24626	5.19	117	23011	93.44
LICNETFN50	EQ	27-Aug-2020	121.53	121.99	121.99	116.56	118.20	118.19	120.05	810	0.97	62	512	63.21
LICNETFSEN	EQ	27-Aug-2020	403.00	401.00	415.99	401.00	415.00	414.50	409.82	48	0.20	11	28	58.33
LICNFNHGP	EQ	27-Aug-2020	121.59	121.59	123.59	118.30	123.59	123.26	123.04	204	0.25	25	145	71.08
LINCOLN	EQ	27-Aug-2020	245.50	247.65	254.95	247.10	249.60	249.70	251.03	364482	914.97	7516	157635	43.25
LINCPEN	EQ	27-Aug-2020	183.20	183.20	185.35	171.95	174.85	174.35	177.71	10895	19.36	364	8304	76.22
LINDEINDIA	EQ	27-Aug-2020	760.15	764.00	775.00	751.00	757.00	756.20	760.90	57825	439.99	2926	37137	64.22
LIQUIDBEES	EQ	27-Aug-2020	1000.00	1002.99	1002.99	999.99	1000.01	1000.00	1000.00	821179	8211.78	3030	560555	68.26
LIQUIDETF	EQ	27-Aug-2020	1000.00	999.90	1000.01	999.90	999.99	999.99	999.99	53559	535.59	95	53003	98.96
LOKESHMACH	EQ	27-Aug-2020	23.90	24.25	24.25	23.05	23.70	23.55	23.68	38884	9.21	283	23940	61.57
LOTUSEYE	EQ	27-Aug-2020	37.35	37.35	39.95	35.35	38.00	37.65	38.10	511949	195.08	3078	179731	35.11
LOVABLE	EQ	27-Aug-2020	69.50	70.90	71.50	67.35	67.50	67.55	68.45	89756	61.44	1292	48284	53.79
LPDC	EQ	27-Aug-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	8039	0.12	9	8039	100.00
LSIL	EQ	27-Aug-2020	0.80	0.85	0.85	0.80	0.85	0.80	0.82	1043179	8.56	325	584891	56.07
LT	EQ	27-Aug-2020	968.95	975.25	980.00	965.30	979.50	975.60	973.51	4466694	43483.71	102286	1681698	37.65
LTI	EQ	27-Aug-2020	2471.65	2470.00	2527.70	2455.65	2492.55	2496.85	2501.14	306228	7659.20	38425	158194	51.66
LTMFEOF2R	MF	27-Aug-2020	10.25	10.25	10.25	10.25	10.25	10.25	10.25	150	0.02	1	150	100.00
LTMFEOFR	MF	27-Aug-2020	8.35	8.43	8.45	8.40	8.40	8.40	8.43	20500	1.73	8	20500	100.00
LTTS	EQ	27-Aug-2020	1540.55	1549.00	1564.50	1530.00	1535.35	1538.05	1547.59	77022	1191.98	8195	49774	64.62
LUMAXIND	EQ	27-Aug-2020	1641.00	1642.00	1667.00	1590.00	1596.00	1595.80	1623.62	10409	169.00	1692	4342	41.71
LUMAXTECH	EQ	27-Aug-2020	105.15	105.15	106.05	102.80	103.15	103.15	104.08	51830	53.94	1006	32808	63.30
LUPIN	EQ	27-Aug-2020	978.75	978.75	994.50	975.25	984.10	983.20	985.89	3902552	38474.97	61623	678482	17.39
LUXIND	EQ	27-Aug-2020	1356.95	1363.50	1378.95	1348.85	1359.60	1366.40	1363.52	78727	1073.46	5062	29251	37.15
LYKALABS	EQ	27-Aug-2020	21.30	21.30	21.70	20.95	21.15	21.30	21.32	33660	7.18	327	30205	89.74
LYPSAGEMS	EQ	27-Aug-2020	3.50	3.50	3.55	3.35	3.50	3.40	3.46	22408	0.77	58	14672	65.48
M&M	EQ	27-Aug-2020	613.35	619.15	639.30	615.60	639.00	636.75	630.56	7637643	48159.65	110194	2267536	29.69
M&MFIN	EQ	27-Aug-2020	142.85	144.90	145.50	140.35	141.25	140.90	142.53	8833949	12590.99	45492	2653545	30.04
M&MFIN	N2	27-Aug-2020	1085.79	1084.00	1088.95	1083.11	1088.92	1088.93	1084.03	595	6.45	7	585	98.32
M100	EQ	27-Aug-2020	18.19	18.11	18.39	18.11	18.28	18.24	18.29	51739	9.46	321	44153	85.34
M15RD	MF	27-Aug-2020	6.34	6.90	6.90	6.90	6.90	6.90	6.90	21000	1.45	3	21000	100.00
M15RG	MF	27-Aug-2020	5.62	6.15	6.15	6.15	6.15	6.15	6.15	200	0.01	1	200	100.00
M50	EQ	27-Aug-2020	113.10	112.30	114.00	110.50	111.65	111.69	111.89	1677	1.88	59	1052	62.73
MAANALU	EQ	27-Aug-2020	67.60	67.00	76.75	66.75	74.90	74.80	73.59	106884	78.66	1612	53011	49.60
MACPOWER	EQ	27-Aug-2020	67.65	71.00	71.00	64.30	71.00	71.00	68.07	41381	28.17	289	32984	79.71
MADHAV	EQ	27-Aug-2020	25.60	26.35	26.35	25.20	25.80	25.80	26.00	2535	0.66	48	2380	93.89
MADHUCON	EQ	27-Aug-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	13138	0.39	19	13138	100.00
MADRASFERT	EQ	27-Aug-2020	19.15	19.20	19.35	19.05	19.15	19.15	19.12	47895	9.16	283	33859	70.69
MAGADSUGAR	EQ	27-Aug-2020	125.70	127.90	130.00	125.10	128.00	127.45	127.72	43822	55.97	964	21537	49.15
MAGMA	EQ	27-Aug-2020	38.35	38.70	41.35	38.05	40.45	40.25	40.07	3033301	1215.52	7331	1590823	52.45
MAGMA	N3	27-Aug-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	15	0.15	1	15	100.00
MAGMA	N6	27-Aug-2020	982.50	982.00	982.00	982.00	982.00	982.00	982.00	12	0.12	2	12	100.00
MAGNUM	EQ	27-Aug-2020	5.65	5.60	5.75	5.40	5.40	5.40	5.48	5162	0.28	23	5062	98.06
MAHABANK	EQ	27-Aug-2020	14.35	14.25	14.50	13.80	13.90	13.85	14.06	4029125	566.46	6521	2315638	57.47
MAHAPEXLTD	BE	27-Aug-2020	62.75	62.75	62.75	60.00	60.00	60.00	60.54	2223	1.35	27	-	-
MAHASTEEL	EQ	27-Aug-2020	112.70	112.70	119.00	110.30	112.85	112.20	112.09	8408	9.42	215	7163	85.19
MAHEPC	EQ	27-Aug-2020	166.05	166.00	169.00	164.30	166.40	165.75	166.81	108420	180.86	2840	41533	38.31
MAHESHWARI	EQ	27-Aug-2020	167.55	173.80	173.80	165.40	168.10	168.35	169.47	13083	22.17	591	7725	59.05
MAHICKRA	SM	27-Aug-2020	74.85	74.40	75.00	74.40	74.75	74.75	74.72	4500	3.36	3	4500	100.00
MAHINDCIE	EQ	27-Aug-2020	150.45	152.90	152.90	147.00	148.00	147.75	149.32	146485	218.73	3682	78564	53.63
MAHLIFE	EQ	27-Aug-2020	272.90	285.20	290.00	278.00	281.00	281.85	283.00	104998	297.14	4074	40601	38.67
MAHLOG	EQ	27-Aug-2020	365.30	362.90	369.45	361.05	365.55	365.25	365.39	55426	202.52	4724	44561	80.40
MAHSCOOTER	EQ	27-Aug-2020	3229.05	3268.00	3268.00	3149.95	3181.95	3174.85	3219.04	22249	716.20	3209	8483	38.13
MAHSEAMLES	EQ	27-Aug-2020	248.40	247.55	252.25	238.00	242.00	240.25	244.17	125127	305.52	2845	85660	68.46
MAITHANALL	EQ	27-Aug-2020	566.55	569.40	606.00	568.50	577.50	575.80	589.19	166529	981.17	9558	56680	34.04
MAJESCO	EQ	27-Aug-2020	773.55	775.10	788.00	771.00	786.15	785.95	781.12	152520	1191.37	11541	107529	70.50
MALUPAPER	EQ	27-Aug-2020	28.75	28.75	29.45	28.75	29.00	28.95	29.11	22942	6.68	146	10014	43.65
MAN50ETF	EQ	27-Aug-2020	117.69	117.70	118.00	117.60	117.95	117.95	117.71	1507	1.77	23	1505	99.87
MANAKALUCO	EQ	27-Aug-2020	9.15	9.60	9.60	8.90	9.00	9.00	9.14	11862	1.08	56	10670	89.95
MANAKCOAT	EQ	27-Aug-2020	4.45	4.60	4.60	4.25	4.55	4.45	4.39	5824	0.26	23	4558	78.26
MANAKSIA	EQ	27-Aug-2020	43.70	46.50	46.50	42.30	42.50	42.85	43.64	90719	39.59	970	47280	52.12
MANAKSTEEL	EQ	27-Aug-2020	9.60	9.35	9.75	9.35	9.70	9.70	9.57	25485	2.44	147	18032	70.76
MANALIPETC	EQ	27-Aug-2020	25.15	25.40	26.00	24.55	24.85	24.75	25.16	1349235	339.51	2919	816060	60.48
MANAPPURAM	EQ	27-Aug-2020	158.00	159.20	159.35	154.80	155.10	155.25	156.66	6340711	9933.61	34230	2654194	41.86
MANAV	SM	27-Aug-2020	4.80	4.65	4.65	4.65	4.65	4.65	4.65	4000	0.19	1	4000	100.00
MANGALAM	EQ	27-Aug-2020	154.95	162.65	162.65	162.65	162.65	162.65	162.65	15620	25.41	150	15620	100.00
MANGCHEFER	EQ	27-Aug-2020	35.00	35.10	35.25	34.55	34.70	34.70	34.90	245091	85.53	2002	170153	69.42
MANGLMCEM	EQ	27-Aug-2020	210.65	211.00	216.20	207.00	211.00	212.15	212.76	144234	306.87	2995	66095	45.82
MANGTIMBER	EQ	27-Aug-2020	8.90	9.30	9.30	8.60	8.85	8.85	8.68	3700	0.32	32	3151	85.16
MANINDS	EQ	27-Aug-2020	63.75	64.40	65.65	63.05	63.60	63.75	64.28	236116	151.77	2303	118387	50.14
MANINFRA	EQ	27-Aug-2020	27.70	28.90	29.95	28.50	28.55	28.60	29.20	3220015	940.11	8955	1110189	34.48
MANUGRAPH	EQ	27-Aug-2020	11.00	11.50	11.50	11.00	11.05	11.05	11.29	3067	0.35	34	2421	78.94
MANXT50	EQ	27-Aug-2020	278.95	280.00	281.20	279.40	279.60	279.60	280.33	1805	5.06	17	1802	99.83
MARALOVER	EQ	27-Aug-2020	14.25	13.75	14.15	13.75	14.00	14.00	13.95	13673	1.91	64	12474	91.23
MARATHON	EQ	27-Aug-2020	58.90	61.80	61.80	61.80	61.80	61.80	61.80	18914	11.69	85	18914	100.00
MARICO	EQ	27-Aug-2020	370.20	371.40	375.45	369.55	374.10	374.65	372.25	1454666	5415.00	18189	500519	34.41
MARINE	SM	27-Aug-2020	106.80	104.50	107.75	103.25	107.75	107.45	104.61	168000	175.74	48	136000	80.95
MARKSANS	EQ	27-Aug-2020	51.40	51.50	51.80	49.65	50.40	50.45	50.48	2325832	1174.08	9256	1364204	58.65
MARSHALL	SM	27-Aug-2020	8.60	9.00	9.00	8.60	8.60	8.60	8.90	12000	1.07	4	12000	100.00
MARUTI	EQ	27-Aug-2020	7008.65	7043.00	7127.70	6960.80	7114.50	7098.00	7025.05	1158982	81419.06	86504	457423	39.47
MASFIN	EQ	27-Aug-2020	815.50	829.00	829.65	791.00	815.00	818.60	816.93	26577	217.11	1287	20459	76.98
MASKINVEST	BE	27-Aug-2020	59.50	56.55	56.55	56.55	56.55	56.55	56.55	100	0.06	1	-	-
MASTEK	EQ	27-Aug-2020	752.75	755.00	758.75	733.00	738.00	738.15	744.62	217889	1622.44	9469	63674	29.22
MATRIMONY	EQ	27-Aug-2020	596.90	607.95	639.40	574.10	592.00	584.45	610.41	139324	850.44	5695	76855	55.16
MAWANASUG	EQ	27-Aug-2020	30.05	30.10	31.55	29.85	31.45	31.35	30.84	202348	62.40	1318	144779	71.55
MAXHEALTH	BE	27-Aug-2020	124.00	123.00	123.00	117.80	117.80	117.80	119.15	771809	919.64	6200	-	-
MAXVIL	EQ	27-Aug-2020	43.45	44.00	44.30	42.45	42.95	42.55	43.28	129542	56.07	1081	76172	58.80
MAYURUNIQ	EQ	27-Aug-2020	303.55	307.00	309.40	291.95	294.40	294.20	299.81	143554	430.39	7474	76126	53.03
MAZDA	EQ	27-Aug-2020	432.10	443.85	443.85	430.95	435.00	435.30	435.94	4665	20.34	247	3570	76.53
MBAPL	BE	27-Aug-2020	72.50	76.10	76.10	70.00	72.95	72.95	72.27	13525	9.77	39	-	-
MBECL	BE	27-Aug-2020	7.05	7.40	7.40	7.40	7.40	7.40	7.40	3130	0.23	14	-	-
MBLINFRA	EQ	27-Aug-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	6013	0.60	20	5913	98.34
MCDHOLDING	EQ	27-Aug-2020	24.50	24.70	24.70	24.20	24.25	24.25	24.35	13256	3.23	140	11122	83.90
MCDOWELL-N	EQ	27-Aug-2020	574.95	577.50	578.45	569.00	570.00	570.10	572.13	1710682	9787.30	38113	840432	49.13
MCL	EQ	27-Aug-2020	77.90	79.90	79.90	77.15	77.20	78.55	78.48	1565	1.23	32	962	61.47
MCLEODRUSS	BE	27-Aug-2020	24.50	25.70	25.70	25.70	25.70	25.70	25.70	52744	13.56	149	-	-
MCX	EQ	27-Aug-2020	1699.30	1703.00	1706.55	1671.00	1675.20	1675.95	1683.32	160322	2698.73	10244	73040	45.56
MEGASOFT	BE	27-Aug-2020	9.25	9.00	9.45	8.80	8.80	8.80	8.86	158518	14.04	148	-	-
MEGH	EQ	27-Aug-2020	77.20	77.00	77.45	74.80	75.00	75.15	76.09	980235	745.82	5823	536984	54.78
MELSTAR	BZ	27-Aug-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	505	0.01	5	-	-
MENONBE	EQ	27-Aug-2020	46.65	47.45	47.45	45.65	46.20	46.00	46.26	48622	22.49	599	37469	77.06
MEP	EQ	27-Aug-2020	18.75	19.00	19.40	19.00	19.00	19.10	19.06	76614	14.60	244	64550	84.25
MERCATOR	EQ	27-Aug-2020	1.00	0.95	1.05	0.95	1.05	1.05	0.98	2709445	26.48	658	2124075	78.40
METALFORGE	BE	27-Aug-2020	6.00	6.30	6.30	5.70	6.00	6.00	5.87	6526	0.38	33	-	-
METKORE	BZ	27-Aug-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.67	9132	0.06	12	-	-
METROPOLIS	EQ	27-Aug-2020	1835.45	1849.90	1865.00	1786.00	1799.00	1819.60	1832.85	65375	1198.22	8195	38014	58.15
MFSL	EQ	27-Aug-2020	618.60	620.00	641.75	597.10	603.50	603.40	621.31	3812464	23687.40	61782	623555	16.36
MGEL	SM	27-Aug-2020	59.20	60.85	62.50	60.85	61.75	61.50	61.43	50000	30.72	15	50000	100.00
MGL	EQ	27-Aug-2020	1015.10	1016.00	1020.00	990.00	994.50	992.80	999.57	931220	9308.21	25552	419865	45.09
MHHL	SM	27-Aug-2020	18.15	19.00	19.00	18.00	18.00	18.00	18.50	6000	1.11	2	6000	100.00
MHRIL	EQ	27-Aug-2020	184.60	188.80	194.65	179.30	180.00	180.10	184.52	219246	404.56	3588	152180	69.41
MIC	BE	27-Aug-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.68	26702	0.18	29	-	-
MIDHANI	EQ	27-Aug-2020	230.40	231.80	233.25	223.00	224.40	224.65	226.35	1033317	2338.86	13477	416952	40.35
MILTON	SM	27-Aug-2020	10.35	10.85	10.85	10.40	10.80	10.65	10.56	35200	3.72	8	30800	87.50
MINDA-RE	BE	27-Aug-2020	100.75	100.20	100.20	85.00	92.00	90.80	91.40	87711	80.17	1684	-	-
MINDACORP	EQ	27-Aug-2020	81.05	82.65	83.00	80.25	80.75	80.65	81.51	929602	757.75	5731	552590	59.44
MINDAIND	EQ	27-Aug-2020	358.55	358.90	361.70	345.00	355.30	354.65	353.00	374714	1322.74	13567	220103	58.74
MINDSPACE	RR	27-Aug-2020	314.80	315.00	315.85	313.56	315.45	315.02	314.38	111200	349.59	271	105800	95.14
MINDTECK	BE	27-Aug-2020	38.45	36.55	36.55	36.55	36.55	36.55	36.55	6983	2.55	72	-	-
MINDTREE	EQ	27-Aug-2020	1171.75	1180.60	1185.00	1144.00	1150.00	1149.35	1166.41	651181	7595.45	19438	194326	29.84
MIRCELECTR	EQ	27-Aug-2020	10.00	10.15	10.15	9.50	9.55	9.55	9.61	713034	68.52	1081	515132	72.25
MIRZAINT	EQ	27-Aug-2020	56.80	59.00	62.30	58.15	59.05	59.25	60.42	4159226	2512.94	20256	1213323	29.17
MITTAL	EQ	27-Aug-2020	29.45	30.90	30.90	30.15	30.90	30.90	30.84	19738	6.09	157	18646	94.47
MMFL	EQ	27-Aug-2020	290.40	295.00	299.85	276.45	281.10	283.95	286.54	24810	71.09	966	15828	63.80
MMP	EQ	27-Aug-2020	90.15	93.90	94.65	90.00	91.00	90.40	91.55	12957	11.86	110	10928	84.34
