nse-sec-bhavdata-full-2020-10-09.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	09-Oct-2020	27.95	27.95	28.35	27.30	27.50	27.60	27.66	23126	6.40	471	15111	65.34
21STCENMGM	EQ	09-Oct-2020	10.10	10.30	10.30	9.90	10.15	10.15	10.21	1258	0.13	11	1123	89.27
3IINFOTECH	EQ	09-Oct-2020	3.35	3.35	3.40	3.20	3.25	3.25	3.29	2319853	76.25	1689	1643353	70.84
3MINDIA	EQ	09-Oct-2020	18896.70	18988.00	19549.95	18708.00	19510.00	19491.40	19255.64	3258	627.35	1818	1809	55.52
5PAISA	BE	09-Oct-2020	351.20	368.75	368.75	361.20	365.10	367.80	368.18	19782	72.83	526	-	-
63MOONS	EQ	09-Oct-2020	78.00	78.00	79.35	76.00	76.20	76.25	77.15	35229	27.18	844	21187	60.14
716GS2050	GS	09-Oct-2020	111.55	111.55	112.50	111.55	112.50	112.50	112.45	104	0.12	2	104	100.00
719GS2060	GS	09-Oct-2020	109.40	109.20	114.00	107.50	113.90	113.90	113.32	207	0.23	5	207	100.00
824GS2027	GS	09-Oct-2020	107.75	107.00	107.00	107.00	107.00	107.00	107.00	100	0.11	1	100	100.00
8KMILES	BE	09-Oct-2020	72.95	76.55	76.55	70.50	76.55	76.55	76.22	268313	204.50	947	-	-
A2ZINFRA	EQ	09-Oct-2020	4.05	4.20	4.25	4.00	4.20	4.15	4.08	277389	11.32	152	203771	73.46
AAKASH	EQ	09-Oct-2020	52.55	52.55	53.90	51.85	51.85	51.95	52.52	30087	15.80	159	16039	53.31
AARON	SM	09-Oct-2020	29.00	28.50	28.50	28.50	28.50	28.50	28.50	6300	1.80	1	6300	100.00
AARTIDRUGS	EQ	09-Oct-2020	1011.85	997.70	1019.00	972.00	980.00	984.40	992.37	1565929	15539.84	68019	358297	22.88
AARTIIND	EQ	09-Oct-2020	1008.25	1012.00	1015.00	998.00	1000.00	999.25	1004.49	194551	1954.25	9533	130515	67.09
AARTISURF	BE	09-Oct-2020	521.10	534.00	540.00	511.10	532.85	531.30	531.51	27929	148.45	1041	-	-
AARVEEDEN	EQ	09-Oct-2020	10.95	11.00	11.40	10.80	11.05	11.10	11.09	7930	0.88	56	6316	79.65
AARVI	EQ	09-Oct-2020	43.95	45.00	45.00	40.85	41.00	41.15	41.43	2573	1.07	20	2362	91.80
AAVAS	EQ	09-Oct-2020	1445.20	1442.45	1478.00	1440.30	1455.00	1460.55	1454.49	58003	843.65	3144	43651	75.26
ABAN	EQ	09-Oct-2020	23.45	24.00	24.30	23.05	24.00	23.45	23.44	25879	6.07	347	17928	69.28
ABB	EQ	09-Oct-2020	864.95	864.00	880.90	863.90	875.00	870.70	870.86	642606	5596.18	6822	579959	90.25
ABBOTINDIA	EQ	09-Oct-2020	16058.80	16138.00	16300.00	16000.00	16075.00	16036.05	16078.87	5092	818.74	2309	2905	57.05
ABCAPITAL	EQ	09-Oct-2020	63.60	63.70	64.75	62.35	63.90	63.90	63.75	1482590	945.17	7224	498491	33.62
ABFRL	EQ	09-Oct-2020	128.90	129.00	130.70	128.05	129.55	128.70	128.80	1305554	1681.56	9401	811227	62.14
ABFRLPP	E1	09-Oct-2020	73.95	74.25	74.80	73.00	73.20	73.40	73.61	6496	4.78	118	3592	55.30
ABINFRA	SM	09-Oct-2020	9.00	8.55	8.55	8.55	8.55	8.55	8.55	20000	1.71	5	16000	80.00
ABMINTLTD	BE	09-Oct-2020	19.50	20.45	20.45	20.45	20.45	20.45	20.45	400	0.08	6	-	-
ABSLBANETF	EQ	09-Oct-2020	223.76	226.00	234.00	223.00	234.00	228.70	226.61	448	1.02	27	389	86.83
ABSLNN50ET	EQ	09-Oct-2020	281.55	277.45	277.45	274.70	276.01	276.01	276.09	31	0.09	8	16	51.61
ACC	EQ	09-Oct-2020	1517.90	1511.60	1531.50	1502.00	1503.10	1507.20	1515.37	1015633	15390.60	31018	231989	22.84
ACCELYA	EQ	09-Oct-2020	1041.50	1044.50	1044.50	1039.25	1043.00	1043.30	1043.22	9107	95.01	373	5911	64.91
ACCURACY	SM	09-Oct-2020	34.20	32.50	32.50	32.50	32.50	32.50	32.50	1600	0.52	1	1600	100.00
ACE	EQ	09-Oct-2020	71.40	71.60	73.55	71.05	72.10	72.20	72.35	135257	97.86	1342	55773	41.23
ADANIENT	EQ	09-Oct-2020	316.25	318.80	322.05	310.50	314.85	313.00	317.16	2468904	7830.39	28539	342398	13.87
ADANIGAS	EQ	09-Oct-2020	190.40	191.40	191.95	188.00	189.80	188.60	189.55	772106	1463.50	9914	236255	30.60
ADANIGREEN	EQ	09-Oct-2020	696.15	695.80	713.00	680.10	682.35	683.95	693.20	511600	3546.42	22856	216496	42.32
ADANIPORTS	EQ	09-Oct-2020	359.75	361.00	362.45	355.15	357.00	357.20	357.98	1988867	7119.75	29409	362335	18.22
ADANIPOWER	EQ	09-Oct-2020	36.30	36.30	36.70	36.05	36.65	36.60	36.38	703348	255.86	2252	321695	45.74
ADANITRANS	EQ	09-Oct-2020	281.60	283.80	291.90	280.20	290.40	290.00	286.83	888800	2549.36	12335	434339	48.87
ADFFOODS	EQ	09-Oct-2020	416.80	421.90	424.00	411.20	418.00	418.30	416.69	43956	183.16	1765	17721	40.32
ADHUNIKIND	EQ	09-Oct-2020	18.80	19.45	19.45	18.10	18.75	18.65	18.48	5537	1.02	82	2877	51.96
ADL	BE	09-Oct-2020	22.30	21.30	23.40	21.30	22.60	22.60	22.60	2389	0.54	36	-	-
ADORWELD	EQ	09-Oct-2020	243.25	244.70	260.90	242.30	252.95	252.90	254.00	36576	92.90	1769	13557	37.07
ADROITINFO	EQ	09-Oct-2020	6.30	6.60	6.60	6.45	6.60	6.60	6.57	3114	0.20	16	3114	100.00
ADSL	EQ	09-Oct-2020	24.20	24.20	24.90	23.70	23.70	24.00	24.35	49737	12.11	333	33270	66.89
ADVANIHOTR	EQ	09-Oct-2020	43.00	42.35	43.65	41.85	42.40	42.30	42.36	2042	0.87	58	1376	67.38
ADVENZYMES	EQ	09-Oct-2020	350.10	349.90	368.85	333.50	358.00	359.50	353.19	1609908	5686.09	34012	303292	18.84
AEGISCHEM	EQ	09-Oct-2020	224.35	225.35	226.10	216.90	218.60	218.55	220.20	108371	238.63	4953	64732	59.73
AFFLE	EQ	09-Oct-2020	2639.60	2652.85	2771.55	2621.00	2771.55	2771.55	2707.18	27966	757.09	5312	16801	60.08
AGARIND	EQ	09-Oct-2020	86.80	87.90	89.15	84.10	87.70	85.95	86.55	14176	12.27	308	10157	71.65
AGCNET	EQ	09-Oct-2020	350.45	355.05	360.00	351.10	355.60	356.10	355.57	6533	23.23	165	5598	85.69
AGRITECH	EQ	09-Oct-2020	28.65	29.00	29.00	27.65	28.05	28.05	28.47	4204	1.20	68	2794	66.46
AGROPHOS	EQ	09-Oct-2020	8.95	8.95	9.20	8.75	9.00	9.05	9.06	10368	0.94	105	8833	85.19
AHLADA	SM	09-Oct-2020	45.00	43.60	44.35	42.00	43.00	43.00	42.84	16000	6.85	12	12000	75.00
AHLEAST	EQ	09-Oct-2020	140.40	140.45	141.90	137.20	140.30	140.00	139.39	658	0.92	77	359	54.56
AHLUCONT	EQ	09-Oct-2020	231.40	230.65	237.40	230.65	234.45	233.00	233.02	579964	1351.44	1217	571284	98.50
AHLWEST	EQ	09-Oct-2020	259.95	259.95	269.00	258.90	259.20	261.40	262.96	489	1.29	101	157	32.11
AIAENG	EQ	09-Oct-2020	1754.30	1758.00	1777.85	1745.00	1759.05	1765.80	1764.63	9564	168.77	1939	3935	41.14
AIONJSW	EQ	09-Oct-2020	17.60	17.70	17.95	17.10	17.50	17.50	17.67	63210	11.17	262	54346	85.98
AIRAN	EQ	09-Oct-2020	12.30	12.55	12.55	11.95	12.00	12.05	12.04	9399	1.13	98	7994	85.05
AIROLAM	SM	09-Oct-2020	26.00	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
AJANTPHARM	EQ	09-Oct-2020	1595.00	1608.00	1608.00	1564.05	1568.00	1574.15	1583.79	76561	1212.57	7011	30522	39.87
AJMERA	EQ	09-Oct-2020	83.30	83.25	84.85	82.30	83.90	83.20	83.32	37648	31.37	582	9050	24.04
AJOONI	SM	09-Oct-2020	33.50	34.40	35.00	34.00	34.10	34.10	34.23	56000	19.17	13	56000	100.00
AKASH	BE	09-Oct-2020	250.00	255.00	255.00	245.00	245.00	248.35	251.24	591	1.48	46	-	-
AKG	SM	09-Oct-2020	50.15	50.15	52.00	50.15	50.50	50.50	50.59	20000	10.12	5	16000	80.00