MMTC	EQ	27-Aug-2020	19.85	19.95	20.05	19.60	19.65	19.65	19.82	727586	144.20	1779	325140	44.69
MODIRUBBER	BE	27-Aug-2020	30.90	32.40	32.40	31.00	32.40	32.40	31.93	889	0.28	19	-	-
MOHOTAIND	EQ	27-Aug-2020	9.80	10.25	10.25	10.00	10.25	10.25	10.18	8273	0.84	28	4274	51.66
MOIL	EQ	27-Aug-2020	150.50	151.00	151.95	149.00	149.35	149.70	150.87	206645	311.76	6019	133089	64.40
MOLDTECH	EQ	27-Aug-2020	45.30	46.10	46.70	44.85	45.45	45.55	45.71	48100	21.99	450	34491	71.71
MOLDTKPAC	EQ	27-Aug-2020	292.15	292.15	297.75	292.15	297.00	295.30	295.79	39365	116.44	1696	25690	65.26
MONTECARLO	EQ	27-Aug-2020	186.25	187.60	195.00	184.00	188.45	187.95	191.03	106851	204.11	2629	40987	38.36
MORARJEE	EQ	27-Aug-2020	11.20	11.70	11.75	11.00	11.45	11.55	11.50	9892	1.14	59	7318	73.98
MOREPENLAB	EQ	27-Aug-2020	27.00	28.35	28.35	26.60	27.35	27.40	27.92	13691998	3822.61	17179	4233541	30.92
MOTHERSUMI	EQ	27-Aug-2020	116.65	117.45	118.70	116.30	117.15	116.90	117.28	9204347	10794.48	42357	2146072	23.32
MOTILALOFS	EQ	27-Aug-2020	707.15	703.20	716.65	701.60	705.25	705.30	706.84	94119	665.28	3245	67377	71.59
MOTOGENFIN	EQ	27-Aug-2020	18.45	18.30	19.35	18.20	19.35	19.35	19.22	14104	2.71	135	10776	76.40
MPHASIS	EQ	27-Aug-2020	1200.05	1205.00	1209.90	1165.20	1185.00	1180.60	1193.26	382072	4559.11	8038	311064	81.42
MPSLTD	EQ	27-Aug-2020	386.00	382.05	398.25	382.05	394.95	392.95	391.46	8043	31.49	409	4809	59.79
MPTODAY	SM	27-Aug-2020	13.80	14.00	14.45	14.00	14.45	14.45	14.29	14000	2.00	7	12000	85.71
MRF	EQ	27-Aug-2020	59336.75	59786.00	59799.00	59100.00	59498.65	59316.55	59429.74	12994	7722.30	5453	1955	15.05
MRO-TEK	EQ	27-Aug-2020	26.65	26.65	27.25	26.00	27.25	26.70	26.86	5686	1.53	29	4256	74.85
MRPL	EQ	27-Aug-2020	34.00	34.15	34.30	33.80	33.95	33.90	34.01	726307	246.99	2671	421230	58.00
MSPL	EQ	27-Aug-2020	7.80	8.00	8.00	7.50	7.75	7.75	7.69	30869	2.37	200	15348	49.72
MSTCLTD	EQ	27-Aug-2020	153.15	154.55	156.85	152.15	153.40	152.65	154.44	509964	787.60	4599	69060	13.54
MTEDUCARE	EQ	27-Aug-2020	13.15	13.15	13.90	11.90	13.25	13.35	13.36	187286	25.03	535	122666	65.50
MTNL	EQ	27-Aug-2020	9.20	9.15	9.25	9.10	9.15	9.15	9.16	679697	62.24	12009	516210	75.95
MUKANDENGG	EQ	27-Aug-2020	9.30	8.90	9.40	8.85	9.35	9.25	9.02	12249	1.10	73	10481	85.57
MUKANDLTD	EQ	27-Aug-2020	28.20	28.20	29.60	28.10	28.20	28.50	29.07	67202	19.53	219	50862	75.69
MUKTAARTS	EQ	27-Aug-2020	27.85	28.10	29.20	28.10	29.20	29.20	29.04	57330	16.65	213	55415	96.66
MUNJALAU	EQ	27-Aug-2020	67.20	65.80	65.90	62.80	62.95	63.10	63.70	1042889	664.32	7826	521690	50.02
MUNJALSHOW	EQ	27-Aug-2020	158.45	155.00	155.80	149.25	150.95	150.15	152.01	180960	275.08	3877	118494	65.48
MURUDCERA	EQ	27-Aug-2020	16.65	17.40	17.95	17.05	17.75	17.85	17.62	333942	58.85	1139	195809	58.64
MUTHOOTCAP	EQ	27-Aug-2020	480.00	482.10	490.00	461.00	470.00	470.25	475.76	83845	398.90	4812	40589	48.41
MUTHOOTFIN	EQ	27-Aug-2020	1206.35	1215.00	1227.55	1190.10	1193.45	1196.45	1210.76	1899745	23001.26	58649	483724	25.46
N100	EQ	27-Aug-2020	863.14	992.60	992.60	867.00	875.00	874.93	875.34	110211	964.72	1419	102001	92.55
NABARD	N2	27-Aug-2020	1267.00	1263.65	1270.00	1263.60	1267.00	1267.00	1266.15	1231	15.59	14	1090	88.55
NACLIND	EQ	27-Aug-2020	47.40	48.80	51.25	41.50	49.25	49.30	49.38	3723382	1838.63	13136	1365652	36.68
NAGAFERT	EQ	27-Aug-2020	4.85	4.80	4.90	4.75	4.85	4.80	4.82	171059	8.24	344	121570	71.07
NAGREEKEXP	EQ	27-Aug-2020	15.90	16.15	16.15	15.35	15.55	15.60	15.67	3341	0.52	58	2298	68.78
NAHARCAP	EQ	27-Aug-2020	71.50	71.25	73.25	71.20	71.60	71.30	71.40	7741	5.53	70	6040	78.03
NAHARINDUS	EQ	27-Aug-2020	27.95	27.95	28.95	27.40	28.30	28.20	28.23	25250	7.13	208	19248	76.23
NAHARPOLY	EQ	27-Aug-2020	69.00	70.50	70.50	68.40	69.80	69.20	69.58	20241	14.08	471	13360	66.00
NAHARSPING	EQ	27-Aug-2020	39.10	39.15	42.35	38.95	42.30	41.75	41.09	43873	18.03	411	33516	76.39
NAM-INDIA	EQ	27-Aug-2020	287.20	289.00	297.75	287.60	290.45	290.10	293.66	2543820	7470.18	28336	955429	37.56
NANDANI	SM	27-Aug-2020	7.65	8.00	8.00	8.00	8.00	8.00	8.00	5000	0.40	1	5000	100.00
NATCOPHARM	EQ	27-Aug-2020	823.90	828.00	836.60	807.00	810.55	811.95	819.78	275125	2255.42	13997	142727	51.88
NATHBIOGEN	EQ	27-Aug-2020	328.15	333.10	335.95	320.65	322.40	321.65	324.57	82615	268.14	2490	58134	70.37
NATIONALUM	EQ	27-Aug-2020	37.50	37.85	38.70	36.90	37.15	37.10	37.57	16538700	6212.86	23848	6638756	40.14
NATNLSTEEL	EQ	27-Aug-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	3935	0.13	6	3935	100.00
NAUKRI	EQ	27-Aug-2020	3251.20	3275.00	3310.00	3251.05	3285.00	3277.35	3277.41	218136	7149.21	15493	79677	36.53
NAVINFLUOR	EQ	27-Aug-2020	2135.20	2137.00	2168.00	2050.00	2099.80	2098.45	2127.91	77435	1647.75	10507	57192	73.86
NAVKARCORP	EQ	27-Aug-2020	29.05	29.40	29.75	29.00	29.30	29.25	29.37	349064	102.52	1357	187670	53.76
NAVNETEDUL	EQ	27-Aug-2020	80.85	81.65	81.65	79.50	79.85	79.85	80.55	76884	61.93	1517	51341	66.78
NBCC	EQ	27-Aug-2020	28.40	28.70	28.75	28.30	28.40	28.40	28.51	7677556	2188.82	38330	3509120	45.71
NBIFIN	EQ	27-Aug-2020	1594.15	1630.00	1630.00	1555.00	1580.00	1580.05	1572.18	216	3.40	21	103	47.69
NBVENTURES	EQ	27-Aug-2020	70.60	71.00	75.65	69.00	69.20	69.30	72.20	5594840	4039.32	27884	2527573	45.18
NCC	EQ	27-Aug-2020	36.00	36.25	37.25	36.00	36.35	36.40	36.66	20190978	7402.92	40386	5716098	28.31
NCLIND	EQ	27-Aug-2020	102.20	105.00	105.55	102.30	103.10	103.15	103.20	907870	936.91	7028	450038	49.57
NDGL	EQ	27-Aug-2020	644.25	605.20	656.95	605.00	630.65	630.35	626.69	450	2.82	51	214	47.56
NDL	BE	27-Aug-2020	25.10	24.25	25.00	24.00	24.70	24.65	24.30	30836	7.49	160	-	-
NDRAUTO	EQ	27-Aug-2020	228.25	216.85	216.85	216.85	216.85	216.85	216.85	1763	3.82	77	1763	100.00
NDTV	EQ	27-Aug-2020	36.50	36.00	36.75	36.00	36.50	36.60	36.36	37913	13.78	491	28643	75.55
NECCLTD	EQ	27-Aug-2020	9.85	9.85	10.25	9.65	10.25	10.15	9.87	62853	6.20	140	36558	58.16
NECLIFE	EQ	27-Aug-2020	24.20	24.65	24.70	23.30	23.55	23.45	23.70	543273	128.73	2002	336627	61.96
NELCAST	EQ	27-Aug-2020	62.65	62.10	63.00	58.60	59.65	59.45	60.48	368679	222.99	3075	230892	62.63
NELCO	EQ	27-Aug-2020	216.30	216.35	227.10	215.05	216.50	216.85	221.36	447643	990.91	8535	138299	30.89
NEOGEN	EQ	27-Aug-2020	731.25	740.10	767.80	732.00	750.00	752.80	759.94	104423	793.55	5543	42577	40.77
NESCO	EQ	27-Aug-2020	598.55	604.00	614.05	592.00	597.85	595.90	602.85	167075	1007.22	7451	46498	27.83
NESTLEIND	EQ	27-Aug-2020	16190.05	16235.00	16240.30	16085.00	16141.00	16113.70	16143.19	127656	20607.75	30190	67680	53.02
NETF	EQ	27-Aug-2020	113.76	116.40	117.70	114.00	115.08	115.08	115.46	612	0.71	24	470	76.80
NETFCONSUM	EQ	27-Aug-2020	55.64	57.00	57.00	54.30	56.00	56.00	55.46	6317	3.50	69	5654	89.50
NETFDIVOPP	EQ	27-Aug-2020	29.44	30.90	30.90	28.70	29.88	29.88	29.83	1872	0.56	27	1868	99.79
NETFIT	EQ	27-Aug-2020	18.09	18.45	18.49	18.10	18.20	18.20	18.21	34746	6.33	65	34256	98.59
NETFLTGILT	EQ	27-Aug-2020	21.56	21.63	21.64	21.56	21.56	21.56	21.59	46284	9.99	184	35051	75.73
NETFMID150	EQ	27-Aug-2020	66.19	66.93	66.98	65.75	66.23	65.88	66.09	97059	64.14	475	85438	88.03
NETFNIF100	EQ	27-Aug-2020	119.50	118.30	121.89	118.30	121.88	120.15	121.23	163	0.20	24	159	97.55
NETFNV20	EQ	27-Aug-2020	59.68	60.49	60.50	59.12	60.40	60.06	60.04	42067	25.26	63	22330	53.08
NETWORK18	EQ	27-Aug-2020	39.90	40.60	41.35	39.50	40.95	40.80	40.32	2958279	1192.64	5756	1878206	63.49
NEULANDLAB	EQ	27-Aug-2020	1011.25	1014.00	1030.00	986.10	996.00	996.90	1010.71	115400	1166.36	7291	47182	40.89
NEWGEN	EQ	27-Aug-2020	213.80	214.50	217.90	209.05	212.50	211.60	212.97	109082	232.31	10136	70368	64.51
NEXTMEDIA	BE	27-Aug-2020	6.75	7.05	7.05	6.75	6.75	6.75	6.95	3014	0.21	4	-	-
NFL	EQ	27-Aug-2020	37.00	37.25	37.25	36.35	36.75	36.70	36.80	636093	234.07	1759	371175	58.35
NH	EQ	27-Aug-2020	337.75	340.90	340.90	328.00	328.00	329.65	331.97	128838	427.70	5660	71717	55.66
NHAI	N1	27-Aug-2020	1131.44	1134.79	1134.79	1132.00	1134.00	1132.04	1132.61	8368	94.78	23	8315	99.37
NHAI	N2	27-Aug-2020	1286.62	1291.99	1291.99	1285.00	1285.01	1285.01	1285.96	1761	22.65	32	1566	88.93
NHAI	N4	27-Aug-2020	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	10	0.12	1	10	100.00
NHAI	N5	27-Aug-2020	1345.00	1345.00	1345.00	1314.99	1315.00	1314.99	1317.85	21	0.28	4	10	47.62
NHAI	N6	27-Aug-2020	1315.01	1319.00	1320.00	1316.01	1320.00	1320.00	1319.31	820	10.82	32	785	95.73
NHAI	N8	27-Aug-2020	1189.90	1142.20	1195.00	1142.20	1195.00	1195.00	1182.67	275	3.25	14	220	80.00
NHAI	NA	27-Aug-2020	1258.88	1255.10	1259.82	1255.10	1257.01	1257.01	1257.24	3128	39.33	38	2448	78.26
NHAI	ND	27-Aug-2020	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	5	0.07	1	5	100.00
NHBTF2014	N6	27-Aug-2020	7352.15	7341.00	7351.05	7340.00	7351.05	7351.05	7343.01	200	14.69	5	150	75.00
NHBTF2023	N6	27-Aug-2020	6700.00	6700.00	6700.00	6680.00	6680.00	6680.00	6682.50	40	2.67	6	40	100.00
NHPC	EQ	27-Aug-2020	22.20	22.30	22.70	22.15	22.40	22.45	22.37	4464253	998.62	8644	1977538	44.30
NHPC	N4	27-Aug-2020	1142.20	1121.33	1133.11	1121.33	1133.11	1133.11	1128.99	143	1.61	2	143	100.00
NHPC	N6	27-Aug-2020	1420.00	1430.00	1430.00	1420.01	1420.01	1420.01	1420.56	27	0.38	5	25	92.59
NIACL	EQ	27-Aug-2020	119.40	119.80	122.00	118.30	119.25	119.00	120.73	1198800	1447.30	10155	432639	36.09
NIBL	EQ	27-Aug-2020	7.05	7.40	7.40	6.70	6.70	6.70	6.84	44331	3.03	124	42584	96.06
NIFTYBEES	EQ	27-Aug-2020	122.75	139.00	139.00	122.55	123.00	122.91	123.10	1150255	1415.99	6857	802153	69.74
NIFTYEES	EQ	27-Aug-2020	14443.35	14897.00	14897.46	14251.10	14897.46	14858.30	14598.22	14	2.04	14	10	71.43
NIITLTD	EQ	27-Aug-2020	136.10	136.50	137.70	132.70	133.70	133.80	134.95	853368	1151.62	7959	393007	46.05
NILAINFRA	EQ	27-Aug-2020	5.20	5.35	5.35	5.15	5.15	5.15	5.22	249549	13.02	479	175576	70.36
NILASPACES	EQ	27-Aug-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.43	471892	6.73	161	318641	67.52
NILKAMAL	EQ	27-Aug-2020	1386.85	1399.95	1399.95	1355.60	1362.00	1361.75	1378.06	26316	362.65	3082	14820	56.32
NIPPOBATRY	EQ	27-Aug-2020	579.90	585.00	595.00	576.65	585.50	585.65	586.77	1150	6.75	145	771	67.04
NITCO	EQ	27-Aug-2020	20.45	20.85	21.35	20.50	20.65	20.55	20.80	82868	17.24	489	58278	70.33
NITINFIRE	BZ	27-Aug-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.68	110967	0.76	46	-	-
NITINSPIN	EQ	27-Aug-2020	41.70	41.70	42.30	41.10	41.90	41.85	41.74	42645	17.80	477	26578	62.32
NKIND	EQ	27-Aug-2020	23.50	23.50	23.75	22.35	22.35	22.35	22.80	1770	0.40	21	1470	83.05
NLCINDIA	EQ	27-Aug-2020	54.85	55.20	55.35	54.55	54.70	54.65	54.86	296847	162.86	4003	200448	67.53
NMDC	EQ	27-Aug-2020	96.20	96.20	97.60	95.40	97.25	96.10	96.20	4952841	4764.51	21156	1632289	32.96
NOCIL	EQ	27-Aug-2020	135.50	135.05	136.70	131.20	131.70	132.15	133.28	2390828	3186.50	15652	694351	29.04
NOIDATOLL	EQ	27-Aug-2020	3.35	3.40	3.40	3.30	3.40	3.40	3.36	71429	2.40	134	56137	78.59
NORBTEAEXP	BE	27-Aug-2020	13.45	14.10	14.10	14.10	14.10	14.10	14.10	3898	0.55	11	-	-
NPBET	EQ	27-Aug-2020	125.61	126.50	127.15	125.99	126.45	126.45	126.35	478	0.60	19	364	76.15
NRAIL	EQ	27-Aug-2020	225.90	229.00	230.00	220.50	224.00	223.05	226.05	26796	60.57	1190	12427	46.38
NRBBEARING	EQ	27-Aug-2020	89.35	90.10	90.70	86.90	88.20	88.05	88.31	259401	229.07	2768	139608	53.82
NSIL	EQ	27-Aug-2020	797.95	770.05	814.95	770.05	794.95	787.25	791.85	576	4.56	120	529	91.84
NTL	EQ	27-Aug-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.89	54788	0.49	74	49665	90.65
NTPC	EQ	27-Aug-2020	102.80	103.20	103.90	102.00	102.65	102.60	102.70	19363825	19886.03	57657	4371732	22.58
NTPC	N4	27-Aug-2020	1196.00	1206.00	1206.00	1196.00	1196.00	1196.31	1199.35	230	2.76	3	230	100.00
NTPC	N6	27-Aug-2020	1456.00	1467.80	1467.80	1455.55	1455.55	1455.55	1462.54	5	0.07	3	1	20.00
NTPC	N7	27-Aug-2020	14.01	14.00	14.09	14.00	14.02	14.01	14.01	18913	2.65	93	18908	99.97
NUCLEUS	EQ	27-Aug-2020	478.10	477.00	525.90	472.00	525.90	525.90	514.12	721698	3710.41	16369	232746	32.25
NXTDIGITAL	EQ	27-Aug-2020	670.05	675.00	703.55	670.00	693.55	698.10	690.90	21853	150.98	942	15775	72.19