AKSHARCHEM	EQ	09-Oct-2020	216.50	216.50	218.55	214.00	216.25	215.65	216.57	9634	20.86	578	6611	68.62
AKSHOPTFBR	EQ	09-Oct-2020	5.30	5.30	5.55	5.15	5.55	5.55	5.37	164091	8.81	310	104257	63.54
AKZOINDIA	EQ	09-Oct-2020	2109.70	2111.05	2120.10	2077.00	2090.00	2083.25	2093.80	1992	41.71	559	1274	63.96
ALANKIT	EQ	09-Oct-2020	18.05	18.05	18.80	17.90	18.60	18.55	18.43	567999	104.70	590	236920	41.71
ALBERTDAVD	EQ	09-Oct-2020	424.45	427.70	430.50	420.00	426.95	423.35	425.84	7240	30.83	423	4112	56.80
ALCHEM	EQ	09-Oct-2020	5.00	5.15	5.15	4.50	4.80	4.80	4.78	54908	2.63	207	38321	69.79
ALEMBICLTD	EQ	09-Oct-2020	105.80	106.30	106.60	104.00	105.45	105.05	105.26	239077	251.65	3551	124471	52.06
ALICON	EQ	09-Oct-2020	323.55	328.80	328.80	323.30	323.90	323.90	325.21	830	2.70	45	559	67.35
ALKALI	EQ	09-Oct-2020	47.00	46.55	48.05	46.00	47.60	47.30	47.22	11198	5.29	345	7718	68.92
ALKEM	EQ	09-Oct-2020	2731.55	2741.00	2753.00	2705.55	2720.25	2723.80	2723.11	92636	2522.58	6245	42962	46.38
ALKYLAMINE	EQ	09-Oct-2020	3229.50	3240.00	3275.00	3205.05	3210.25	3221.80	3237.83	15969	517.05	2802	5763	36.09
ALLCARGO	EQ	09-Oct-2020	119.30	118.05	119.85	116.10	119.00	119.00	118.21	669644	791.61	7405	419887	62.70
ALLSEC	EQ	09-Oct-2020	273.30	285.00	287.90	271.30	271.30	276.60	279.36	13050	36.46	573	7060	54.10
ALMONDZ	EQ	09-Oct-2020	11.00	11.00	11.70	10.80	11.65	11.65	11.40	6398	0.73	39	4069	63.60
ALOKINDS	EQ	09-Oct-2020	24.80	24.05	24.40	23.60	23.60	23.60	23.84	10273371	2449.24	11848	5898627	57.42
ALPA	EQ	09-Oct-2020	35.80	36.00	39.35	35.80	39.35	39.35	38.32	403747	154.72	1960	236334	58.54
ALPHAGEO	EQ	09-Oct-2020	165.85	168.20	169.95	166.00	166.60	167.35	167.99	26350	44.27	707	9575	36.34
ALPSINDUS	EQ	09-Oct-2020	1.30	1.30	1.30	1.25	1.30	1.25	1.28	2109	0.03	11	2079	98.58
AMARAJABAT	EQ	09-Oct-2020	735.40	739.95	742.55	729.15	740.50	740.85	737.42	543394	4007.09	12881	141348	26.01
AMBER	EQ	09-Oct-2020	1954.65	1954.65	1983.95	1865.00	1877.05	1872.65	1903.53	143536	2732.25	15103	57837	40.29
AMBIKCO	EQ	09-Oct-2020	700.45	695.55	710.00	679.45	708.50	707.60	702.17	5190	36.44	517	3897	75.09
AMBUJACEM	EQ	09-Oct-2020	238.15	236.55	240.55	235.00	238.75	239.35	237.51	6602985	15682.50	47148	2410969	36.51
AMDIND	EQ	09-Oct-2020	16.05	15.95	16.50	15.80	15.95	16.05	15.94	4216	0.67	64	3043	72.18
AMJLAND	EQ	09-Oct-2020	19.55	20.30	20.30	19.25	19.70	19.55	19.83	8630	1.71	69	5575	64.60
AMJUMBO	SM	09-Oct-2020	10.00	9.80	10.50	9.80	10.50	10.50	10.34	56000	5.79	7	48000	85.71
AMRUTANJAN	EQ	09-Oct-2020	423.45	425.50	425.50	416.60	418.30	419.05	419.90	55048	231.15	2673	31639	57.48
ANANTRAJ	BE	09-Oct-2020	22.40	22.05	22.05	21.30	21.30	21.30	21.35	298170	63.67	534	-	-
ANDHRACEMT	EQ	09-Oct-2020	4.60	4.65	4.70	4.60	4.60	4.65	4.64	59157	2.75	225	54531	92.18
ANDHRAPAP	EQ	09-Oct-2020	193.95	192.65	193.95	190.10	190.10	190.75	192.11	15118	29.04	555	7600	50.27
ANDHRSUGAR	EQ	09-Oct-2020	292.55	295.00	295.00	290.00	292.00	291.65	291.89	15123	44.14	558	9498	62.80
ANGELBRKG	EQ	09-Oct-2020	270.85	270.85	276.00	270.00	275.00	274.85	273.59	556877	1523.57	14608	241307	43.33
ANIKINDS	EQ	09-Oct-2020	12.20	12.20	12.20	11.00	11.90	11.35	11.29	47791	5.40	338	30750	64.34
ANKITMETAL	BE	09-Oct-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.98	71526	0.70	41	-	-
ANSALAPI	EQ	09-Oct-2020	4.30	4.15	4.40	4.10	4.35	4.35	4.29	20982	0.90	55	15351	73.16