OAL	EQ	27-Aug-2020	335.35	345.05	345.05	325.00	328.00	327.15	329.72	23800	78.47	725	18644	78.34
OBEROIRLTY	EQ	27-Aug-2020	367.10	397.90	397.90	385.00	393.40	393.35	391.93	2139245	8384.43	38864	545221	25.49
OCCL	EQ	27-Aug-2020	869.35	869.00	870.40	848.00	848.00	851.80	860.05	9184	78.99	1049	3982	43.36
OFSS	EQ	27-Aug-2020	3043.45	3069.95	3200.00	3040.00	3045.25	3050.25	3101.30	305358	9470.06	27025	141383	46.30
OIL	EQ	27-Aug-2020	97.60	98.10	98.20	97.45	98.05	97.85	97.86	437744	428.36	3007	242987	55.51
OILCOUNTUB	EQ	27-Aug-2020	4.30	4.25	4.40	4.20	4.35	4.20	4.26	62097	2.64	122	56650	91.23
OISL	EQ	27-Aug-2020	3.15	3.15	3.30	3.15	3.20	3.15	3.24	43433	1.41	40	43127	99.30
OLECTRA	EQ	27-Aug-2020	72.25	72.00	72.90	69.05	71.00	70.75	71.06	63081	44.83	1105	42462	67.31
OMAXAUTO	EQ	27-Aug-2020	54.25	54.95	55.60	51.05	51.05	51.30	52.93	103586	54.83	1909	61871	59.73
OMAXE	EQ	27-Aug-2020	74.45	73.50	75.75	73.50	74.10	74.20	74.57	46114	34.39	483	29020	62.93
OMKARCHEM	EQ	27-Aug-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	11975	0.99	42	11975	100.00
OMMETALS	EQ	27-Aug-2020	17.35	18.00	18.20	17.65	18.20	18.20	18.16	93603	17.00	237	82278	87.90
ONELIFECAP	EQ	27-Aug-2020	7.15	7.45	7.45	7.00	7.35	7.35	7.33	6665	0.49	21	6145	92.20
ONEPOINT	EQ	27-Aug-2020	13.10	14.20	14.20	12.80	13.30	13.30	13.25	6692	0.89	60	6393	95.53
ONGC	EQ	27-Aug-2020	81.40	81.80	81.95	80.00	80.35	80.15	80.73	16309200	13166.85	58584	6023705	36.93
ONMOBILE	EQ	27-Aug-2020	39.80	39.90	40.45	39.20	39.20	39.25	39.54	85066	33.64	510	58672	68.97
ONWARDTEC	EQ	27-Aug-2020	63.50	63.80	64.55	62.70	63.20	63.25	63.42	8791	5.57	173	6893	78.41
OPTIEMUS	EQ	27-Aug-2020	47.70	50.05	50.05	50.05	50.05	50.05	50.05	25804	12.91	31	25804	100.00
OPTOCIRCUI	EQ	27-Aug-2020	7.40	7.35	7.40	7.20	7.30	7.30	7.30	788508	57.54	1123	565971	71.78
ORBTEXP	EQ	27-Aug-2020	70.60	71.45	73.50	70.00	71.80	71.35	72.10	19065	13.75	411	11362	59.60
ORICONENT	EQ	27-Aug-2020	19.65	19.70	23.00	19.70	22.75	22.40	22.05	1619783	357.15	5218	684215	42.24
ORIENTABRA	EQ	27-Aug-2020	21.05	21.95	23.30	20.55	22.65	22.50	22.26	259460	57.74	1271	173513	66.87
ORIENTALTL	EQ	27-Aug-2020	10.40	10.20	10.75	10.15	10.40	10.30	10.39	19697	2.05	78	16856	85.58
ORIENTBELL	EQ	27-Aug-2020	101.70	103.15	104.15	96.80	100.60	99.10	101.69	83184	84.59	1483	51649	62.09
ORIENTCEM	EQ	27-Aug-2020	71.15	71.15	71.95	69.25	69.35	69.45	70.10	325290	228.04	2033	250312	76.95
ORIENTELEC	EQ	27-Aug-2020	201.60	201.95	207.75	200.55	203.55	203.20	203.91	344225	701.89	9231	157585	45.78
ORIENTHOT	EQ	27-Aug-2020	23.00	22.70	23.05	22.50	22.85	22.80	22.75	25002	5.69	238	17357	69.42
ORIENTLTD	EQ	27-Aug-2020	86.20	90.50	90.50	87.05	90.50	90.50	90.33	1103	1.00	43	1072	97.19
ORIENTPPR	EQ	27-Aug-2020	18.70	18.85	19.20	18.60	18.70	18.70	18.84	574697	108.29	2316	291298	50.69
ORIENTREF	EQ	27-Aug-2020	213.85	214.95	215.90	207.65	208.00	208.55	210.94	32569	68.70	1242	19371	59.48
ORISSAMINE	EQ	27-Aug-2020	2709.30	2722.85	2784.95	2689.55	2698.00	2703.70	2734.40	19991	546.63	2959	8336	41.70
ORTEL	BZ	27-Aug-2020	1.25	1.25	1.30	1.20	1.20	1.25	1.28	18251	0.23	15	-	-
ORTINLABSS	EQ	27-Aug-2020	22.80	23.80	23.90	22.50	22.50	22.70	23.26	147142	34.22	898	94945	64.53
OSWALAGRO	EQ	27-Aug-2020	8.70	8.70	8.85	8.60	8.70	8.65	8.68	53295	4.63	217	38354	71.97
PAGEIND	EQ	27-Aug-2020	20202.15	20370.00	20417.00	19952.00	20130.90	20087.50	20117.03	46156	9285.22	15006	15646	33.90
PAISALO	EQ	27-Aug-2020	441.55	454.85	454.85	435.00	436.00	439.05	439.05	3303	14.50	156	1887	57.13
PALASHSECU	EQ	27-Aug-2020	29.85	28.60	31.30	28.55	30.00	30.00	30.21	3750	1.13	68	3269	87.17
PALREDTEC	EQ	27-Aug-2020	21.40	21.40	22.30	20.70	20.70	21.10	21.35	5671	1.21	49	4471	78.84
PANACEABIO	EQ	27-Aug-2020	192.95	194.80	195.60	191.00	191.95	192.15	193.68	179789	348.22	3369	95373	53.05
PANACHE	EQ	27-Aug-2020	57.75	60.60	60.60	57.75	60.60	60.55	60.07	17594	10.57	66	5936	33.74
PANAMAPET	EQ	27-Aug-2020	57.15	57.30	58.25	56.00	56.60	57.25	57.00	121784	69.41	1189	72937	59.89
PAPERPROD	EQ	27-Aug-2020	296.35	296.35	297.35	285.00	285.65	287.05	289.30	202888	586.95	4411	115029	56.70
PAR	SM	27-Aug-2020	49.45	49.00	49.00	49.00	49.00	49.00	49.00	2000	0.98	1	2000	100.00
PARABDRUGS	BZ	27-Aug-2020	3.00	3.10	3.15	3.00	3.10	3.15	3.09	56725	1.75	103	-	-
PARACABLES	EQ	27-Aug-2020	8.80	8.80	9.10	8.50	8.75	8.75	8.74	364305	31.85	604	235446	64.63
PARAGMILK	EQ	27-Aug-2020	118.30	119.00	120.70	115.70	117.65	117.45	118.05	1280281	1511.35	10225	575661	44.96
PARSVNATH	EQ	27-Aug-2020	3.40	3.45	3.55	3.30	3.45	3.55	3.45	200354	6.91	391	135976	67.87
PATELENG	EQ	27-Aug-2020	14.90	15.00	15.25	14.40	14.60	14.55	14.97	763760	114.33	1650	494235	64.71
PATINTLOG	EQ	27-Aug-2020	31.85	32.80	32.80	31.60	32.50	32.15	32.38	67915	21.99	538	49583	73.01
PATSPINLTD	EQ	27-Aug-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	1254	0.08	8	1254	100.00
PCJEWELLER	EQ	27-Aug-2020	16.40	16.45	16.90	16.20	16.55	16.60	16.49	2471646	407.52	3786	1075727	43.52
PDMJEPAPER	EQ	27-Aug-2020	14.85	14.90	15.10	14.75	14.85	14.80	14.90	57843	8.62	243	29439	50.89
PDSMFL	EQ	27-Aug-2020	280.60	285.00	299.40	273.00	276.95	275.10	284.06	5367	15.25	343	1601	29.83
PEARLPOLY	EQ	27-Aug-2020	19.00	19.60	19.60	18.20	18.25	18.25	18.49	6218	1.15	34	5448	87.62
PEL	EQ	27-Aug-2020	1433.00	1464.00	1535.45	1440.00	1527.10	1521.60	1492.16	4805866	71711.32	130220	849437	17.68
PENIND	EQ	27-Aug-2020	18.50	18.55	20.15	18.20	19.15	19.10	19.42	1422404	276.25	3440	598312	42.06
PENINLAND	EQ	27-Aug-2020	4.75	4.90	4.95	4.80	4.95	4.95	4.94	220670	10.89	214	170204	77.13
PENTAGOLD	SM	27-Aug-2020	20.20	21.10	21.10	21.10	21.10	21.10	21.10	33000	6.96	2	33000	100.00
PERSISTENT	EQ	27-Aug-2020	1052.45	1060.00	1070.95	1045.00	1051.00	1049.60	1052.97	72934	767.97	5662	42733	58.59
PETRONET	EQ	27-Aug-2020	247.65	248.95	249.10	242.05	243.80	243.35	243.65	5227448	12736.73	117907	3019976	57.77
PFC	EQ	27-Aug-2020	99.00	99.00	100.40	96.55	97.65	97.50	98.00	8311789	8145.67	34779	3273123	39.38
PFC	N3	27-Aug-2020	1364.50	1346.00	1346.00	1320.00	1320.00	1320.00	1333.09	139	1.85	2	139	100.00
PFC	N4	27-Aug-2020	1130.00	1134.98	1134.98	1122.01	1123.00	1123.07	1128.85	18796	212.18	19	18585	98.88
PFC	N5	27-Aug-2020	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	950	12.02	7	950	100.00
PFC	N6	27-Aug-2020	1299.00	1195.25	1195.25	1195.25	1195.25	1195.25	1195.25	251	3.00	6	250	99.60
PFC	N8	27-Aug-2020	1473.99	1465.00	1468.00	1462.01	1462.01	1466.00	1466.37	287	4.21	13	250	87.11
PFIZER	EQ	27-Aug-2020	4852.00	4848.00	4930.00	4810.65	4821.00	4828.75	4860.77	59977	2915.34	9801	25199	42.01
PFOCUS	EQ	27-Aug-2020	41.35	41.35	41.95	39.10	39.65	39.95	40.48	76753	31.07	804	47251	61.56
PFS	EQ	27-Aug-2020	19.20	19.20	19.55	18.50	18.60	18.60	18.89	1470671	277.82	3010	903472	61.43
PGEL	EQ	27-Aug-2020	52.05	52.10	54.50	51.55	52.25	51.95	52.83	27234	14.39	209	18403	67.57
PGHH	EQ	27-Aug-2020	10242.15	10345.00	10391.95	10096.55	10130.00	10124.85	10157.77	20726	2105.30	3882	17388	83.89
PGHL	EQ	27-Aug-2020	5028.15	5150.00	5150.00	4960.00	4989.00	5033.05	5103.81	88396	4511.57	8082	54086	61.19
PGIL	EQ	27-Aug-2020	151.05	156.95	157.40	145.50	145.65	146.50	148.28	117547	174.30	1130	97003	82.52
PHILIPCARB	EQ	27-Aug-2020	124.55	124.70	127.15	122.50	123.00	123.25	125.01	1638077	2047.83	12085	634060	38.71
PHOENIXLTD	EQ	27-Aug-2020	649.90	653.00	659.40	640.55	646.50	645.05	648.30	587747	3810.37	21526	351312	59.77
PIDILITIND	EQ	27-Aug-2020	1468.45	1474.00	1504.30	1462.30	1470.00	1470.95	1485.58	1493305	22184.27	42430	463165	31.02
PIIND	EQ	27-Aug-2020	2015.60	2026.15	2026.15	1975.30	1990.00	1991.05	1993.64	162855	3246.74	22835	88690	54.46
PILANIINVS	EQ	27-Aug-2020	1584.15	1598.00	1611.00	1590.00	1595.00	1596.20	1603.48	1575	25.25	237	1317	83.62
PILITA	EQ	27-Aug-2020	6.40	6.60	6.60	6.35	6.60	6.55	6.54	90039	5.88	228	83758	93.02
PIONDIST	EQ	27-Aug-2020	113.70	112.50	114.25	112.05	113.20	113.15	113.01	12963	14.65	401	9151	70.59
PIONEEREMB	EQ	27-Aug-2020	24.60	25.40	25.40	23.70	23.80	23.95	24.20	20227	4.90	302	12495	61.77
PITTIENG	EQ	27-Aug-2020	32.70	32.75	33.95	32.10	32.70	32.75	33.31	335347	111.72	1565	41193	12.28
PKTEA	BE	27-Aug-2020	147.10	147.00	152.00	140.80	143.00	143.05	143.27	1885	2.70	41	-	-
PLASTIBLEN	EQ	27-Aug-2020	191.20	194.75	199.00	186.50	187.50	187.30	190.97	12877	24.59	506	8540	66.32
PNB	EQ	27-Aug-2020	35.40	35.40	36.45	35.15	35.25	35.30	35.84	44760328	16041.76	53351	14731213	32.91
PNBGILTS	EQ	27-Aug-2020	46.40	46.75	48.00	46.60	46.85	46.90	47.23	872249	411.95	3794	488291	55.98
PNBHOUSING	EQ	27-Aug-2020	282.85	285.00	308.90	284.00	299.00	298.30	299.81	4925782	14767.88	54433	852563	17.31
PNC	EQ	27-Aug-2020	17.70	18.50	18.50	17.50	17.75	17.80	17.80	7696	1.37	67	5234	68.01
PNCINFRA	EQ	27-Aug-2020	170.45	171.90	174.90	167.50	168.00	169.10	171.59	272201	467.07	4224	157133	57.73
PODDARHOUS	EQ	27-Aug-2020	168.35	170.00	185.15	168.50	180.90	180.85	181.89	73818	134.26	1021	50070	67.83
PODDARMENT	EQ	27-Aug-2020	219.20	222.60	222.60	213.15	214.50	214.90	216.26	28137	60.85	1112	19103	67.89
POKARNA	EQ	27-Aug-2020	148.65	150.00	150.00	142.25	144.00	142.90	144.31	37832	54.60	868	24380	64.44
POLYCAB	EQ	27-Aug-2020	919.15	925.00	939.00	910.00	913.80	913.30	926.35	574498	5321.89	21928	191916	33.41
POLYMED	EQ	27-Aug-2020	429.70	431.80	445.00	428.00	430.50	430.70	437.81	133302	583.60	5390	45218	33.92
POLYPLEX	EQ	27-Aug-2020	736.65	741.40	763.70	738.00	759.05	756.40	754.09	178359	1344.99	8382	89641	50.26
PONNIERODE	EQ	27-Aug-2020	184.45	186.00	186.85	180.20	180.20	180.65	182.57	21871	39.93	695	12652	57.85
POWERGRID	EQ	27-Aug-2020	185.35	186.90	187.65	184.70	185.50	185.20	185.77	5829571	10829.51	36521	2639170	45.27
POWERINDIA	EQ	27-Aug-2020	1031.45	1016.05	1039.00	1009.10	1010.00	1013.70	1023.40	22197	227.16	1344	15445	69.58
POWERMECH	EQ	27-Aug-2020	467.90	473.00	556.80	473.00	481.95	480.30	488.31	161379	788.02	8582	93758	58.10
PPAP	EQ	27-Aug-2020	236.20	238.50	240.00	230.00	232.50	232.00	233.73	26040	60.86	866	17330	66.55
PPL	EQ	27-Aug-2020	81.40	81.90	81.90	79.70	79.90	80.15	80.77	66217	53.49	736	51927	78.42
PRABHAT	EQ	27-Aug-2020	67.55	67.95	69.35	67.75	67.75	68.05	68.27	13300	9.08	184	11041	83.02
PRAENG	EQ	27-Aug-2020	6.25	6.55	6.55	6.00	6.15	6.15	6.27	14300	0.90	62	11883	83.10
PRAJIND	EQ	27-Aug-2020	76.35	76.50	77.75	75.60	76.15	76.30	76.58	1524538	1167.50	7920	512623	33.62
PRAKASH	EQ	27-Aug-2020	47.85	47.85	48.30	47.00	47.40	47.20	47.75	514547	245.68	1789	382826	74.40
PRAKASHSTL	EQ	27-Aug-2020	0.85	0.80	0.85	0.80	0.80	0.85	0.82	422740	3.46	151	297639	70.41
PRAXIS	EQ	27-Aug-2020	30.10	30.95	31.00	29.50	30.45	30.40	29.99	16071	4.82	184	13687	85.17
PRECAM	EQ	27-Aug-2020	35.70	39.90	40.00	38.00	38.40	38.30	38.90	1661386	646.34	6020	1022385	61.54
PRECOT	BE	27-Aug-2020	27.25	27.00	28.60	27.00	28.60	28.40	27.81	1556	0.43	14	-	-
PRECWIRE	EQ	27-Aug-2020	132.30	133.00	133.00	129.00	132.05	131.90	131.83	16875	22.25	445	11670	69.16
PREMEXPLN	EQ	27-Aug-2020	138.65	143.50	143.50	133.25	134.60	135.30	137.16	13650	18.72	494	10300	75.46
PREMIER	BE	27-Aug-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	2055	0.06	4	-	-
PREMIERPOL	EQ	27-Aug-2020	28.70	29.00	29.35	27.45	29.35	29.05	28.86	30436	8.78	135	19560	64.27
PRESSMN	EQ	27-Aug-2020	21.70	21.70	21.75	20.70	20.85	21.00	21.16	49591	10.49	393	37647	75.91
PRESTIGE	EQ	27-Aug-2020	240.40	243.00	264.55	242.25	260.45	259.85	258.59	2669034	6901.92	32601	806607	30.22
PRICOLLTD	EQ	27-Aug-2020	45.45	45.95	46.50	43.50	45.10	45.50	45.43	354220	160.94	1915	237773	67.13
PRIMESECU	EQ	27-Aug-2020	48.95	49.00	49.85	46.70	49.85	48.25	47.97	70293	33.72	1375	39234	55.81
PRINCEPIPE	EQ	27-Aug-2020	184.85	188.00	202.00	186.50	192.10	191.30	195.44	1561457	3051.64	22515	551950	35.35
PROZONINTU	EQ	27-Aug-2020	18.80	19.20	19.20	18.75	19.00	19.00	19.02	244580	46.52	944	152123	62.20
PRSMJOHNSN	EQ	27-Aug-2020	55.40	55.95	61.70	55.05	58.00	57.70	58.44	1357429	793.25	9083	528406	38.93
PSB	EQ	27-Aug-2020	13.30	13.35	13.45	13.20	13.20	13.20	13.28	606295	80.52	932	402722	66.42
PSL	BE	27-Aug-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	280996	2.39	135	-	-
PSPPROJECT	EQ	27-Aug-2020	453.45	455.75	456.60	439.00	442.00	443.95	446.86	58151	259.85	2929	25985	44.69
PSUBNKBEES	EQ	27-Aug-2020	16.61	16.61	16.95	16.50	16.82	16.71	16.78	114323	19.18	617	76119	66.58
PTC	EQ	27-Aug-2020	61.25	61.45	62.30	61.10	61.50	61.60	61.68	1561285	962.97	8222	647566	41.48
PTL	EQ	27-Aug-2020	46.45	47.10	47.10	46.10	47.00	46.80	46.71	47148	22.02	436	36175	76.73
PUNJABCHEM	EQ	27-Aug-2020	613.10	613.10	640.05	607.05	622.00	622.70	624.35	24116	150.57	2197	10367	42.99
PUNJLLOYD	BZ	27-Aug-2020	1.75	1.70	1.75	1.70	1.75	1.75	1.72	224337	3.87	155	-	-
PURVA	EQ	27-Aug-2020	49.60	51.90	55.30	51.35	52.70	52.55	53.04	1334884	708.09	8579	376784	28.23
PVR	EQ	27-Aug-2020	1322.65	1331.40	1356.00	1325.00	1335.00	1335.70	1338.67	1447185	19373.00	44445	144094	9.96
QGOLDHALF	EQ	27-Aug-2020	2229.00	2265.00	2285.45	2235.00	2240.00	2239.60	2244.05	877	19.68	165	622	70.92
QNIFTY	EQ	27-Aug-2020	1181.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	2	0.02	1	2	100.00
QUESS	EQ	27-Aug-2020	377.90	379.90	394.30	379.20	387.70	387.90	389.86	379897	1481.06	9043	169464	44.61
QUICKHEAL	EQ	27-Aug-2020	136.30	137.40	137.65	134.25	135.40	134.80	135.79	319491	433.84	4815	153107	47.92
RADICO	EQ	27-Aug-2020	407.10	409.95	423.00	402.85	421.20	420.80	417.98	982213	4105.45	18410	350096	35.64
RADIOCITY	EQ	27-Aug-2020	22.10	22.05	22.05	20.80	21.30	21.15	21.26	1562678	332.17	3327	973869	62.32
RAIN	EQ	27-Aug-2020	121.90	121.90	125.50	121.90	122.50	122.95	123.77	1546410	1913.96	10868	486188	31.44
RAJESHEXPO	EQ	27-Aug-2020	473.65	474.90	479.00	472.00	473.80	473.85	474.08	78553	372.41	4774	41173	52.41
RAJMET	SM	27-Aug-2020	39.00	38.80	39.80	38.80	39.80	39.80	39.33	12000	4.72	3	4000	33.33
RAJRATAN	EQ	27-Aug-2020	326.40	323.00	334.25	323.00	329.00	331.25	329.76	10090	33.27	418	7284	72.19
RAJSREESUG	EQ	27-Aug-2020	15.00	15.00	15.35	14.90	15.05	15.05	15.11	6088	0.92	53	4330	71.12
RAJTV	EQ	27-Aug-2020	40.45	40.45	41.50	39.10	40.00	40.35	39.92	7792	3.11	187	5280	67.76
RALLIS	EQ	27-Aug-2020	327.35	328.50	328.90	312.75	317.50	318.00	317.22	1219393	3868.15	20712	476143	39.05
RAMANEWS	EQ	27-Aug-2020	15.25	15.50	15.50	15.10	15.25	15.20	15.24	21923	3.34	132	18251	83.25
RAMASTEEL	BE	27-Aug-2020	38.75	38.05	40.50	38.05	38.50	38.50	39.19	6244	2.45	47	-	-
RAMCOCEM	EQ	27-Aug-2020	725.60	729.45	734.65	705.05	713.60	713.65	720.84	529955	3820.14	8875	177054	33.41
RAMCOIND	EQ	27-Aug-2020	193.90	200.00	204.30	193.00	194.00	194.45	198.06	199819	395.76	4064	106313	53.20
RAMCOSYS	EQ	27-Aug-2020	245.50	257.75	257.75	257.75	257.75	257.75	257.75	48132	124.06	366	48132	100.00
RAMKY	EQ	27-Aug-2020	36.15	36.85	37.50	35.50	35.75	35.70	36.42	209950	76.46	1313	133601	63.63
RAMSARUP	BZ	27-Aug-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.26	28538	0.08	28	-	-
RANASUG	BE	27-Aug-2020	7.85	7.90	7.90	7.50	7.80	7.75	7.63	475822	36.31	454	-	-
RANEENGINE	EQ	27-Aug-2020	230.50	239.00	239.00	220.00	221.00	222.55	225.18	9062	20.41	379	5330	58.82
RANEHOLDIN	EQ	27-Aug-2020	529.60	529.60	542.95	522.00	523.00	524.85	530.40	34552	183.26	2223	19608	56.75
RATNAMANI	EQ	27-Aug-2020	1184.80	1193.10	1195.00	1170.35	1180.00	1180.05	1184.21	12028	142.44	1098	6862	57.05
RAYMOND	EQ	27-Aug-2020	298.55	302.00	308.70	298.50	305.00	304.60	304.44	2294177	6984.36	28266	829040	36.14
RBL	EQ	27-Aug-2020	648.60	648.00	657.95	626.05	628.95	633.80	645.52	45896	296.27	3579	20809	45.34
RBLBANK	EQ	27-Aug-2020	200.40	203.80	208.00	197.80	202.00	202.80	203.00	48884028	99235.59	255938	7227530	14.79
RCF	EQ	27-Aug-2020	51.65	51.80	51.95	49.60	49.90	50.20	50.81	1482913	753.41	5463	851334	57.41
RCOM	BE	27-Aug-2020	2.45	2.35	2.55	2.35	2.55	2.55	2.46	25342409	622.75	12797	-	-
RECLTD	EQ	27-Aug-2020	112.35	112.55	113.30	110.50	110.80	110.75	111.53	4929521	5498.09	29706	1550716	31.46
RECLTD	N2	27-Aug-2020	1200.01	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	200	2.42	1	200	100.00
RECLTD	N8	27-Aug-2020	1200.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	300	3.57	1	300	100.00
RECLTD	N9	27-Aug-2020	1325.00	1324.00	1326.00	1324.00	1325.00	1325.00	1325.27	541	7.17	5	541	100.00
RECLTD	NH	27-Aug-2020	1335.00	1310.11	1330.80	1310.11	1330.80	1330.80	1320.46	80	1.06	2	40	50.00
RECLTD	NI	27-Aug-2020	1213.10	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1	0.01	1	1	100.00
REDINGTON	EQ	27-Aug-2020	118.45	119.05	119.05	116.00	116.25	116.45	116.58	951952	1109.74	8087	850681	89.36
REFEX	EQ	27-Aug-2020	50.40	50.60	50.80	49.20	49.80	49.60	49.85	56422	28.13	677	39150	69.39
RELAXO	EQ	27-Aug-2020	639.30	642.50	648.00	636.10	640.00	639.85	639.84	258568	1654.42	8041	166944	64.56
RELCAPITAL	EQ	27-Aug-2020	10.30	10.25	10.80	10.15	10.80	10.70	10.70	7038684	752.81	5233	2464140	35.01
RELIABLE	SM	27-Aug-2020	27.00	26.40	26.40	26.40	26.40	26.40	26.40	2400	0.63	1	2400	100.00
RELIANCE	EQ	27-Aug-2020	2137.30	2148.00	2150.00	2103.25	2108.10	2110.60	2126.98	12962139	275701.86	297474	3408902	26.30
RELIANCEPP	E1	27-Aug-2020	1244.85	1251.15	1255.65	1220.00	1223.00	1225.75	1236.69	1177149	14557.71	43809	515014	43.75
RELIGARE	EQ	27-Aug-2020	40.80	41.90	44.85	41.15	43.75	44.10	43.94	3833614	1684.60	7614	1971456	51.43
RELINFRA	EQ	27-Aug-2020	29.80	30.00	31.25	29.60	31.25	31.25	30.83	3733467	1151.06	4806	2160990	57.88
REMSONSIND	EQ	27-Aug-2020	108.65	108.00	114.85	104.25	109.60	107.35	110.14	39861	43.90	571	9761	24.49
RENUKA	EQ	27-Aug-2020	10.80	10.80	11.10	10.30	10.55	10.45	10.60	3608903	382.70	2713	1980631	54.88
REPCOHOME	EQ	27-Aug-2020	169.15	176.75	177.60	170.75	177.60	177.60	176.79	1470008	2598.76	5888	838389	57.03
REPRO	EQ	27-Aug-2020	424.40	430.00	445.05	425.45	435.00	434.40	437.15	32673	142.83	1883	14305	43.78
RESPONIND	EQ	27-Aug-2020	95.40	95.25	105.00	95.25	97.55	97.25	99.30	273332	271.41	3899	52278	19.13
REVATHI	EQ	27-Aug-2020	473.30	475.65	484.00	470.00	471.00	472.30	476.69	2796	13.33	131	1622	58.01
RGL	EQ	27-Aug-2020	270.95	269.50	283.00	266.55	278.30	279.15	279.35	17017	47.54	753	8737	51.34
RHFL	EQ	27-Aug-2020	2.15	2.15	2.25	2.10	2.25	2.25	2.21	4151885	91.77	1688	2865289	69.01
RHFL	N4	27-Aug-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	365	0.73	18	365	100.00
RICOAUTO	EQ	27-Aug-2020	34.50	34.70	34.70	33.20	33.40	33.30	33.65	1147876	386.22	4867	712114	62.04
RIIL	EQ	27-Aug-2020	421.60	424.95	434.10	419.60	420.00	420.60	426.09	513572	2188.30	15517	87497	17.04
RITES	EQ	27-Aug-2020	254.80	255.50	258.40	253.50	257.10	257.30	256.46	487960	1251.42	7103	244436	50.09
RKDL	EQ	27-Aug-2020	8.65	8.90	8.90	7.90	8.00	8.05	8.24	145486	12.00	450	94733	65.11
RKEC	SM	27-Aug-2020	42.45	42.45	42.45	38.00	38.45	38.20	38.69	27000	10.45	23	20000	74.07
RKFORGE	EQ	27-Aug-2020	254.55	256.75	258.00	243.20	253.80	252.95	252.60	73388	185.38	920	40552	55.26
RMCL	BE	27-Aug-2020	3.85	3.90	4.00	3.75	3.85	3.80	3.87	60530	2.34	86	-	-
RMDRIP	SM	27-Aug-2020	51.95	50.00	54.20	50.00	54.20	54.20	53.97	58000	31.30	25	50000	86.21
RML	EQ	27-Aug-2020	243.60	246.90	249.10	232.25	235.85	235.25	239.71	38083	91.29	1856	19640	51.57
RNAVAL	EQ	27-Aug-2020	3.60	3.75	3.75	3.70	3.75	3.75	3.75	5910803	221.52	1730	3859548	65.30
ROHITFERRO	EQ	27-Aug-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.41	31754	0.45	56	27414	86.33
ROHLTD	BE	27-Aug-2020	84.10	84.95	84.95	79.90	82.90	81.60	81.36	80800	65.74	1009	-	-
ROLLT	BE	27-Aug-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	15469	0.56	24	-	-
ROLTA	EQ	27-Aug-2020	6.35	6.60	6.65	6.35	6.50	6.50	6.55	569810	37.31	953	406870	71.40
ROSSARI	EQ	27-Aug-2020	779.55	787.90	795.00	777.05	782.15	782.05	785.69	391967	3079.66	14242	100661	25.68
ROSSELLIND	EQ	27-Aug-2020	120.75	126.75	126.75	126.75	126.75	126.75	126.75	42821	54.28	162	42811	99.98
RPGLIFE	EQ	27-Aug-2020	382.40	385.00	388.55	375.80	377.00	376.65	380.84	55121	209.92	2192	24884	45.14
RPOWER	EQ	27-Aug-2020	3.60	3.60	3.85	3.50	3.75	3.70	3.72	48461606	1802.40	38288	11290148	23.30
RPPINFRA	EQ	27-Aug-2020	60.55	60.55	63.00	58.65	58.75	59.15	61.05	83080	50.72	826	37284	44.88
RPPL	SM	27-Aug-2020	85.10	89.35	89.35	89.35	89.35	89.35	89.35	1000	0.89	1	1000	100.00
RSSOFTWARE	EQ	27-Aug-2020	20.40	20.40	21.65	19.55	21.15	21.35	20.86	68136	14.21	459	48001	70.45
RSWM	BE	27-Aug-2020	92.35	89.10	93.60	87.75	92.00	92.00	90.14	22304	20.11	179	-	-
RSYSTEMS	EQ	27-Aug-2020	108.75	106.65	110.85	105.10	107.00	106.65	107.66	36305	39.08	1138	25159	69.30
RTNINFRA	EQ	27-Aug-2020	10.80	10.30	10.30	10.30	10.30	10.30	10.30	184846	19.04	385	170354	92.16
RTNPOWER	EQ	27-Aug-2020	3.75	3.70	3.75	3.55	3.60	3.60	3.61	6867333	248.07	4234	4334680	63.12
RUBYMILLS	EQ	27-Aug-2020	186.40	183.00	205.00	183.00	205.00	205.00	199.99	30691	61.38	954	19845	64.66
RUCHI	BE	27-Aug-2020	661.85	684.00	684.00	665.00	670.00	672.75	675.73	28214	190.65	1785	-	-
RUCHINFRA	BE	27-Aug-2020	9.95	10.40	10.40	10.05	10.40	10.40	10.40	369626	38.43	542	-	-
RUCHIRA	EQ	27-Aug-2020	65.50	66.95	66.95	63.60	64.40	64.20	64.93	107571	69.85	1337	71573	66.54
RUPA	EQ	27-Aug-2020	223.15	224.90	227.00	218.40	222.50	219.80	224.23	74941	168.04	2246	36803	49.11
RUSHIL	EQ	27-Aug-2020	114.65	114.65	119.00	113.00	117.50	117.60	116.10	24123	28.01	612	18142	75.21
RVNL	EQ	27-Aug-2020	21.95	22.00	22.25	21.70	21.85	21.85	21.98	5395894	1185.99	10939	2002964	37.12
S&SPOWER	EQ	27-Aug-2020	15.75	15.75	15.75	15.00	15.50	15.50	15.45	11089	1.71	94	7806	70.39
SABEVENTS	EQ	27-Aug-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	1801	0.03	8	1801	100.00
SABTN	BE	27-Aug-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.32	3753	0.05	16	-	-
SADBHAV	EQ	27-Aug-2020	58.85	61.40	61.75	57.55	58.40	58.35	59.99	2119066	1271.33	8140	823455	38.86
SADBHIN	EQ	27-Aug-2020	20.95	21.25	21.25	19.95	20.00	20.15	20.54	1869972	384.12	2318	1479415	79.11
SAFARI	EQ	27-Aug-2020	431.20	437.00	446.00	410.25	426.70	424.40	432.10	65054	281.10	3128	32861	50.51
SAGARDEEP	EQ	27-Aug-2020	137.75	130.90	130.90	130.90	130.90	130.90	130.90	5886	7.70	105	5886	100.00
SAGCEM	EQ	27-Aug-2020	500.55	505.00	509.80	491.50	499.00	495.85	497.35	9202	45.77	784	5238	56.92
SAIL	EQ	27-Aug-2020	41.45	41.70	41.75	40.20	40.80	40.70	40.78	76106145	31033.48	45666	11777295	15.47
SAKAR	EQ	27-Aug-2020	78.70	78.00	83.00	77.20	79.20	81.60	81.09	88331	71.63	529	44955	50.89
SAKHTISUG	EQ	27-Aug-2020	9.35	9.40	9.40	9.25	9.40	9.40	9.35	42498	3.98	102	34033	80.08
SAKSOFT	EQ	27-Aug-2020	283.35	285.95	290.00	278.00	278.05	279.75	283.08	14046	39.76	906	8696	61.91
SAKUMA	EQ	27-Aug-2020	6.75	6.95	6.95	6.50	6.60	6.65	6.63	497228	32.97	873	302643	60.87
SALASAR	EQ	27-Aug-2020	177.45	179.45	180.10	176.15	178.35	178.75	178.51	31479	56.19	307	6846	21.75
SALONA	EQ	27-Aug-2020	60.55	56.55	66.60	56.55	57.20	57.40	60.93	5484	3.34	139	1478	26.95
SALSTEEL	EQ	27-Aug-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	25694	0.92	24	25694	100.00
SALZERELEC	EQ	27-Aug-2020	107.00	105.30	109.50	101.65	105.20	104.90	107.14	53424	57.24	797	39592	74.11
SAMBHAAV	EQ	27-Aug-2020	2.15	2.05	2.20	2.05	2.10	2.10	2.17	14371	0.31	21	10070	70.07
SANCO	EQ	27-Aug-2020	13.00	13.05	13.05	12.90	12.90	12.95	12.98	85301	11.07	144	54640	64.06
SANDESH	EQ	27-Aug-2020	516.00	528.75	539.00	517.05	535.00	528.15	529.56	1349	7.14	94	1083	80.28
SANDHAR	EQ	27-Aug-2020	233.15	233.95	238.85	229.05	230.05	230.65	233.68	7472	17.46	671	4223	56.52
SANGAMIND	EQ	27-Aug-2020	53.70	53.70	59.05	53.70	57.50	58.75	57.46	113865	65.43	1092	54284	47.67
SANGHIIND	EQ	27-Aug-2020	29.85	30.15	31.50	29.65	30.00	29.80	30.60	1880382	575.47	10139	1133452	60.28
SANGHVIFOR	BE	27-Aug-2020	19.80	18.85	20.75	18.85	20.70	19.40	19.62	3109	0.61	23	-	-
SANGHVIMOV	EQ	27-Aug-2020	82.40	83.90	83.90	78.25	79.40	79.05	80.47	34639	27.87	900	24944	72.01
SANGINITA	EQ	27-Aug-2020	81.50	83.90	83.90	76.30	76.55	77.60	77.89	49014	38.18	375	32675	66.66
SANOFI	EQ	27-Aug-2020	8680.10	8750.00	8860.00	8665.55	8681.05	8688.45	8748.07	14970	1309.59	4098	7575	50.60
SANWARIA	EQ	27-Aug-2020	2.25	2.25	2.25	2.20	2.25	2.20	2.23	1416023	31.52	894	878066	62.01