ANSALHSG	EQ	09-Oct-2020	4.05	4.05	4.10	3.95	4.10	4.05	4.01	3577	0.14	24	3172	88.68
ANUP	EQ	09-Oct-2020	619.65	621.90	624.85	601.00	605.00	606.00	610.76	12424	75.88	1041	7774	62.57
APARINDS	EQ	09-Oct-2020	292.05	292.05	295.00	288.65	290.00	289.85	290.45	10638	30.90	569	7019	65.98
APCL	EQ	09-Oct-2020	188.00	188.20	193.50	187.00	188.25	189.60	189.14	21263	40.22	615	12043	56.64
APCOTEXIND	EQ	09-Oct-2020	145.85	145.80	146.40	141.30	142.00	141.85	144.13	50639	72.98	896	37551	74.15
APEX	EQ	09-Oct-2020	259.55	258.30	262.90	256.00	256.65	259.90	260.10	41924	109.05	1593	15454	36.86
APLAPOLLO	EQ	09-Oct-2020	2887.75	2870.00	2910.00	2830.00	2837.00	2840.40	2865.28	30658	878.44	2907	20205	65.90
APLLTD	EQ	09-Oct-2020	958.35	961.00	976.00	943.00	952.00	958.30	959.43	406664	3901.64	27209	216533	53.25
APOLLO	EQ	09-Oct-2020	112.90	115.75	116.00	113.00	114.05	114.25	114.78	58439	67.08	1402	26004	44.50
APOLLOHOSP	EQ	09-Oct-2020	2248.65	2244.90	2314.00	2236.35	2273.00	2277.10	2282.39	2181213	49783.84	110228	515024	23.61
APOLLOPIPE	EQ	09-Oct-2020	398.15	401.50	403.00	389.55	398.00	398.50	394.88	20682	81.67	1878	12315	59.54
APOLLOTYRE	EQ	09-Oct-2020	136.80	137.30	138.60	135.50	137.40	137.75	137.04	6044318	8282.97	30218	955656	15.81
APOLSINHOT	EQ	09-Oct-2020	506.45	519.90	519.90	507.25	514.90	512.90	515.30	314	1.62	42	207	65.92
APTECHT	EQ	09-Oct-2020	125.70	125.60	126.45	123.50	124.00	124.20	125.04	210508	263.22	3427	75886	36.05
ARCHIDPLY	EQ	09-Oct-2020	26.00	26.50	26.55	25.10	25.10	25.15	25.39	25952	6.59	209	15210	58.61
ARCHIES	EQ	09-Oct-2020	11.70	11.50	11.85	10.65	11.45	11.45	11.49	33851	3.89	101	30342	89.63
ARCOTECH	BE	09-Oct-2020	2.10	2.10	2.10	2.00	2.10	2.05	2.03	19296	0.39	48	-	-
ARENTERP	EQ	09-Oct-2020	10.60	10.60	11.65	10.15	11.40	11.40	11.13	4834	0.54	25	1502	31.07
ARIES	EQ	09-Oct-2020	82.10	81.95	84.00	81.45	82.45	82.05	82.77	27175	22.49	517	17761	65.36
ARIHANT	EQ	09-Oct-2020	16.15	16.65	16.65	15.35	16.50	15.75	15.91	1430	0.23	20	1300	90.91
ARIHANTSUP	EQ	09-Oct-2020	19.00	19.00	19.00	18.70	19.00	19.00	18.95	3611	0.68	38	3523	97.56
ARMANFIN	EQ	09-Oct-2020	536.40	538.15	544.70	535.00	540.55	539.40	539.84	3302	17.83	296	2128	64.45
AROGRANITE	EQ	09-Oct-2020	25.65	26.55	26.55	25.25	25.25	25.35	25.76	9584	2.47	189	2577	26.89
ARROWGREEN	EQ	09-Oct-2020	49.85	49.85	50.00	49.00	49.60	49.05	49.17	2151	1.06	52	1849	85.96
ARSHIYA	BE	09-Oct-2020	17.85	18.70	18.70	17.85	18.70	18.70	18.62	66255	12.34	156	-	-
ARSSINFRA	EQ	09-Oct-2020	12.90	13.00	13.60	12.55	13.15	12.75	12.85	12274	1.58	31	5758	46.91
ARTEMISMED	EQ	09-Oct-2020	154.30	155.00	159.65	152.30	152.30	153.55	154.34	915	1.41	31	757	82.73
ARVIND	EQ	09-Oct-2020	35.15	35.00	35.45	34.45	35.10	35.25	35.01	1246261	436.29	3843	509650	40.89
ARVINDFASN	EQ	09-Oct-2020	132.55	133.00	133.40	129.30	129.70	129.80	130.14	195561	254.49	1570	134982	69.02
ARVSMART	EQ	09-Oct-2020	87.25	87.05	88.90	86.55	86.65	86.90	87.47	47561	41.60	861	22358	47.01
ASAHIINDIA	EQ	09-Oct-2020	226.25	227.95	229.30	221.40	224.25	223.35	225.69	36656	82.73	1560	26645	72.69
ASAHISONG	EQ	09-Oct-2020	223.65	224.00	226.85	218.15	222.00	224.00	222.74	29324	65.32	863	15505	52.87
ASAL	EQ	09-Oct-2020	21.75	21.10	21.60	21.10	21.10	21.10	21.12	4229	0.89	30	3318	78.46