SARDAEN	EQ	27-Aug-2020	286.30	285.80	297.70	277.00	279.00	279.45	288.07	321298	925.56	9422	109020	33.93
SAREGAMA	EQ	27-Aug-2020	527.95	539.00	580.70	515.00	549.90	551.70	554.75	222027	1231.69	4868	93580	42.15
SARLAPOLY	EQ	27-Aug-2020	18.70	18.70	19.30	18.45	18.60	18.75	18.88	118994	22.47	432	83867	70.48
SARVESHWAR	SM	27-Aug-2020	13.05	13.70	13.70	13.20	13.20	13.20	13.45	3200	0.43	2	3200	100.00
SASKEN	EQ	27-Aug-2020	624.30	630.00	630.85	610.00	612.00	613.85	620.31	21899	135.84	1542	14887	67.98
SASTASUNDR	EQ	27-Aug-2020	102.55	108.80	108.80	99.55	100.25	100.20	101.62	32441	32.97	531	25906	79.86
SATIA	EQ	27-Aug-2020	124.85	125.95	128.40	120.80	123.00	122.65	124.33	156114	194.09	2157	40881	26.19
SATIN	EQ	27-Aug-2020	78.90	79.50	80.00	79.00	79.50	79.50	79.48	614554	488.45	3609	586546	95.44
SBICARD	EQ	27-Aug-2020	827.35	828.65	831.80	811.10	821.50	819.70	823.04	1411422	11616.52	46158	880708	62.40
SBIETFQLTY	EQ	27-Aug-2020	105.57	105.57	106.38	102.73	105.82	105.82	104.51	1543	1.61	56	876	56.77
SBILIFE	EQ	27-Aug-2020	839.20	843.95	845.80	835.10	844.00	841.25	839.75	945124	7936.65	27663	382398	40.46
SBIN	EQ	27-Aug-2020	209.85	210.50	216.50	210.50	216.00	215.65	214.22	80999489	173517.50	450426	20980013	25.90
SBIN	N2	27-Aug-2020	10807.38	10810.00	10810.00	10756.40	10770.00	10769.03	10786.47	264	28.48	80	261	98.86
SBIN	N5	27-Aug-2020	10995.61	10999.95	10999.95	10970.01	10979.00	10974.65	10984.30	997	109.51	90	985	98.80
SC5RG	MF	27-Aug-2020	9.00	8.15	8.15	8.15	8.15	8.15	8.15	500	0.04	3	500	100.00
SCAPDVR	BE	27-Aug-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	42634	0.68	40	-	-
SCHAEFFLER	EQ	27-Aug-2020	3897.50	3920.00	4022.00	3920.00	4020.00	4011.70	3999.70	27512	1100.40	5397	16276	59.16
SCHAND	EQ	27-Aug-2020	84.35	84.35	85.95	81.00	81.60	81.70	82.75	55017	45.53	517	41841	76.05
SCHNEIDER	EQ	27-Aug-2020	83.45	83.45	89.75	82.65	87.50	87.10	87.93	908416	798.74	7674	374690	41.25
SCI	EQ	27-Aug-2020	62.90	63.20	63.40	62.00	62.45	62.20	62.73	785575	492.78	4117	367308	46.76
SDBL	EQ	27-Aug-2020	60.90	63.90	63.90	62.15	63.90	63.90	63.72	1286970	820.02	3546	527796	41.01
SEAMECLTD	EQ	27-Aug-2020	412.55	413.00	426.00	411.05	417.20	417.55	419.24	17801	74.63	919	11324	63.61
SECURCRED	SM	27-Aug-2020	15.20	15.95	15.95	15.90	15.90	15.90	15.93	1800	0.29	3	1800	100.00
SELAN	EQ	27-Aug-2020	131.40	131.40	132.40	123.45	127.20	126.90	129.14	94654	122.24	1884	56204	59.38
SELMCL	BZ	27-Aug-2020	1.00	0.95	1.05	0.95	1.05	1.05	1.01	132618	1.34	47	-	-
SEPOWER	EQ	27-Aug-2020	2.80	2.80	2.80	2.70	2.80	2.80	2.76	14427	0.40	62	9536	66.10
SEQUENT	EQ	27-Aug-2020	134.30	134.85	136.70	133.10	135.50	134.20	135.17	1263114	1707.37	13003	692628	54.83
SESHAPAPER	EQ	27-Aug-2020	154.20	155.30	156.40	150.05	153.05	153.65	153.33	62862	96.39	1698	27554	43.83
SETCO	BE	27-Aug-2020	13.05	13.05	13.30	12.75	13.00	12.85	12.91	86951	11.23	243	-	-
SETF10GILT	EQ	27-Aug-2020	198.00	196.70	198.00	195.05	196.70	197.23	196.96	407	0.80	37	326	80.10
SETFGOLD	EQ	27-Aug-2020	4588.50	4626.00	4656.25	4592.90	4601.10	4600.60	4625.45	7295	337.43	1393	4707	64.52
SETFNIF50	EQ	27-Aug-2020	119.22	126.40	126.40	119.33	119.47	119.48	119.63	73866	88.37	689	53682	72.67
SETFNIFBK	EQ	27-Aug-2020	232.93	246.90	246.90	232.93	235.48	234.99	234.98	63391	148.96	821	48931	77.19
SETFNN50	EQ	27-Aug-2020	288.44	288.40	289.93	286.00	287.98	287.10	288.15	3146	9.07	234	2193	69.71
SETUINFRA	EQ	27-Aug-2020	0.90	0.95	0.95	0.85	0.90	0.90	0.89	136649	1.21	71	103515	75.75
SEYAIND	EQ	27-Aug-2020	80.75	81.25	81.75	79.00	79.00	79.35	80.05	19832	15.88	301	12759	64.34
SEZAL	BZ	27-Aug-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	1457	0.04	4	-	-
SFL	EQ	27-Aug-2020	1370.05	1382.00	1387.00	1370.00	1381.00	1375.80	1375.24	9267	127.44	2372	5679	61.28
SGBAPR28I	GB	27-Aug-2020	4963.04	4970.95	5000.00	4953.00	4970.00	4958.30	4969.26	140	6.96	53	126	90.00
SGBAUG24	GB	27-Aug-2020	5094.00	5094.00	5196.00	5082.00	5090.00	5106.00	5101.73	164	8.37	29	155	94.51
SGBAUG27	GB	27-Aug-2020	4995.00	5000.00	5000.00	4970.00	4970.00	4972.00	4990.00	14	0.70	6	14	100.00
SGBAUG28V	GB	27-Aug-2020	4861.33	4945.00	4960.00	4890.00	4898.00	4897.79	4910.74	2049	100.62	220	1876	91.56
SGBDC27VII	GB	27-Aug-2020	4908.46	4983.00	4983.00	4882.00	4925.00	4925.00	4969.60	20	0.99	10	18	90.00
SGBDEC25	GB	27-Aug-2020	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	1	0.05	1	1	100.00
SGBDEC2512	GB	27-Aug-2020	5079.00	5079.00	5079.00	5079.00	5079.00	5079.00	5079.00	1	0.05	1	1	100.00
SGBDEC26	GB	27-Aug-2020	4965.00	4983.00	4983.00	4983.00	4983.00	4983.00	4983.00	5	0.25	1	5	100.00
SGBFEB24	GB	27-Aug-2020	5000.00	5007.00	5050.00	5007.00	5012.05	5012.05	5019.03	8	0.40	5	8	100.00
SGBFEB28IX	GB	27-Aug-2020	4900.08	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5	0.25	1	5	100.00
SGBJ28VIII	GB	27-Aug-2020	4947.00	4902.00	4902.00	4902.00	4902.00	4902.00	4902.00	10	0.49	1	10	100.00
SGBJAN27	GB	27-Aug-2020	4902.00	4920.00	4950.00	4920.00	4950.00	4950.00	4925.00	12	0.59	3	11	91.67
SGBJUL25	GB	27-Aug-2020	4953.35	4955.00	4990.00	4955.00	4990.00	4990.00	4976.88	81	4.03	28	60	74.07
SGBJUL27	GB	27-Aug-2020	4950.00	5097.00	5097.00	5097.00	5097.00	5097.00	5097.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	27-Aug-2020	4862.80	4888.00	4925.00	4880.00	4895.00	4887.89	4903.99	1353	66.35	122	1047	77.38
SGBJUN27	GB	27-Aug-2020	4950.00	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	2	0.10	2	2	100.00
SGBJUN28	GB	27-Aug-2020	4884.58	4850.00	4970.00	4850.00	4902.00	4903.33	4917.09	268	13.18	57	167	62.31
SGBMAR24	GB	27-Aug-2020	4984.69	5050.00	5138.00	5009.00	5009.00	5009.20	5043.94	186	9.38	19	175	94.09
SGBMAR25	GB	27-Aug-2020	4999.90	5010.00	5010.00	4960.00	4999.00	4999.00	4988.11	19	0.95	8	18	94.74
SGBMAR28X	GB	27-Aug-2020	4882.21	4902.00	4950.00	4900.00	4940.00	4940.00	4908.40	50	2.45	11	44	88.00
SGBMAY25	GB	27-Aug-2020	4949.22	4961.00	5100.00	4950.00	4952.00	4951.08	4964.96	124	6.16	16	116	93.55
SGBMAY26	GB	27-Aug-2020	4950.00	5019.00	5019.00	5019.00	5019.00	5019.00	5019.00	1	0.05	1	1	100.00
SGBMAY28	GB	27-Aug-2020	4878.93	4965.00	4965.00	4900.00	4900.00	4900.00	4904.50	196	9.61	51	178	90.82
SGBNOV23	GB	27-Aug-2020	5111.54	5155.00	5155.00	5011.10	5050.00	5052.66	5081.06	145	7.37	30	130	89.66
SGBNOV24	GB	27-Aug-2020	4984.95	5019.00	5019.00	4995.00	4995.00	4995.54	5000.09	59	2.95	16	25	42.37
SGBNOV25IX	GB	27-Aug-2020	4953.00	5148.00	5148.00	5148.00	5148.00	5148.00	5148.00	2	0.10	1	2	100.00
SGBNOV25VI	GB	27-Aug-2020	5129.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	4	0.20	2	4	100.00
SGBNOV26	GB	27-Aug-2020	4900.00	5035.00	5035.00	5035.00	5035.00	5035.00	5035.00	1	0.05	1	1	100.00
SGBOCT25	GB	27-Aug-2020	4971.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	20	1.00	5	20	100.00
SGBOCT25IV	GB	27-Aug-2020	4901.50	5055.00	5055.00	5040.00	5040.00	5040.00	5050.00	3	0.15	3	3	100.00
SGBOCT25V	GB	27-Aug-2020	4995.00	4995.00	4995.00	4995.00	4995.00	4995.00	4995.00	1	0.05	1	1	100.00
SGBOCT26	GB	27-Aug-2020	4926.72	4930.00	4930.00	4930.00	4930.00	4930.00	4930.00	10	0.49	1	10	100.00
SGBOCT27	GB	27-Aug-2020	4902.00	4910.00	4925.00	4900.00	4903.00	4903.50	4906.00	68	3.34	13	65	95.59
SGBOCT27VI	GB	27-Aug-2020	4916.05	4920.00	4950.00	4920.00	4922.00	4922.00	4932.00	8	0.39	6	7	87.50
SGBSEP24	GB	27-Aug-2020	4954.08	5001.00	5025.00	4975.00	5025.00	5022.54	4993.12	1077	53.78	68	801	74.37
SGBSEP27	GB	27-Aug-2020	4928.11	4983.00	5000.00	4950.00	5000.00	5000.00	4971.28	18	0.89	7	15	83.33
SGL	EQ	27-Aug-2020	10.30	9.85	10.30	9.85	10.00	9.95	9.97	130110	12.97	315	116772	89.75
SHAHALLOYS	EQ	27-Aug-2020	7.95	8.25	8.25	7.60	8.00	8.00	7.80	10502	0.82	36	8227	78.34
SHAKTIPUMP	EQ	27-Aug-2020	198.95	204.85	204.90	191.00	194.90	193.90	199.85	145542	290.86	3078	73530	50.52
SHALBY	EQ	27-Aug-2020	88.50	89.95	94.00	88.50	88.80	88.90	91.02	445367	405.40	6612	149852	33.65
SHALPAINTS	EQ	27-Aug-2020	75.05	78.00	79.00	74.25	74.85	75.00	76.79	251635	193.23	2925	137663	54.71
SHANKARA	EQ	27-Aug-2020	395.65	398.95	423.40	396.05	405.00	403.10	411.93	266581	1098.14	9531	62816	23.56
SHANTIGEAR	EQ	27-Aug-2020	116.40	124.00	128.90	117.00	117.00	117.85	121.55	716486	870.89	12732	230274	32.14
SHARDACROP	EQ	27-Aug-2020	306.35	305.00	308.75	293.30	297.90	297.40	298.91	51366	153.54	2402	31781	61.87
SHARDAMOTR	EQ	27-Aug-2020	1058.60	1040.05	1049.00	1005.10	1048.90	1037.40	1028.79	5228	53.79	841	2695	51.55
SHARIABEES	EQ	27-Aug-2020	281.98	281.98	287.00	277.15	286.50	286.36	285.87	2641	7.55	71	2505	94.85
SHEMAROO	EQ	27-Aug-2020	69.10	70.00	70.80	68.00	68.00	68.45	69.67	121732	84.80	1342	81284	66.77
SHIL	EQ	27-Aug-2020	91.50	93.00	96.50	91.35	92.80	92.65	93.77	420945	394.72	3842	231548	55.01
SHILPAMED	EQ	27-Aug-2020	577.85	592.00	616.75	571.00	574.95	573.00	596.82	1020517	6090.64	44116	460816	45.16
SHIRPUR-G	EQ	27-Aug-2020	9.50	9.75	9.90	9.30	9.50	9.50	9.52	92345	8.79	323	38484	41.67
SHIVAMAUTO	EQ	27-Aug-2020	19.00	19.95	19.95	18.80	19.95	19.95	19.84	272810	54.12	795	223465	81.91
SHIVAMILLS	EQ	27-Aug-2020	26.10	26.00	26.50	25.55	25.65	25.75	25.97	9697	2.52	127	6415	66.15
SHIVATEX	EQ	27-Aug-2020	101.85	100.00	101.00	97.75	98.85	98.00	99.07	3909	3.87	58	2920	74.70
SHK	EQ	27-Aug-2020	88.70	89.95	90.80	86.50	86.65	86.65	88.35	1108942	979.71	6791	564155	50.87
SHOPERSTOP	EQ	27-Aug-2020	194.30	195.90	195.90	187.05	189.35	188.90	190.77	381785	728.33	6333	222323	58.23
SHRADHA	SM	27-Aug-2020	28.80	30.10	30.10	30.10	30.10	30.10	30.10	2000	0.60	1	2000	100.00
SHREDIGCEM	EQ	27-Aug-2020	51.45	51.85	52.05	50.30	50.35	50.45	51.00	448842	228.89	2194	331745	73.91
SHREECEM	EQ	27-Aug-2020	21710.65	21710.65	21753.30	21460.00	21599.90	21528.00	21533.46	40826	8791.25	10873	12850	31.48
SHREEPUSHK	EQ	27-Aug-2020	121.30	121.10	123.05	118.10	118.10	119.15	120.72	34528	41.68	1157	25742	74.55
SHREERAMA	EQ	27-Aug-2020	6.45	6.70	7.05	6.50	7.05	7.05	6.92	269137	18.61	551	196543	73.03
SHRENIK	EQ	27-Aug-2020	51.10	50.25	53.00	48.65	49.70	49.05	49.72	98010	48.73	306	54795	55.91
SHREYANIND	EQ	27-Aug-2020	88.45	90.45	91.00	86.50	88.10	88.35	88.40	27788	24.57	653	14689	52.86
SHREYAS	BE	27-Aug-2020	78.45	78.45	81.75	75.55	78.00	77.75	78.63	13052	10.26	127	-	-
SHRIPISTON	BE	27-Aug-2020	604.00	604.00	630.00	595.10	603.95	595.55	603.78	1429	8.63	50	-	-
SHRIRAMCIT	EQ	27-Aug-2020	948.80	958.00	964.95	939.45	948.00	944.55	948.83	20220	191.85	3970	12835	63.48
SHRIRAMEPC	EQ	27-Aug-2020	4.30	4.45	4.50	4.40	4.50	4.50	4.49	225997	10.15	167	203737	90.15
SHUBHLAXMI	SM	27-Aug-2020	25.90	27.15	27.15	27.15	27.15	27.15	27.15	2000	0.54	2	2000	100.00
SHYAMCENT	EQ	27-Aug-2020	3.70	3.85	3.85	3.55	3.60	3.60	3.73	39869	1.49	73	31668	79.43
SICAGEN	EQ	27-Aug-2020	12.15	12.10	12.75	12.10	12.40	12.45	12.50	40417	5.05	257	34918	86.39
SICAL	EQ	27-Aug-2020	9.60	9.65	10.05	9.50	10.05	10.05	9.98	212182	21.17	287	191728	90.36
SIEMENS	EQ	27-Aug-2020	1232.45	1241.00	1245.00	1212.25	1215.00	1215.00	1226.87	584007	7165.00	23741	178508	30.57
SIGIND	EQ	27-Aug-2020	21.95	21.80	22.40	21.75	21.75	21.80	21.86	7039	1.54	105	6480	92.06
SIKKO	SM	27-Aug-2020	28.50	29.00	29.00	29.00	29.00	29.00	29.00	4000	1.16	1	4000	100.00
SIL	BE	27-Aug-2020	10.15	9.75	10.65	9.75	10.65	10.65	10.50	6499	0.68	27	-	-
SILINV	EQ	27-Aug-2020	160.00	160.05	164.45	153.65	156.05	158.10	158.52	7034	11.15	220	4489	63.82
SILLYMONKS	EQ	27-Aug-2020	29.50	29.50	30.80	28.05	29.75	28.95	28.94	2249	0.65	31	1170	52.02
SIMBHALS	EQ	27-Aug-2020	8.95	9.10	9.35	8.80	8.85	9.00	9.00	20959	1.89	131	12853	61.32
SIMPLEXINF	EQ	27-Aug-2020	33.40	33.60	34.30	33.15	33.20	33.55	33.90	252950	85.74	926	183647	72.60
SINTERCOM	SM	27-Aug-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	2000	1.50	1	2000	100.00
SINTEX	EQ	27-Aug-2020	2.30	2.25	2.40	2.25	2.35	2.35	2.35	3373824	79.27	1780	2540318	75.29
SIRCA	EQ	27-Aug-2020	266.85	271.00	286.00	267.25	269.20	273.40	279.33	125259	349.88	6057	83753	66.86
SIS	EQ	27-Aug-2020	386.40	389.00	423.85	386.25	399.50	399.05	404.91	278761	1128.73	8922	168449	60.43
SITINET	EQ	27-Aug-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	77627	1.51	58	77627	100.00