ASALCBR	EQ	09-Oct-2020	249.20	250.50	254.05	244.10	251.85	250.55	250.45	29207	73.15	1023	15262	52.25
ASCOM	SM	09-Oct-2020	39.00	42.50	42.50	42.50	42.50	42.50	42.50	4000	1.70	1	4000	100.00
ASHAPURMIN	EQ	09-Oct-2020	77.40	77.15	78.20	76.05	76.40	76.50	76.84	32798	25.20	472	18778	57.25
ASHIANA	EQ	09-Oct-2020	82.85	83.00	85.45	81.35	82.80	82.50	83.06	55131	45.79	1373	31794	57.67
ASHIMASYN	BE	09-Oct-2020	7.80	7.95	7.95	7.45	7.70	7.45	7.51	8959	0.67	45	-	-
ASHOKA	EQ	09-Oct-2020	63.80	63.70	64.05	63.10	63.60	63.35	63.66	345666	220.06	2419	173101	50.08
ASHOKLEY	EQ	09-Oct-2020	76.20	76.20	77.20	75.30	75.40	75.85	76.12	22647336	17239.73	45064	2478767	10.95
ASIANHOTNR	EQ	09-Oct-2020	55.45	54.65	55.25	54.10	54.10	54.35	54.67	2493	1.36	88	1430	57.36
ASIANPAINT	EQ	09-Oct-2020	2088.65	2094.00	2108.90	2045.15	2050.75	2050.60	2061.12	1636939	33739.32	76655	584520	35.71
ASIANTILES	EQ	09-Oct-2020	297.20	298.05	300.00	293.10	295.25	295.00	297.64	231772	689.85	3742	44816	19.34
ASPINWALL	EQ	09-Oct-2020	120.70	124.55	124.55	114.00	116.95	115.95	116.60	1848	2.15	81	1190	64.39
ASTEC	EQ	09-Oct-2020	1168.10	1168.10	1176.25	1117.00	1129.00	1124.30	1141.78	37126	423.90	2991	21727	58.52
ASTERDM	EQ	09-Oct-2020	136.80	137.00	140.50	135.50	138.00	137.90	138.01	185970	256.66	2275	95904	51.57
ASTRAL	EQ	09-Oct-2020	1139.80	1126.40	1139.00	1100.10	1126.00	1120.45	1112.55	150945	1679.34	11312	73134	48.45
ASTRAMICRO	EQ	09-Oct-2020	116.75	116.00	116.70	113.40	113.95	114.05	114.64	153225	175.66	1754	75424	49.22
ASTRAZEN	EQ	09-Oct-2020	4275.75	4285.00	4296.00	4230.25	4263.00	4260.15	4252.80	21435	911.59	3806	7697	35.91
ASTRON	EQ	09-Oct-2020	47.90	47.50	47.85	46.60	47.50	47.45	47.20	18514	8.74	216	8170	44.13
ATFL	EQ	09-Oct-2020	709.40	701.85	709.95	700.00	700.00	700.10	701.57	6964	48.86	340	3950	56.72
ATLANTA	EQ	09-Oct-2020	6.75	6.85	6.90	6.40	6.40	6.55	6.66	4776	0.32	58	2032	42.55
ATLASCYCLE	BE	09-Oct-2020	42.65	42.65	43.50	42.00	43.45	43.10	42.30	1378	0.58	39	-	-
ATUL	EQ	09-Oct-2020	6027.90	6039.95	6065.35	5900.00	5907.00	5909.10	5978.19	40094	2396.90	4894	30639	76.42
ATULAUTO	EQ	09-Oct-2020	171.55	171.55	172.80	170.00	171.90	171.30	171.36	32775	56.16	1163	15029	45.86
AUBANK	EQ	09-Oct-2020	728.90	730.95	782.90	720.10	740.65	741.00	754.18	1056297	7966.36	36892	402487	38.10
AURIONPRO	EQ	09-Oct-2020	85.50	87.65	87.65	81.30	82.15	82.25	83.91	30936	25.96	468	22321	72.15
AUROPHARMA	EQ	09-Oct-2020	837.75	840.95	851.40	828.60	834.25	834.55	839.50	3332443	27975.78	73743	864539	25.94
AUSOMENT	EQ	09-Oct-2020	42.45	42.50	44.80	39.15	43.00	41.65	41.11	9240	3.80	185	6875	74.40
AUTOAXLES	EQ	09-Oct-2020	684.40	687.85	692.25	674.15	682.50	679.50	680.81	9991	68.02	1851	5505	55.10
AUTOIND	EQ	09-Oct-2020	30.40	31.35	31.35	29.70	30.20	30.15	30.37	14698	4.46	120	10148	69.04
AUTOLITIND	EQ	09-Oct-2020	19.05	19.35	19.35	18.70	19.10	19.15	19.04	1161	0.22	38	1136	97.85
AVADHSUGAR	EQ	09-Oct-2020	183.65	183.00	186.00	180.05	180.20	180.95	182.28	20088	36.62	601	9381	46.70
AVANTIFEED	EQ	09-Oct-2020	504.85	503.60	510.70	502.50	505.60	506.40	506.84	152416	772.50	9694	53764	35.27
AVG	SM	09-Oct-2020	65.00	63.00	63.00	61.75	61.75	61.75	62.34	13200	8.23	3	13200	100.00
AVTNPL	EQ	09-Oct-2020	46.00	46.00	48.50	45.60	46.70	46.45	47.10	162646	76.61	1284	68191	41.93
AXISBANK	EQ	09-Oct-2020	451.90	453.30	469.80	450.15	468.80	468.05	462.32	28049405	129676.76	250241	6511214	23.21
AXISCADES	EQ	09-Oct-2020	50.10	50.85	50.90	49.50	49.50	49.65	50.16	33028	16.57	326	19542	59.17
AXISGOLD	EQ	09-Oct-2020	43.95	44.45	44.50	44.05	44.40	44.35	44.24	37596	16.63	380	21644	57.57
AXISNIFTY	EQ	09-Oct-2020	121.99	121.50	122.98	121.10	122.90	122.70	122.08	9043	11.04	151	7775	85.98
AYMSYNTEX	EQ	09-Oct-2020	27.15	27.05	28.00	26.95	28.00	27.90	27.84	17335	4.83	88	17070	98.47
BABAFOOD	SM	09-Oct-2020	65.00	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
BAFNAPH	BE	09-Oct-2020	53.10	55.75	55.75	55.75	55.75	55.75	55.75	439	0.24	9	-	-
BAGFILMS	EQ	09-Oct-2020	2.50	2.50	2.55	2.40	2.55	2.40	2.46	18942	0.47	45	13521	71.38
BAJAJ-AUTO	EQ	09-Oct-2020	3074.55	3080.00	3097.65	3027.60	3059.65	3059.80	3053.56	698670	21334.32	38913	163898	23.46
BAJAJCON	EQ	09-Oct-2020	177.35	180.00	181.25	176.60	178.10	177.55	178.45	300683	536.55	5090	90502	30.10
BAJAJELEC	EQ	09-Oct-2020	511.50	514.00	533.55	507.05	520.00	521.30	524.47	812395	4260.80	18828	142353	17.52
BAJAJFINSV	EQ	09-Oct-2020	5871.95	5885.00	6014.00	5870.00	5920.00	5915.20	5929.72	659334	39096.64	49048	94801	14.38
BAJAJHIND	EQ	09-Oct-2020	4.95	5.00	5.00	4.85	4.90	4.90	4.91	979289	48.13	952	633743	64.71
BAJAJHLDNG	EQ	09-Oct-2020	2400.55	2402.05	2430.00	2369.00	2400.00	2398.70	2388.17	38741	925.20	5549	23594	60.90
BAJFINANCE	EQ	09-Oct-2020	3326.45	3324.90	3418.45	3305.00	3325.15	3317.90	3358.45	5684150	190899.39	217923	912568	16.05
BALAJITELE	EQ	09-Oct-2020	67.90	67.10	67.90	67.05	67.45	67.35	67.47	57387	38.72	735	27549	48.01
BALAMINES	EQ	09-Oct-2020	846.05	851.10	868.80	821.05	832.00	831.10	850.49	131813	1121.05	6315	54844	41.61
BALAXI	BE	09-Oct-2020	901.30	946.35	946.35	856.25	946.35	945.90	933.17	13595	126.86	915	-	-
BALKRISHNA	EQ	09-Oct-2020	12.75	12.90	13.30	12.30	12.35	12.40	12.69	7115	0.90	87	2949	41.45
BALKRISIND	EQ	09-Oct-2020	1441.85	1439.00	1452.65	1403.35	1406.20	1406.85	1423.73	537424	7651.44	30502	160948	29.95
BALLARPUR	BE	09-Oct-2020	1.15	1.10	1.15	1.10	1.10	1.10	1.10	667341	7.34	405	-	-
BALMLAWRIE	EQ	09-Oct-2020	100.40	101.45	104.00	99.80	103.00	102.40	102.09	169526	173.07	2730	75524	44.55
BALPHARMA	EQ	09-Oct-2020	54.75	56.00	65.70	55.50	65.70	65.70	63.05	1071120	675.33	7682	350705	32.74
BALRAMCHIN	EQ	09-Oct-2020	161.25	161.80	163.80	157.05	157.55	157.95	160.44	851585	1366.26	13457	344829	40.49
BANARBEADS	EQ	09-Oct-2020	52.60	52.20	56.00	52.20	53.05	55.30	55.06	39523	21.76	296	14593	36.92
BANARISUG	EQ	09-Oct-2020	1300.00	1306.45	1309.35	1300.00	1301.00	1302.95	1303.15	433	5.64	74	252	58.20
BANCOINDIA	EQ	09-Oct-2020	90.75	90.80	94.00	89.70	92.20	92.35	91.98	95859	88.17	1205	55184	57.57
BANDHANBNK	EQ	09-Oct-2020	318.80	320.95	330.00	318.60	325.45	325.45	324.66	17060357	55388.04	142299	4653885	27.28
BANG	EQ	09-Oct-2020	19.05	19.20	22.80	19.00	20.05	20.40	20.96	92210	19.33	975	35052	38.01
BANKA	SM	09-Oct-2020	31.45	30.05	30.10	29.90	29.90	29.90	29.98	18000	5.40	6	12000	66.67
BANKBARODA	EQ	09-Oct-2020	42.60	42.50	44.45	41.95	44.35	44.30	43.33	27478318	11906.33	44615	4254425	15.48
BANKBEES	EQ	09-Oct-2020	232.87	235.84	240.00	232.00	239.90	239.42	237.11	1344608	3188.20	12305	566219	42.11
BANKINDIA	EQ	09-Oct-2020	40.50	40.90	42.05	40.25	41.40	41.55	41.23	2742453	1130.65	8521	570084	20.79