SIYSIL	EQ	27-Aug-2020	162.60	164.20	164.65	160.00	161.65	161.90	162.83	86905	141.51	2010	51115	58.82
SJVN	EQ	27-Aug-2020	24.50	24.70	26.40	24.25	25.90	25.80	25.59	4049571	1036.19	9782	1877152	46.35
SKFINDIA	EQ	27-Aug-2020	1661.85	1676.80	1690.00	1652.05	1659.95	1660.15	1673.64	40941	685.21	4573	21348	52.14
SKIL	EQ	27-Aug-2020	3.60	3.65	3.75	3.55	3.65	3.65	3.65	71579	2.61	51	66579	93.01
SKIPPER	EQ	27-Aug-2020	49.20	49.20	50.25	48.15	49.40	49.15	49.29	124358	61.30	741	98887	79.52
SKMEGGPROD	EQ	27-Aug-2020	51.50	51.40	52.00	49.40	50.30	50.30	50.23	50765	25.50	623	29532	58.17
SKSTEXTILE	SM	27-Aug-2020	24.00	24.90	25.20	24.90	25.20	25.20	25.13	4000	1.01	4	4000	100.00
SMARTLINK	EQ	27-Aug-2020	74.85	75.00	83.45	74.00	81.00	81.60	80.50	201857	162.50	2484	49522	24.53
SMLISUZU	EQ	27-Aug-2020	454.30	457.95	457.95	438.05	440.10	440.90	445.74	61067	272.20	2052	39962	65.44
SMPL	BZ	27-Aug-2020	0.20	0.20	0.20	0.20	0.20	0.20	0.20	2	0.00	1	-	-
SMSLIFE	EQ	27-Aug-2020	473.20	472.95	484.45	443.75	463.50	461.50	467.04	11687	54.58	1004	7325	62.68
SMSPHARMA	EQ	27-Aug-2020	92.80	93.00	93.65	91.25	91.75	91.55	92.35	194493	179.61	2005	122379	62.92
SMVD	SM	27-Aug-2020	12.00	11.50	11.50	11.50	11.50	11.50	11.50	2000	0.23	1	2000	100.00
SNOWMAN	EQ	27-Aug-2020	34.00	34.20	34.75	33.60	33.80	33.75	34.15	428420	146.30	1960	193093	45.07
SOBHA	EQ	27-Aug-2020	255.30	263.60	275.00	258.30	272.15	272.90	269.62	1942357	5237.01	27374	594389	30.60
SOFTTECH	SM	27-Aug-2020	52.60	55.00	55.20	55.00	55.20	55.20	55.13	4800	2.65	3	4800	100.00
SOLARA	EQ	27-Aug-2020	968.95	968.00	990.00	946.00	958.05	956.45	969.70	125899	1220.85	6806	56586	44.95
SOLARINDS	EQ	27-Aug-2020	1139.25	1144.00	1189.00	1143.95	1170.00	1162.00	1172.23	150497	1764.17	4407	123411	82.00
SOMANYCERA	EQ	27-Aug-2020	171.65	172.00	175.05	167.05	167.30	167.65	171.84	212595	365.33	2724	88661	41.70
SOMATEX	EQ	27-Aug-2020	3.25	3.40	3.40	3.15	3.35	3.30	3.27	2481	0.08	16	1861	75.01
SOMICONVEY	EQ	27-Aug-2020	31.95	31.50	33.00	29.50	29.95	29.90	30.68	60533	18.57	558	35814	59.16
SONATSOFTW	EQ	27-Aug-2020	321.30	322.90	326.15	321.00	322.00	322.10	323.34	278114	899.26	9951	90155	32.42
SORILINFRA	EQ	27-Aug-2020	74.60	78.30	78.30	78.30	78.30	78.30	78.30	46464	36.38	159	46464	100.00
SOTL	EQ	27-Aug-2020	727.45	730.00	744.85	715.00	720.00	719.80	725.60	4241	30.77	382	2684	63.29
SOUTHBANK	EQ	27-Aug-2020	7.40	7.45	7.70	7.40	7.40	7.45	7.55	18602197	1403.81	43281	8177241	43.96
SOUTHWEST	EQ	27-Aug-2020	25.00	26.15	26.25	25.20	26.25	26.25	26.01	164806	42.86	341	136016	82.53
SPAL	EQ	27-Aug-2020	104.75	108.85	111.90	105.15	107.05	107.45	109.42	216149	236.51	2486	176932	81.86
SPANDANA	EQ	27-Aug-2020	618.70	624.00	626.50	606.05	608.90	609.55	615.82	65350	402.44	3480	37216	56.95
SPARC	EQ	27-Aug-2020	180.85	182.00	184.50	181.00	184.50	182.35	182.63	713846	1303.67	6918	280841	39.34
SPCENET	EQ	27-Aug-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	52620	0.66	9	52620	100.00
SPECIALITY	EQ	27-Aug-2020	33.35	33.85	34.80	33.45	33.85	33.80	34.01	154178	52.43	830	106922	69.35
SPENCERS	EQ	27-Aug-2020	93.40	94.90	95.90	90.70	90.90	91.15	93.50	1513145	1414.75	10238	679400	44.90
SPENTEX	BE	27-Aug-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.66	26377	0.18	13	-	-
SPIC	EQ	27-Aug-2020	22.25	22.40	23.30	22.25	22.90	22.95	22.68	601044	136.30	1358	407839	67.86
SPICEJET	EQ	27-Aug-2020	52.30	52.30	52.70	51.70	51.95	52.05	52.20	2810725	1467.12	9753	1377310	49.00
SPLIL	EQ	27-Aug-2020	30.05	30.35	36.05	29.05	31.00	31.20	31.82	136401	43.40	685	48904	35.85
SPMLINFRA	EQ	27-Aug-2020	11.15	10.75	11.60	10.60	11.50	11.50	11.06	344791	38.12	220	330853	95.96
SPTL	EQ	27-Aug-2020	2.65	2.70	2.70	2.65	2.65	2.65	2.67	1325806	35.37	916	1049215	79.14
SPYL	BE	27-Aug-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.36	241056	0.87	115	-	-
SREEL	EQ	27-Aug-2020	144.40	147.80	157.50	147.20	152.00	152.20	153.20	83372	127.73	2344	25821	30.97
SREIBNPNCD	N9	27-Aug-2020	875.00	875.00	900.00	875.00	900.00	900.00	895.83	60	0.54	3	60	100.00
SREIBNPNCD	NJ	27-Aug-2020	900.00	899.98	900.00	880.00	900.00	897.84	895.74	479	4.29	9	479	100.00
SREIBNPNCD	NO	27-Aug-2020	888.69	890.00	890.00	888.00	888.00	888.00	889.98	102	0.91	3	102	100.00
SREIBNPNCD	NU	27-Aug-2020	805.03	800.01	800.01	800.00	800.00	800.00	800.00	50	0.40	2	50	100.00
SREIBNPNCD	NX	27-Aug-2020	900.00	899.00	915.00	899.00	915.00	915.00	908.38	160	1.45	5	160	100.00
SREIBNPNCD	NY	27-Aug-2020	999.00	979.00	979.80	979.00	979.80	979.80	979.53	45	0.44	3	45	100.00
SREIBNPNCD	YA	27-Aug-2020	879.00	869.00	869.00	869.00	869.00	869.00	869.00	50	0.43	1	50	100.00
SREINFRA	EQ	27-Aug-2020	8.05	8.20	8.20	7.90	7.90	7.95	8.02	917644	73.55	1387	648059	70.62
SRF	EQ	27-Aug-2020	4256.65	4280.00	4323.90	4227.10	4234.00	4238.30	4276.18	209252	8947.99	20759	53569	25.60
SRHHYPOLTD	EQ	27-Aug-2020	179.05	184.80	184.90	164.20	177.00	178.15	178.95	24574	43.97	519	17023	69.27
SRIPIPES	EQ	27-Aug-2020	197.80	196.60	198.80	192.15	193.50	193.05	195.04	140043	273.14	3240	91337	65.22
SRPL	SM	27-Aug-2020	32.00	35.20	35.20	32.55	32.55	32.55	33.43	12000	4.01	3	8000	66.67
SRTRANSFIN	EQ	27-Aug-2020	726.35	735.00	748.00	717.10	724.50	720.40	731.64	6888505	50398.75	113414	1065734	15.47
SRTRANSFIN	Y3	27-Aug-2020	1050.01	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	300	3.17	11	300	100.00
SRTRANSFIN	Y9	27-Aug-2020	1021.10	1020.00	1022.50	1020.00	1022.50	1021.22	1021.05	92	0.94	8	90	97.83
SRTRANSFIN	YB	27-Aug-2020	1016.50	1011.12	1011.12	1011.12	1011.12	1011.12	1011.12	5	0.05	1	5	100.00
SRTRANSFIN	YH	27-Aug-2020	984.00	989.85	990.00	968.10	975.00	975.00	972.96	600	5.84	23	445	74.17
SRTRANSFIN	YI	27-Aug-2020	990.00	994.80	994.80	994.80	994.80	994.80	994.80	1	0.01	1	1	100.00
SRTRANSFIN	YJ	27-Aug-2020	986.50	990.90	992.80	989.00	992.60	992.00	990.92	670	6.64	25	650	97.01
SRTRANSFIN	YK	27-Aug-2020	981.25	985.00	985.00	985.00	985.00	985.00	985.00	45	0.44	3	45	100.00
SRTRANSFIN	YL	27-Aug-2020	992.73	976.05	976.05	975.00	975.00	975.00	975.85	152	1.48	6	152	100.00
SRTRANSFIN	YM	27-Aug-2020	1177.00	1183.99	1183.99	1183.99	1183.99	1183.99	1183.99	20	0.24	1	20	100.00
SRTRANSFIN	YO	27-Aug-2020	999.00	999.00	999.00	995.00	995.00	995.00	995.08	96	0.96	3	96	100.00
SRTRANSFIN	YP	27-Aug-2020	1000.50	985.00	1005.00	852.40	997.00	997.91	994.20	314	3.12	13	300	95.54
SRTRANSFIN	YQ	27-Aug-2020	1048.97	1054.00	1054.00	1049.00	1049.00	1049.00	1050.67	150	1.58	4	150	100.00
SRTRANSFIN	YV	27-Aug-2020	990.00	995.00	995.00	990.00	990.00	990.00	993.00	125	1.24	5	125	100.00
SRTRANSFIN	YW	27-Aug-2020	1010.00	1010.00	1058.00	1010.00	1015.00	1015.00	1026.75	164	1.68	7	55	33.54
SRTRANSFIN	YX	27-Aug-2020	1025.00	1025.00	1026.00	1020.00	1020.00	1020.90	1021.15	700	7.15	15	700	100.00
SRTRANSFIN	YY	27-Aug-2020	1021.00	1021.50	1025.00	1021.00	1025.00	1025.00	1021.47	180	1.84	12	180	100.00
SRTRANSFIN	Z2	27-Aug-2020	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	24	0.26	1	24	100.00
SRTRANSFIN	Z4	27-Aug-2020	1000.00	990.00	990.00	980.00	980.00	980.00	984.00	25	0.25	2	25	100.00
SRTRANSFIN	Z8	27-Aug-2020	1004.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	8	0.08	1	8	100.00
SSINFRA	SM	27-Aug-2020	7.20	7.50	7.55	7.50	7.55	7.55	7.53	12000	0.90	4	12000	100.00
SSWL	EQ	27-Aug-2020	476.45	480.00	484.00	470.55	475.95	476.65	477.48	53948	257.59	4780	28413	52.67
STAR	EQ	27-Aug-2020	610.95	612.70	653.00	609.00	637.30	640.85	635.30	4067368	25840.14	74792	1004433	24.69
STARCEMENT	EQ	27-Aug-2020	90.80	90.80	91.75	90.45	90.60	90.70	90.99	72795	66.24	922	45531	62.55
STARPAPER	EQ	27-Aug-2020	105.70	102.70	106.00	102.70	102.80	103.20	103.86	282137	293.04	4633	94421	33.47
STCINDIA	EQ	27-Aug-2020	63.85	64.50	65.00	63.40	64.30	64.25	64.07	22387	14.34	584	14218	63.51
STEELCITY	EQ	27-Aug-2020	39.70	38.90	40.90	38.85	39.85	39.80	39.99	72265	28.90	105	71336	98.71
STEELXIND	EQ	27-Aug-2020	36.65	38.45	38.45	38.45	38.45	38.45	38.45	28989	11.15	76	28989	100.00
STEL	EQ	27-Aug-2020	62.90	63.90	63.95	61.10	61.50	61.50	61.22	320106	195.98	447	299973	93.71
STERTOOLS	EQ	27-Aug-2020	194.70	192.95	196.05	189.00	190.00	190.60	193.20	15790	30.51	612	12246	77.56
STINDIA	BE	27-Aug-2020	3.50	3.50	3.65	3.50	3.50	3.50	3.56	581	0.02	7	-	-
STRTECH	EQ	27-Aug-2020	172.25	170.15	170.60	164.40	164.65	165.20	167.30	1366059	2285.46	13960	611057	44.73
SUBCAPCITY	BE	27-Aug-2020	27.80	29.15	29.15	29.15	29.15	29.15	29.15	56	0.02	4	-	-
SUBEX	EQ	27-Aug-2020	11.35	11.80	11.90	11.55	11.60	11.70	11.79	3537964	417.26	2198	2386388	67.45
SUBROS	EQ	27-Aug-2020	264.75	262.75	262.75	257.65	259.00	259.05	259.81	86758	225.41	2252	67789	78.14
SUDARSCHEM	EQ	27-Aug-2020	472.45	472.95	474.50	463.60	470.00	469.05	467.63	203004	949.30	8876	73675	36.29
SUJANAUNI	BE	27-Aug-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.32	259502	0.84	96	-	-
SUMEETINDS	EQ	27-Aug-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	82531	2.23	43	82531	100.00
SUMICHEM	EQ	27-Aug-2020	287.60	289.80	289.80	283.00	285.35	284.45	285.39	204227	582.84	3330	131838	64.55
SUMIT	EQ	27-Aug-2020	10.00	10.20	10.20	9.80	10.05	10.05	10.00	22331	2.23	92	17672	79.14
SUMMITSEC	EQ	27-Aug-2020	397.85	398.55	411.00	395.50	395.50	398.40	404.19	6166	24.92	268	3970	64.39
SUNCLAYLTD	EQ	27-Aug-2020	1887.15	1895.85	1906.00	1842.75	1850.00	1860.55	1873.11	4545	85.13	847	2865	63.04
SUNDARAM	EQ	27-Aug-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.37	567785	7.77	365	419660	73.91
SUNDARMFIN	EQ	27-Aug-2020	1470.35	1509.00	1541.00	1491.05	1503.90	1504.95	1511.32	50375	761.33	7055	29974	59.50
SUNDARMHLD	EQ	27-Aug-2020	61.05	60.50	62.40	60.00	60.60	60.30	60.77	188583	114.60	814	161643	85.71
SUNDRMBRAK	EQ	27-Aug-2020	272.60	267.05	285.00	267.05	269.10	272.80	274.26	4295	11.78	441	2371	55.20
SUNDRMFAST	EQ	27-Aug-2020	467.85	480.00	493.20	471.15	476.95	476.35	482.02	120441	580.55	5154	61170	50.79
SUNFLAG	EQ	27-Aug-2020	46.80	47.00	47.30	45.65	46.00	46.00	46.37	295509	137.02	1835	177349	60.01
SUNPHARMA	EQ	27-Aug-2020	525.15	528.95	537.00	524.40	537.00	532.25	530.41	8564631	45427.65	96600	3517921	41.07
SUNTECK	EQ	27-Aug-2020	257.50	276.90	307.70	271.30	275.50	276.05	277.68	1673529	4647.10	25383	238684	14.26
SUNTV	EQ	27-Aug-2020	485.10	488.90	494.50	480.05	480.50	481.70	485.89	2126371	10331.78	26095	261694	12.31
SUPERHOUSE	EQ	27-Aug-2020	107.05	113.10	115.00	106.00	106.20	107.00	109.01	84929	92.58	1367	44062	51.88
SUPERSPIN	EQ	27-Aug-2020	4.60	4.60	4.75	4.40	4.40	4.40	4.47	54116	2.42	107	41179	76.09
SUPPETRO	EQ	27-Aug-2020	229.20	229.20	231.80	222.10	223.50	223.85	226.37	82603	186.99	1883	54732	66.26
SUPRAJIT	EQ	27-Aug-2020	192.70	191.00	194.90	188.10	189.10	188.75	191.18	202334	386.83	4543	108934	53.84
SUPREMEENG	SM	27-Aug-2020	16.30	16.75	17.00	16.75	17.00	16.85	16.80	24000	4.03	6	12000	50.00
SUPREMEIND	EQ	27-Aug-2020	1330.85	1337.55	1375.00	1325.00	1351.90	1348.80	1346.83	29790	401.22	4147	17147	57.56
SUPREMEINF	BZ	27-Aug-2020	11.70	11.70	11.70	11.15	11.15	11.15	11.15	2282	0.25	14	-	-
SURANASOL	EQ	27-Aug-2020	7.20	7.20	7.45	7.05	7.25	7.15	7.20	12122	0.87	83	10153	83.76
SURANAT&P	EQ	27-Aug-2020	3.85	3.70	4.15	3.70	4.15	4.10	3.98	77898	3.10	141	49894	64.05
SURYALAXMI	EQ	27-Aug-2020	18.50	18.50	18.60	18.00	18.50	18.40	18.38	4444	0.82	32	4341	97.68
SURYAROSNI	EQ	27-Aug-2020	180.95	182.85	185.00	179.30	180.60	180.10	182.13	75975	138.37	1681	41986	55.26
SUTLEJTEX	EQ	27-Aug-2020	24.35	24.90	24.90	23.55	24.05	24.00	24.12	49137	11.85	341	34026	69.25
SUULD	SM	27-Aug-2020	29.50	30.00	30.00	30.00	30.00	30.00	30.00	96000	28.80	12	96000	100.00
SUVEN	EQ	27-Aug-2020	53.60	53.65	55.50	53.00	53.60	53.85	54.18	830605	450.06	4661	441371	53.14
SUVENPHAR	EQ	27-Aug-2020	698.10	700.00	706.70	682.20	687.00	687.95	697.93	184981	1291.05	6262	123170	66.59
SUZLON	EQ	27-Aug-2020	3.85	3.85	3.95	3.80	3.90	3.90	3.86	16656267	643.18	6813	9301069	55.84
SVLL	SM	27-Aug-2020	83.00	83.30	83.30	83.30	83.30	83.30	83.30	1000	0.83	1	1000	100.00
SWANENERGY	EQ	27-Aug-2020	133.00	133.40	134.90	131.10	134.60	132.90	132.31	121123	160.26	4371	17696	14.61