BANSWRAS	EQ	09-Oct-2020	85.80	85.80	88.40	82.00	82.40	83.80	83.66	9588	8.02	425	7024	73.26
BARTRONICS	BZ	09-Oct-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.94	5609	0.11	11	-	-
BASF	EQ	09-Oct-2020	1488.10	1505.95	1520.00	1488.00	1493.00	1492.95	1503.57	22896	344.26	2270	7468	32.62
BASML	EQ	09-Oct-2020	93.65	94.45	94.45	90.50	90.50	91.60	92.30	9610	8.87	348	7271	75.66
BATAINDIA	EQ	09-Oct-2020	1366.15	1366.15	1372.55	1350.00	1350.55	1352.95	1361.88	491948	6699.76	17229	136251	27.70
BAYERCROP	EQ	09-Oct-2020	5746.25	5746.25	5800.15	5703.00	5707.00	5721.00	5732.34	17980	1030.67	4098	11230	62.46
BBL	EQ	09-Oct-2020	691.40	691.10	699.10	684.10	685.00	685.70	689.58	11581	79.86	1018	9168	79.16
BBTC	EQ	09-Oct-2020	1288.60	1291.00	1299.45	1275.00	1281.55	1280.10	1286.24	29241	376.11	2801	11116	38.02
BCG	EQ	09-Oct-2020	5.70	5.80	5.80	5.50	5.55	5.55	5.59	1972808	110.32	1305	1023716	51.89
BCONCEPTS	SM	09-Oct-2020	19.95	20.00	20.00	20.00	20.00	20.00	20.00	3000	0.60	1	3000	100.00
BCP	EQ	09-Oct-2020	4.90	5.00	5.00	4.60	4.80	4.80	4.80	17229	0.83	109	13130	76.21
BDL	EQ	09-Oct-2020	312.40	312.70	315.30	302.00	303.00	304.40	307.54	241477	742.64	5790	125619	52.02
BEARDSELL	BE	09-Oct-2020	8.70	8.35	8.70	8.30	8.70	8.70	8.50	837	0.07	9	-	-
BEDMUTHA	BE	09-Oct-2020	18.90	18.00	18.95	18.00	18.95	18.95	18.13	876	0.16	7	-	-
BEL	EQ	09-Oct-2020	93.55	93.20	94.05	91.80	92.80	92.80	92.85	4224234	3922.36	19809	919959	21.78
BEML	EQ	09-Oct-2020	605.90	607.50	644.90	599.05	622.10	621.90	621.39	427032	2653.52	13512	86896	20.35
BEPL	EQ	09-Oct-2020	88.35	88.60	99.90	87.00	95.80	97.50	95.42	5733547	5471.10	35797	1157767	20.19
BERGEPAINT	EQ	09-Oct-2020	615.40	615.00	615.50	599.55	602.40	602.60	607.50	868108	5273.75	25008	111573	12.85
BETA	SM	09-Oct-2020	119.50	123.60	131.45	122.50	131.45	131.45	129.24	36800	47.56	38	32000	86.96
BFINVEST	EQ	09-Oct-2020	289.20	290.35	292.00	282.50	285.00	285.25	288.45	7648	22.06	604	3236	42.31
BFUTILITIE	EQ	09-Oct-2020	270.55	272.75	272.95	259.15	261.80	262.25	263.46	238664	628.78	6220	63410	26.57
BGRENERGY	EQ	09-Oct-2020	33.80	34.00	34.55	33.45	33.65	33.60	33.82	31347	10.60	345	17871	57.01
BHAGERIA	EQ	09-Oct-2020	136.55	139.20	139.20	134.40	135.50	135.15	135.74	14574	19.78	470	9781	67.11
BHAGYANGR	EQ	09-Oct-2020	18.05	17.85	18.15	17.50	17.65	17.75	17.73	1768	0.31	49	595	33.65
BHAGYAPROP	EQ	09-Oct-2020	22.90	22.90	22.90	22.80	22.80	22.80	22.80	923	0.21	9	923	100.00
BHANDARI	EQ	09-Oct-2020	1.15	1.20	1.20	1.10	1.20	1.15	1.16	404104	4.69	324	158199	39.15
BHARATFORG	EQ	09-Oct-2020	467.30	465.25	478.00	464.05	465.50	465.80	470.55	1711561	8053.68	25504	344272	20.11
BHARATGEAR	EQ	09-Oct-2020	48.85	49.95	50.00	46.45	47.05	47.60	48.04	6535	3.14	110	4331	66.27
BHARATRAS	EQ	09-Oct-2020	8982.55	9015.85	9045.45	8761.00	8892.00	8870.15	8888.76	3866	343.64	1702	2041	52.79
BHARATWIRE	EQ	09-Oct-2020	23.05	23.10	23.10	22.90	22.90	23.05	23.06	11332	2.61	47	11210	98.92
BHARTIARTL	EQ	09-Oct-2020	424.45	428.00	435.00	423.30	425.00	425.20	427.95	20563361	88000.75	391127	8890403	43.23
BHEL	EQ	09-Oct-2020	29.25	29.45	29.45	28.90	29.05	29.10	29.16	15014661	4377.87	22715	3265921	21.75
BIGBLOC	BE	09-Oct-2020	63.45	65.00	66.60	65.00	66.50	66.50	66.07	5805	3.84	67	-	-