SWARAJENG	EQ	27-Aug-2020	1630.20	1655.15	1655.15	1620.50	1635.40	1638.45	1640.05	14506	237.90	1776	9760	67.28
SWELECTES	BE	27-Aug-2020	151.10	147.00	156.00	143.60	146.50	147.25	148.05	9631	14.26	201	-	-
SWSOLAR	EQ	27-Aug-2020	277.40	278.80	279.25	270.65	272.65	273.10	274.08	216601	593.65	4517	122862	56.72
SYMPHONY	EQ	27-Aug-2020	930.05	935.00	935.90	905.65	912.80	912.65	919.24	69945	642.96	5304	26634	38.08
SYNCOM	EQ	27-Aug-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.80	199984	3.59	284	129174	64.59
SYNGENE	EQ	27-Aug-2020	491.75	494.25	496.65	483.00	486.90	489.35	489.79	1379821	6758.19	29187	1171743	84.92
TAINWALCHM	EQ	27-Aug-2020	53.65	54.00	56.90	51.00	51.15	51.50	52.81	59271	31.30	1336	29842	50.35
TAJGVK	EQ	27-Aug-2020	143.80	144.70	158.30	143.25	154.80	155.95	153.42	1387100	2128.13	15850	371305	26.77
TAKE	EQ	27-Aug-2020	57.20	57.25	59.25	56.70	57.00	57.10	57.97	1253841	726.84	5984	665603	53.09
TALBROAUTO	EQ	27-Aug-2020	134.55	134.00	137.00	130.10	131.85	132.45	133.90	49898	66.82	1612	28040	56.19
TALWALKARS	BZ	27-Aug-2020	3.70	3.85	3.85	3.60	3.85	3.85	3.74	42077	1.57	67	-	-
TALWGYM	BZ	27-Aug-2020	2.20	2.30	2.30	2.10	2.30	2.30	2.13	108413	2.31	97	-	-
TANLA	EQ	27-Aug-2020	241.55	253.60	253.60	253.60	253.60	253.60	253.60	70186	177.99	351	70186	100.00
TANTIACONS	BE	27-Aug-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	11	0.00	1	-	-
TARACHAND	SM	27-Aug-2020	35.50	35.50	35.50	35.50	35.50	35.50	35.50	2000	0.71	1	2000	100.00
TARMAT	EQ	27-Aug-2020	42.00	42.90	42.90	40.50	41.05	41.20	41.58	23584	9.81	374	17775	75.37
TASTYBITE	EQ	27-Aug-2020	12963.00	12950.00	13090.00	12750.00	12890.00	12875.15	12963.49	3459	448.41	695	2750	79.50
TATACAPHSG	N4	27-Aug-2020	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	300	3.12	3	300	100.00
TATACAPHSG	N6	27-Aug-2020	1075.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	1	50	100.00
TATACAPHSG	NA	27-Aug-2020	1111.25	1122.00	1125.00	1120.00	1120.00	1120.00	1123.48	201	2.26	3	201	100.00
TATACHEM	EQ	27-Aug-2020	334.50	335.00	336.55	328.25	329.70	329.25	331.52	2475119	8205.52	32390	818347	33.06
TATACOFFEE	EQ	27-Aug-2020	117.65	117.20	119.60	116.50	117.75	117.40	118.14	1212025	1431.93	9242	451891	37.28
TATACOMM	EQ	27-Aug-2020	871.80	870.00	896.00	865.00	881.00	882.75	882.82	75021	662.30	4086	40108	53.46
TATACONSUM	EQ	27-Aug-2020	549.15	552.80	553.85	543.50	545.65	544.65	546.12	2572198	14047.41	29927	1463083	56.88
TATAELXSI	EQ	27-Aug-2020	1100.35	1104.05	1208.60	1104.05	1151.20	1153.75	1159.84	1802901	20910.71	61606	223943	12.42
TATAINVEST	EQ	27-Aug-2020	839.70	845.00	852.90	836.00	837.00	841.25	845.94	30944	261.77	2550	12703	41.05
TATAMETALI	EQ	27-Aug-2020	575.30	576.80	581.65	565.80	566.40	569.50	573.36	30710	176.08	2087	18497	60.23
TATAMOTORS	EQ	27-Aug-2020	137.90	140.10	146.85	139.30	143.60	144.25	143.14	181382530	259625.63	527074	16664280	9.19
TATAMTRDVR	EQ	27-Aug-2020	53.35	54.05	57.20	52.30	54.60	55.05	55.31	27176430	15031.36	60226	8511081	31.32
TATAPOWER	EQ	27-Aug-2020	62.65	63.10	63.25	61.35	61.65	61.60	62.09	28622828	17772.74	49583	6107045	21.34
TATASTEEL	EQ	27-Aug-2020	425.00	425.50	430.20	423.00	427.50	426.85	425.97	9549716	40678.93	93181	2094116	21.93
TATASTLBSL	EQ	27-Aug-2020	25.35	25.40	25.60	25.10	25.40	25.45	25.29	1197949	303.01	1958	593235	49.52
TATASTLLP	EQ	27-Aug-2020	313.05	316.00	325.15	316.00	318.90	318.35	320.19	50979	163.23	2014	32585	63.92
TATASTLPP	E1	27-Aug-2020	63.95	63.95	65.00	62.20	63.00	62.75	63.81	252155	160.91	1537	197692	78.40
TBZ	EQ	27-Aug-2020	37.25	37.50	39.45	36.45	39.10	38.85	38.18	603555	230.46	2578	352348	58.38
TCFSL	NA	27-Aug-2020	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	100	1.11	1	100	100.00
TCFSL	NB	27-Aug-2020	1100.00	1100.05	1101.05	1100.05	1101.05	1101.05	1100.49	159	1.75	3	159	100.00
TCFSL	ND	27-Aug-2020	1137.20	1138.00	1138.00	1136.15	1136.15	1137.72	1137.98	403	4.59	23	399	99.01
TCFSL	NF	27-Aug-2020	1195.87	1191.01	1191.01	1191.01	1191.01	1191.01	1191.01	5	0.06	1	5	100.00
TCFSL	NH	27-Aug-2020	1032.00	1030.00	1034.00	1030.00	1030.15	1030.15	1031.60	350	3.61	9	340	97.14
TCFSL	NJ	27-Aug-2020	1062.00	1062.00	1062.00	1046.00	1047.07	1046.87	1055.02	145	1.53	8	137	94.48
TCFSL	NL	27-Aug-2020	1078.76	1080.00	1080.00	1077.00	1078.00	1077.41	1077.97	239	2.58	10	239	100.00
TCI	EQ	27-Aug-2020	228.40	229.55	231.00	225.00	226.55	226.85	226.58	25648	58.11	1163	18163	70.82
TCIDEVELOP	EQ	27-Aug-2020	305.70	315.90	315.90	298.95	300.80	302.70	302.57	422	1.28	67	286	67.77
TCIEXP	EQ	27-Aug-2020	844.65	854.85	865.00	831.00	835.00	839.15	847.54	44970	381.14	3720	16911	37.61
TCIFINANCE	EQ	27-Aug-2020	5.75	5.70	5.90	5.70	5.80	5.70	5.76	12416	0.71	339	7298	58.78
TCNSBRANDS	EQ	27-Aug-2020	410.00	423.95	463.90	416.05	443.00	443.15	448.93	207564	931.81	14302	77673	37.42
TCPLPACK	EQ	27-Aug-2020	427.25	423.75	433.95	422.00	425.00	424.15	426.05	4220	17.98	150	3612	85.59
TCS	EQ	27-Aug-2020	2253.50	2266.00	2287.35	2241.75	2250.00	2248.40	2265.38	3579397	81086.88	113510	1234036	34.48
TDPOWERSYS	EQ	27-Aug-2020	129.70	130.85	130.85	125.30	127.40	127.00	127.11	14200	18.05	738	8606	60.61
TEAMLEASE	EQ	27-Aug-2020	2326.65	2336.65	2413.00	2314.85	2370.35	2368.90	2358.42	14436	340.46	3773	7945	55.04
TECHIN	EQ	27-Aug-2020	3.25	3.40	3.40	3.15	3.35	3.35	3.37	3829	0.13	22	3444	89.95
TECHM	EQ	27-Aug-2020	732.85	735.00	746.35	732.45	736.00	735.60	739.35	3207128	23711.84	81726	1137248	35.46
TECHNOE	EQ	27-Aug-2020	221.50	230.00	245.00	221.00	229.00	225.60	235.09	414117	973.53	7261	220575	53.26
TECHNOFAB	EQ	27-Aug-2020	10.50	11.00	11.00	10.50	11.00	11.00	11.00	26686	2.94	68	23715	88.87
TEJASNET	EQ	27-Aug-2020	64.40	63.50	64.85	61.20	62.05	61.95	61.94	382763	237.10	4254	258688	67.58
TEMBO	SM	27-Aug-2020	170.50	170.00	170.00	170.00	170.00	170.00	170.00	2000	3.40	1	2000	100.00
TERASOFT	EQ	27-Aug-2020	32.25	32.25	33.35	31.40	32.25	31.70	32.30	38554	12.45	382	24070	62.43
TEXINFRA	EQ	27-Aug-2020	42.20	43.05	43.45	41.20	41.70	41.75	42.43	73673	31.26	491	59759	81.11
TEXMOPIPES	EQ	27-Aug-2020	14.80	14.80	14.95	14.45	14.50	14.50	14.71	53324	7.85	180	40507	75.96
TEXRAIL	EQ	27-Aug-2020	32.65	32.50	33.70	32.10	32.65	32.35	32.90	970367	319.24	5515	459899	47.39
TFCILTD	EQ	27-Aug-2020	40.85	40.95	44.40	40.75	42.85	42.80	42.61	1346878	573.90	4700	925223	68.69
TFL	EQ	27-Aug-2020	3.60	3.55	3.70	3.50	3.60	3.60	3.66	2321	0.08	10	2132	91.86
TGBHOTELS	EQ	27-Aug-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	21260	1.54	51	21260	100.00
THANGAMAYL	EQ	27-Aug-2020	398.95	399.95	418.00	386.60	402.00	401.55	403.80	91705	370.30	5587	35796	39.03
THEINVEST	EQ	27-Aug-2020	136.00	134.85	145.00	122.60	145.00	137.25	136.61	14615	19.97	162	6990	47.83
THEJO	SM	27-Aug-2020	651.00	669.80	683.55	669.00	683.55	683.55	679.43	181200	1231.12	238	176600	97.46
THEMISMED	EQ	27-Aug-2020	384.50	389.50	389.50	378.00	388.00	387.05	384.17	5311	20.40	357	3398	63.98
THERMAX	EQ	27-Aug-2020	798.25	800.00	816.40	775.00	781.40	778.90	800.47	135039	1080.94	8420	61012	45.18
THIRUSUGAR	BZ	27-Aug-2020	4.40	4.40	4.40	4.20	4.20	4.20	4.22	706	0.03	6	-	-
THOMASCOOK	EQ	27-Aug-2020	36.95	37.50	37.50	35.00	36.40	36.30	36.43	351358	127.99	3291	251334	71.53
THOMASCOTT	BE	27-Aug-2020	5.10	4.90	4.90	4.90	4.90	4.90	4.90	38	0.00	2	-	-
THYROCARE	EQ	27-Aug-2020	759.50	763.80	774.45	751.00	753.70	753.60	761.35	130251	991.66	8829	42449	32.59
TI	EQ	27-Aug-2020	17.70	17.70	17.85	17.30	17.60	17.35	17.48	53653	9.38	204	43354	80.80
TIDEWATER	EQ	27-Aug-2020	4643.10	4630.00	4632.05	4556.25	4576.00	4580.35	4584.79	2056	94.26	585	1460	71.01
TIIL	EQ	27-Aug-2020	305.75	317.95	317.95	289.05	294.65	292.90	295.15	13700	40.44	769	8805	64.27
TIINDIA	EQ	27-Aug-2020	625.85	634.40	637.90	625.95	628.20	628.05	628.77	156932	986.75	3910	108074	68.87
TIJARIA	EQ	27-Aug-2020	6.75	7.05	7.05	6.45	6.50	6.45	6.56	24565	1.61	162	24065	97.96
TIL	EQ	27-Aug-2020	169.00	169.00	182.80	169.00	174.70	173.60	176.26	37682	66.42	1215	17215	45.68
TIMESGTY	EQ	27-Aug-2020	25.90	26.95	27.00	25.40	26.90	26.60	26.36	4586	1.21	47	2801	61.08
TIMETECHNO	EQ	27-Aug-2020	46.20	46.65	46.70	45.00	45.45	45.15	45.78	488114	223.48	2647	389514	79.80
TIMKEN	EQ	27-Aug-2020	1138.75	1137.00	1153.00	1116.20	1127.45	1130.90	1136.34	50299	571.57	5151	27776	55.22
TINPLATE	EQ	27-Aug-2020	147.40	147.60	151.75	147.00	147.10	147.55	148.85	501501	746.50	6371	141749	28.26
TIPSINDLTD	EQ	27-Aug-2020	188.05	190.00	190.10	173.25	177.50	179.25	183.38	15199	27.87	1191	8135	53.52
TIRUMALCHM	EQ	27-Aug-2020	71.70	72.00	74.50	71.70	72.30	72.30	72.79	480235	349.57	3255	196943	41.01
TIRUPATIFL	EQ	27-Aug-2020	32.00	33.60	33.60	30.40	31.70	31.70	31.65	3969	1.26	24	3769	94.96
TITAN	EQ	27-Aug-2020	1134.20	1140.00	1148.50	1127.00	1139.20	1137.65	1133.81	1459161	16544.15	52843	467701	32.05
TMRVL	EQ	27-Aug-2020	9.75	10.00	10.20	9.80	9.95	9.85	10.03	194045	19.47	628	132857	68.47
TNPETRO	EQ	27-Aug-2020	41.15	41.20	41.65	40.75	40.80	40.85	41.05	308396	126.60	1177	203440	65.97
TNPL	EQ	27-Aug-2020	126.80	127.45	127.90	125.40	126.00	125.70	126.57	230903	292.25	3459	119924	51.94
TNTELE	BE	27-Aug-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.69	8212	0.14	12	-	-
TOKYOPLAST	EQ	27-Aug-2020	61.50	62.80	63.25	61.20	62.85	62.80	62.32	9075	5.66	370	5316	58.58
TORNTPHARM	EQ	27-Aug-2020	2755.20	2751.00	2779.80	2728.50	2752.00	2747.05	2756.08	613152	16898.97	25381	165888	27.05
TORNTPOWER	EQ	27-Aug-2020	350.25	353.50	353.50	342.25	344.50	344.10	346.65	881069	3054.23	21920	265566	30.14
TOTAL	SM	27-Aug-2020	23.65	24.80	24.80	24.80	24.80	24.80	24.80	6000	1.49	2	6000	100.00
TOUCHWOOD	EQ	27-Aug-2020	51.00	50.50	51.95	49.35	51.00	51.00	51.17	1756	0.90	23	1690	96.24
TPLPLASTEH	EQ	27-Aug-2020	141.60	142.55	146.65	133.00	141.90	140.15	139.12	19663	27.36	571	10896	55.41
TREEHOUSE	EQ	27-Aug-2020	7.10	7.00	7.45	6.75	7.45	7.45	6.97	116342	8.10	248	72538	62.35
TRENT	EQ	27-Aug-2020	649.90	653.00	672.80	647.05	649.10	648.80	660.39	1026246	6777.26	34412	464959	45.31
TRF	BE	27-Aug-2020	91.35	94.50	94.50	89.65	92.95	92.10	92.73	9104	8.44	119	-	-
TRIDENT	EQ	27-Aug-2020	6.70	6.70	6.75	6.70	6.75	6.70	6.72	3801492	255.61	11105	2383097	62.69
TRIGYN	EQ	27-Aug-2020	58.85	59.95	61.70	56.65	59.80	60.30	60.10	183688	110.39	1752	113116	61.58
TRIL	EQ	27-Aug-2020	10.70	10.70	10.80	10.40	10.50	10.45	10.47	119610	12.53	338	79799	66.72
TRITURBINE	EQ	27-Aug-2020	73.50	74.50	77.35	73.20	74.75	75.00	74.92	701817	525.81	3604	590587	84.15
TRIVENI	EQ	27-Aug-2020	78.15	75.90	77.50	75.50	76.00	75.85	76.30	733881	559.98	6946	344570	46.95
TTKHLTCARE	EQ	27-Aug-2020	505.45	514.00	514.05	486.15	496.60	495.00	502.04	5785	29.04	393	4418	76.37
TTKPRESTIG	EQ	27-Aug-2020	5842.75	5842.75	5900.00	5801.20	5861.00	5846.30	5851.24	2983	174.54	958	1095	36.71
TTL	EQ	27-Aug-2020	37.70	37.85	38.90	36.65	38.90	38.45	38.20	18497	7.07	253	15828	85.57
TTML	EQ	27-Aug-2020	3.50	3.50	3.55	3.45	3.50	3.50	3.50	656986	23.00	1015	419746	63.89
TV18BRDCST	EQ	27-Aug-2020	34.15	34.40	34.80	33.80	34.05	34.30	34.23	4597992	1573.72	13104	2112033	45.93
TVSELECT	EQ	27-Aug-2020	114.20	116.20	117.80	108.50	108.70	108.55	112.88	250038	282.24	3880	148593	59.43
TVSMOTOR	EQ	27-Aug-2020	467.50	467.45	467.95	455.00	459.80	459.15	458.22	4260029	19520.16	45590	1072825	25.18
TVSSRICHAK	EQ	27-Aug-2020	1583.65	1599.00	1599.00	1525.05	1553.00	1552.55	1561.93	18877	294.84	3188	7660	40.58
TVTODAY	EQ	27-Aug-2020	228.95	230.35	235.00	230.35	232.55	233.05	232.73	97113	226.01	1808	71752	73.89
TVVISION	BE	27-Aug-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	3100	0.06	9	-	-
TWL	EQ	27-Aug-2020	49.50	49.85	50.20	49.00	49.65	49.35	49.55	222389	110.19	1719	131058	58.93
UBL	EQ	27-Aug-2020	1055.40	1059.00	1065.65	1041.20	1050.85	1045.15	1052.63	355751	3744.76	12511	50614	14.23
UCALFUEL	EQ	27-Aug-2020	131.40	131.40	132.00	127.10	127.35	127.90	129.44	51839	67.10	1541	28897	55.74
UCOBANK	EQ	27-Aug-2020	13.95	14.05	14.05	13.85	13.85	13.85	13.91	2206552	307.03	2676	1448288	65.64
UFLEX	EQ	27-Aug-2020	345.60	346.00	361.65	346.00	355.80	353.45	355.51	440928	1567.56	7368	164666	37.35
UFO	EQ	27-Aug-2020	84.75	86.60	89.00	85.50	88.20	88.15	87.70	1133458	994.09	8058	603882	53.28
UGARSUGAR	EQ	27-Aug-2020	15.80	15.75	16.40	15.25	16.10	16.05	15.90	255245	40.58	1030	128371	50.29
UJAAS	EQ	27-Aug-2020	4.45	4.55	4.60	4.35	4.50	4.55	4.48	890179	39.88	672	610447	68.58
UJJIVAN	EQ	27-Aug-2020	255.25	256.10	256.90	252.00	254.10	253.95	254.26	1303177	3313.50	9896	408609	31.35
UJJIVANSFB	EQ	27-Aug-2020	37.00	37.50	37.50	36.15	36.55	36.45	36.72	1980161	727.04	6617	1003270	50.67
ULTRACEMCO	EQ	27-Aug-2020	4079.65	4096.00	4116.55	4025.80	4050.10	4047.15	4057.26	458042	18583.96	48366	203369	44.40
UMANGDAIRY	EQ	27-Aug-2020	48.40	48.50	48.90	47.20	48.00	48.25	48.16	8523	4.10	193	5672	66.55
UMESLTD	BE	27-Aug-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	58	0.00	1	-	-
UNICHEMLAB	EQ	27-Aug-2020	266.60	270.00	270.00	261.10	263.00	262.55	266.71	87457	233.26	3129	45286	51.78
UNIENTER	EQ	27-Aug-2020	66.00	66.00	67.80	65.00	66.05	66.00	66.29	1896	1.26	41	1359	71.68
UNIONBANK	EQ	27-Aug-2020	30.50	30.50	30.95	30.50	30.55	30.55	30.70	3869590	1187.99	8239	1696632	43.85
UNIPLY	EQ	27-Aug-2020	5.55	5.60	5.65	5.50	5.60	5.60	5.61	685889	38.47	554	537739	78.40
UNITECH	BZ	27-Aug-2020	1.70	1.70	1.75	1.70	1.75	1.75	1.74	1432999	24.95	481	-	-
UNITEDTEA	EQ	27-Aug-2020	316.85	322.00	325.00	311.30	322.30	321.30	318.32	11690	37.21	354	7536	64.47
UNITY	BZ	27-Aug-2020	1.00	1.05	1.05	0.95	0.95	0.95	1.00	13050	0.13	26	-	-
UNIVASTU	EQ	27-Aug-2020	32.35	33.35	33.70	32.00	33.55	32.45	32.50	207453	67.43	106	203839	98.26
UNIVCABLES	EQ	27-Aug-2020	161.10	162.80	163.80	157.30	158.00	158.45	159.98	49102	78.55	1604	28780	58.61
UNIVPHOTO	BE	27-Aug-2020	220.95	210.10	223.00	210.00	220.00	221.30	214.64	3610	7.75	90	-	-
UPL	EQ	27-Aug-2020	493.55	493.05	500.00	492.50	496.75	496.75	497.11	2426413	12061.95	35921	808443	33.32
URJA	EQ	27-Aug-2020	2.95	3.00	3.00	2.95	3.00	2.95	2.97	1474075	43.84	1666	956771	64.91
USHAMART	EQ	27-Aug-2020	27.80	28.00	32.40	27.90	30.85	31.20	29.90	2350859	702.91	4440	1578757	67.16
UTINEXT50	EQ	27-Aug-2020	288.53	287.50	289.00	283.30	289.00	288.86	287.24	840	2.41	27	801	95.36
UTINIFTETF	EQ	27-Aug-2020	1227.10	1231.30	1237.50	1225.01	1225.01	1227.44	1232.48	760	9.37	35	750	98.68
UTISENSETF	EQ	27-Aug-2020	416.00	420.00	420.00	413.00	413.01	413.01	418.01	101	0.42	13	96	95.05
UTISXN50	EQ	27-Aug-2020	300.55	317.00	320.00	316.50	316.50	316.50	318.96	12	0.04	5	10	83.33
UTTAMSTL	EQ	27-Aug-2020	6.35	6.35	6.55	6.35	6.45	6.45	6.42	105389	6.76	209	81859	77.67
UTTAMSUGAR	EQ	27-Aug-2020	91.90	93.00	93.90	90.00	91.60	91.35	91.92	116694	107.27	1867	42289	36.24
UVSL	EQ	27-Aug-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.53	7860985	41.39	1604	3768262	47.94
V2RETAIL	EQ	27-Aug-2020	60.95	61.20	62.95	60.05	60.30	60.45	60.99	191822	117.00	1472	141778	73.91
VADILALIND	EQ	27-Aug-2020	665.70	677.00	692.00	670.10	680.00	681.00	680.57	27255	185.49	1270	16734	61.40
VAIBHAVGBL	EQ	27-Aug-2020	1799.40	1809.00	1839.90	1781.00	1785.20	1790.05	1802.90	10162	183.21	1418	6542	64.38
VAISHALI	EQ	27-Aug-2020	44.15	45.00	45.50	42.30	44.00	43.80	44.20	8502	3.76	220	6145	72.28
VAKRANGEE	EQ	27-Aug-2020	29.90	29.90	29.95	28.05	29.05	29.10	28.84	6432461	1854.81	35631	4290255	66.70
VARDHACRLC	EQ	27-Aug-2020	31.85	31.95	32.25	31.00	31.50	31.65	31.67	29203	9.25	198	23174	79.35
VARDMNPOLY	EQ	27-Aug-2020	9.05	8.85	9.35	8.65	9.30	9.25	9.16	27152	2.49	58	17407	64.11
VARROC	EQ	27-Aug-2020	336.10	339.70	340.00	331.45	332.95	332.65	335.18	164822	552.45	5342	77927	47.28
VASCONEQ	EQ	27-Aug-2020	11.80	12.10	12.10	11.40	11.70	11.70	11.78	488935	57.58	808	332595	68.02
VASWANI	EQ	27-Aug-2020	6.55	6.70	6.85	6.25	6.60	6.60	6.64	24934	1.66	106	21142	84.79
VBL	EQ	27-Aug-2020	767.05	769.00	773.65	755.00	757.70	760.45	765.00	120061	918.46	5177	40220	33.50
VEDL	EQ	27-Aug-2020	128.95	129.30	129.30	126.10	128.15	127.85	127.63	21935103	27996.45	65376	14513245	66.16
VENKEYS	EQ	27-Aug-2020	1470.05	1456.50	1483.90	1417.60	1428.85	1429.75	1448.07	332672	4817.32	21098	82218	24.71
VENUSREM	BE	27-Aug-2020	98.35	94.00	103.25	93.45	101.50	100.35	101.59	189226	192.23	752	-	-
VERTOZ	EQ	27-Aug-2020	133.15	136.50	138.00	128.00	128.00	128.80	131.28	57160	75.04	760	39634	69.34
VESUVIUS	EQ	27-Aug-2020	999.80	1005.05	1025.00	984.00	984.00	986.15	995.93	3514	35.00	462	2200	62.61
VETO	EQ	27-Aug-2020	46.75	46.80	48.00	45.70	45.80	46.20	46.84	15909	7.45	211	12596	79.18
VGUARD	EQ	27-Aug-2020	175.95	177.90	182.60	176.00	176.50	176.55	179.24	2481688	4448.24	22705	895250	36.07
VHL	EQ	27-Aug-2020	1494.40	1509.90	1536.75	1490.00	1505.00	1504.95	1507.70	1250	18.85	175	1027	82.16
VICEROY	BE	27-Aug-2020	2.85	2.95	2.95	2.75	2.85	2.80	2.83	39119	1.11	72	-	-
VIDEOIND	BZ	27-Aug-2020	2.05	2.10	2.10	2.00	2.00	2.00	2.04	383212	7.82	247	-	-
VIDHIING	EQ	27-Aug-2020	87.35	88.45	88.45	86.40	88.40	87.50	87.18	81145	70.74	1044	63742	78.55
VIJIFIN	EQ	27-Aug-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.59	96782	0.58	66	52148	53.88
VIKASECO	BE	27-Aug-2020	10.75	10.35	10.45	10.25	10.25	10.25	10.25	200332	20.54	362	-	-
VIKASMCORP	EQ	27-Aug-2020	18.60	18.60	19.50	18.50	19.50	19.50	19.05	7304550	1391.57	9207	5586272	76.48
VIKASPROP	EQ	27-Aug-2020	3.45	3.45	3.50	3.40	3.50	3.45	3.46	1005530	34.84	20071	851343	84.67
VIKASWSP	EQ	27-Aug-2020	6.85	6.85	6.95	6.60	6.75	6.70	6.68	250065	16.70	348	206654	82.64
VIMTALABS	BE	27-Aug-2020	111.30	110.60	113.50	110.00	110.25	110.15	110.94	26066	28.92	238	-	-
VINATIORGA	EQ	27-Aug-2020	1095.45	1103.00	1139.00	1080.00	1085.00	1084.35	1107.19	298291	3302.64	15184	108762	36.46
VINDHYATEL	EQ	27-Aug-2020	943.90	943.90	951.55	922.10	935.00	934.45	934.67	10675	99.78	1048	6543	61.29
VINYLINDIA	EQ	27-Aug-2020	113.85	114.90	115.70	111.10	112.10	112.05	112.94	170687	192.77	2962	93852	54.98
VIPCLOTHNG	EQ	27-Aug-2020	9.05	9.15	9.50	8.60	9.50	9.50	9.09	251486	22.86	561	145929	58.03
VIPIND	EQ	27-Aug-2020	300.50	301.00	308.70	300.50	303.20	303.05	305.20	959847	2929.47	19288	373762	38.94
VIPULLTD	EQ	27-Aug-2020	15.70	16.45	16.45	15.05	15.95	15.90	15.87	7133	1.13	111	5898	82.69
VISAKAIND	EQ	27-Aug-2020	367.20	371.80	386.95	358.65	372.80	373.55	376.51	290886	1095.22	9550	70803	24.34
VISASTEEL	EQ	27-Aug-2020	5.95	6.20	6.20	5.95	6.20	6.20	6.14	25329	1.55	98	22235	87.78
VISHAL	BE	27-Aug-2020	272.50	265.00	275.00	265.00	275.00	275.00	271.70	345	0.94	14	-	-
VISHNU	BE	27-Aug-2020	171.20	172.90	172.90	162.70	167.80	165.35	165.39	10770	17.81	235	-	-
VISHWARAJ	EQ	27-Aug-2020	88.65	89.00	99.40	87.75	98.50	97.70	96.10	114266	109.81	2240	56528	49.47
VIVIDHA	BE	27-Aug-2020	0.40	0.45	0.45	0.35	0.45	0.45	0.41	362500	1.47	130	-	-
VIVIMEDLAB	EQ	27-Aug-2020	20.10	19.10	21.10	19.10	21.10	21.10	20.48	1300047	266.31	2486	647291	49.79
VLSFINANCE	EQ	27-Aug-2020	61.60	63.00	63.70	61.25	61.50	61.80	62.48	84585	52.85	909	57105	67.51
VMART	EQ	27-Aug-2020	2075.35	2051.05	2110.00	2035.00	2049.80	2043.45	2077.39	18426	382.78	2605	7803	42.35
VOLTAMP	EQ	27-Aug-2020	1151.75	1153.40	1200.00	1135.00	1189.00	1186.80	1180.46	14975	176.77	1717	11152	74.47
VOLTAS	EQ	27-Aug-2020	648.80	653.90	668.90	650.40	665.00	662.90	662.80	2761029	18300.08	37659	565713	20.49
VRLLOG	EQ	27-Aug-2020	175.80	177.85	187.00	177.00	179.85	180.05	182.03	1483893	2701.09	17225	534097	35.99
VSSL	EQ	27-Aug-2020	74.35	74.80	74.85	72.20	73.30	73.70	73.31	14808	10.86	357	9780	66.05
VSTIND	EQ	27-Aug-2020	3454.00	3705.00	3807.00	3462.00	3475.00	3492.35	3567.22	70463	2513.57	12370	29949	42.50
VSTTILLERS	EQ	27-Aug-2020	1722.35	1750.00	1750.00	1691.10	1722.30	1722.70	1716.09	33688	578.12	4094	20758	61.62
VTL	EQ	27-Aug-2020	826.85	835.00	837.00	810.00	815.15	816.70	819.64	86943	712.62	1478	80658	92.77
WABAG	EQ	27-Aug-2020	213.30	217.00	218.70	205.15	209.55	210.25	213.02	1490681	3175.51	20513	682952	45.81
WABCOINDIA	EQ	27-Aug-2020	6905.05	6949.95	6949.95	6801.00	6801.00	6848.80	6865.74	954	65.50	367	549	57.55
WALCHANNAG	EQ	27-Aug-2020	58.65	59.65	61.55	58.60	60.20	60.25	60.56	194151	117.57	1807	117897	60.72
WANBURY	BE	27-Aug-2020	41.50	42.05	42.05	39.55	40.85	40.65	40.54	27919	11.32	109	-	-
WATERBASE	EQ	27-Aug-2020	118.55	119.95	121.00	111.00	112.00	112.50	115.43	988898	1141.46	9388	373956	37.82
WEBELSOLAR	EQ	27-Aug-2020	22.55	21.70	21.90	21.45	21.45	21.45	21.51	35458	7.63	145	29469	83.11
WEIZMANIND	EQ	27-Aug-2020	33.15	33.80	34.80	33.15	33.15	33.45	33.95	11086	3.76	90	6578	59.34
WELCORP	EQ	27-Aug-2020	114.95	115.75	117.35	112.70	116.00	115.50	114.61	1084067	1242.50	6425	684731	63.16
WELENT	EQ	27-Aug-2020	70.75	72.00	76.45	71.00	74.40	74.15	74.73	640925	478.95	4805	352909	55.06
WELINV	EQ	27-Aug-2020	270.00	283.45	283.45	260.75	262.10	262.10	267.25	1205	3.22	23	125	10.37
WELSPUNIND	EQ	27-Aug-2020	52.00	54.60	54.60	54.60	54.60	54.60	54.60	257491	140.59	779	257380	99.96
WENDT	EQ	27-Aug-2020	3239.20	3250.00	3887.00	3250.00	3887.00	3887.00	3698.67	31393	1161.12	3565	15617	49.75
WESTLIFE	EQ	27-Aug-2020	373.10	374.00	381.95	369.35	371.80	371.85	376.49	392822	1478.95	7226	67778	17.25
WHEELS	EQ	27-Aug-2020	461.30	463.65	468.75	447.00	452.10	450.90	456.60	15116	69.02	1441	8613	56.98
WHIRLPOOL	EQ	27-Aug-2020	2256.90	2270.10	2274.55	2191.35	2199.90	2203.70	2238.53	43003	962.64	4924	24759	57.58
WILLAMAGOR	EQ	27-Aug-2020	24.35	25.00	25.55	24.00	24.10	24.30	24.93	16104	4.02	194	10461	64.96
WINDMACHIN	EQ	27-Aug-2020	18.25	18.80	18.85	17.55	17.75	17.85	18.15	44112	8.01	278	32630	73.97
WIPL	BE	27-Aug-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	50	0.03	1	-	-
WIPRO	EQ	27-Aug-2020	272.05	273.00	275.20	271.50	272.90	272.35	273.32	6190218	16919.14	47419	2266540	36.61
WOCKPHARMA	EQ	27-Aug-2020	324.05	325.70	334.95	324.05	329.00	326.90	329.29	805592	2652.71	12880	283855	35.24
WONDERLA	EQ	27-Aug-2020	186.05	189.00	193.90	181.30	187.00	184.30	188.36	72147	135.90	2658	31774	44.04
WORTH	EQ	27-Aug-2020	44.25	44.25	45.50	43.95	43.95	44.10	44.70	15879	7.10	204	15669	98.68
WSI	EQ	27-Aug-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	9920	0.19	4	9920	100.00
WSTCSTPAPR	EQ	27-Aug-2020	191.10	192.40	201.80	189.25	198.70	198.55	197.10	740912	1460.33	8108	389391	52.56
XCHANGING	EQ	27-Aug-2020	77.70	77.25	78.70	75.80	75.80	76.40	77.05	137388	105.86	1325	99814	72.65
XELPMOC	BE	27-Aug-2020	160.95	168.95	168.95	168.90	168.95	168.95	168.95	33891	57.26	260	-	-
XPROINDIA	EQ	27-Aug-2020	23.50	23.85	24.65	23.35	23.45	23.75	23.96	2893	0.69	53	2287	79.05
YESBANK	EQ	27-Aug-2020	14.65	14.75	14.90	14.60	14.75	14.70	14.72	99012198	14573.61	69350	44139728	44.58
ZEEL	EQ	27-Aug-2020	211.50	211.50	216.50	205.10	209.00	209.55	210.65	59248073	124808.95	279290	7949132	13.42
ZEEL	P2	27-Aug-2020	3.50	3.50	3.55	3.50	3.50	3.55	3.55	7160942	254.16	75	7160942	100.00
ZEELEARN	EQ	27-Aug-2020	15.15	15.20	17.15	15.15	16.55	16.45	16.49	4297273	708.63	7443	1938152	45.10
ZEEMEDIA	EQ	27-Aug-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	670207	44.90	615	670207	100.00
ZENITHEXPO	EQ	27-Aug-2020	45.25	43.25	45.55	43.25	44.95	43.85	43.57	275	0.12	16	209	76.00
ZENITHSTL	BE	27-Aug-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	67185	0.67	50	-	-
ZENSARTECH	EQ	27-Aug-2020	177.65	179.00	182.85	176.35	177.90	177.50	179.64	267609	480.73	8931	152277	56.90
ZENTEC	EQ	27-Aug-2020	87.95	88.80	88.80	84.35	85.40	84.90	85.61	309275	264.77	4011	200554	64.85
ZICOM	EQ	27-Aug-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	14547	0.33	18	14547	100.00
ZODIAC	SM	27-Aug-2020	16.50	16.45	16.50	16.45	16.50	16.50	16.48	4000	0.66	2	4000	100.00
ZODIACLOTH	EQ	27-Aug-2020	117.80	118.00	118.00	115.60	116.05	116.40	117.14	9260	10.85	195	7576	81.81
ZODJRDMKJ	EQ	27-Aug-2020	28.40	28.40	28.95	27.40	28.00	28.15	28.47	1708	0.49	27	1307	76.52
ZOTA	EQ	27-Aug-2020	161.80	168.00	168.00	159.00	160.25	161.05	162.95	40808	66.50	871	31144	76.32
ZUARI	EQ	27-Aug-2020	93.10	93.10	94.45	91.10	91.50	91.35	91.96	60987	56.08	801	44843	73.53
ZUARIGLOB	EQ	27-Aug-2020	57.25	57.90	59.80	57.00	58.10	58.25	58.87	80832	47.58	664	49356	61.06
ZYDUSWELL	EQ	27-Aug-2020	1721.10	1750.00	1823.30	1710.10	1721.80	1716.45	1752.34	82398	1443.89	6634	23854	28.95