BIL	BE	09-Oct-2020	155.25	155.25	161.25	155.25	161.25	161.25	156.08	592	0.92	13	-	-
BILENERGY	EQ	09-Oct-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.78	128684	1.01	145	80542	62.59
BINDALAGRO	EQ	09-Oct-2020	11.45	10.90	11.75	10.90	11.05	10.95	11.06	31725	3.51	207	25658	80.88
BIOCON	EQ	09-Oct-2020	469.15	473.50	478.00	449.50	451.50	451.90	463.69	8233144	38175.92	97429	1103494	13.40
BIOFILCHEM	BE	09-Oct-2020	69.20	72.60	72.65	72.50	72.65	72.65	72.64	76902	55.86	588	-	-
BIRLACABLE	EQ	09-Oct-2020	52.85	53.65	53.90	52.30	52.55	52.55	52.71	17948	9.46	290	11495	64.05
BIRLACORPN	EQ	09-Oct-2020	619.15	625.80	655.00	622.05	629.75	628.60	633.05	254084	1608.49	8817	137907	54.28
BIRLAMONEY	EQ	09-Oct-2020	40.35	40.70	46.35	40.30	45.95	44.95	44.57	2007187	894.62	9290	611855	30.48
BIRLATYRE	EQ	09-Oct-2020	20.65	21.00	21.10	20.00	20.60	20.45	20.59	126286	26.00	931	70769	56.04
BKMINDST	EQ	09-Oct-2020	0.95	1.00	1.00	0.90	0.90	0.90	0.93	9313	0.09	31	8607	92.42
BLBLIMITED	BE	09-Oct-2020	5.55	5.45	5.75	5.30	5.30	5.35	5.34	3651	0.19	25	-	-
BLISSGVS	EQ	09-Oct-2020	174.65	174.60	176.00	173.65	174.50	175.35	174.93	576352	1008.22	3723	155676	27.01
BLKASHYAP	BE	09-Oct-2020	6.65	6.95	6.95	6.35	6.40	6.40	6.48	49825	3.23	78	-	-
BLS	EQ	09-Oct-2020	79.15	78.50	82.40	78.05	79.00	79.35	79.32	27212	21.59	284	20976	77.08
BLUEDART	EQ	09-Oct-2020	3128.55	3128.55	3249.50	3080.00	3100.00	3132.80	3192.94	43383	1385.19	5885	17559	40.47
BLUESTARCO	EQ	09-Oct-2020	637.40	642.00	650.00	627.70	632.80	632.80	637.13	38691	246.51	3383	13771	35.59
BODALCHEM	EQ	09-Oct-2020	64.90	64.90	67.70	64.55	66.00	66.05	66.33	521987	346.23	3749	285722	54.74
BOHRA	SM	09-Oct-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.03	16000	0.17	4	16000	100.00
BOMDYEING	EQ	09-Oct-2020	64.45	64.10	64.70	63.40	63.75	63.65	63.99	655710	419.61	3322	159568	24.34
BOROLTD	BE	09-Oct-2020	141.30	141.30	146.90	139.00	139.00	139.50	140.57	29466	41.42	369	-	-
BORORENEW	EQ	09-Oct-2020	78.20	78.00	78.00	75.70	76.10	75.85	76.46	79312	60.64	1123	41272	52.04
BOSCHLTD	EQ	09-Oct-2020	12841.70	12920.00	13014.35	12650.45	12700.05	12737.80	12797.87	33005	4223.94	8559	7063	21.40
BPCL	EQ	09-Oct-2020	340.05	340.50	350.20	339.60	345.45	345.00	345.18	13430785	46359.97	125677	3036764	22.61
BPL	EQ	09-Oct-2020	18.40	18.50	18.50	18.00	18.15	18.25	18.21	23113	4.21	169	15199	65.76
BRFL	BE	09-Oct-2020	9.20	9.45	9.55	8.95	9.35	9.35	9.29	32940	3.06	90	-	-
BRIGADE	EQ	09-Oct-2020	171.00	172.20	174.70	167.90	170.10	170.00	171.43	41070	70.41	1534	13964	34.00
BRIGHT	SM	09-Oct-2020	7.45	7.45	7.75	6.75	7.60	7.25	7.07	63000	4.45	16	54000	85.71
BRITANNIA	EQ	09-Oct-2020	3794.70	3807.00	3818.65	3735.00	3745.25	3745.10	3759.64	347685	13071.72	24441	99117	28.51
BRITANNIA	N2	09-Oct-2020	31.80	31.99	31.99	31.72	31.75	31.75	31.83	7061	2.25	67	5426	76.84
BRNL	EQ	09-Oct-2020	30.35	31.00	31.00	30.10	30.65	30.55	30.33	2260	0.69	72	1534	67.88
BROOKS	BE	09-Oct-2020	65.35	65.35	66.90	62.10	62.25	62.10	62.26	33388	20.79	205	-	-
BSE	EQ	09-Oct-2020	523.10	522.10	531.10	520.10	523.00	527.10	527.84	142188	750.53	5620	68696	48.31
BSELINFRA	EQ	09-Oct-2020	1.05	1.10	1.10	1.00	1.05	1.00	1.05	57114	0.60	71	40736	71.32
BSHSL	SM	09-Oct-2020	93.00	90.00	90.00	90.00	90.00	90.00	90.00	1600	1.44	1	1600	100.00
BSL	EQ	09-Oct-2020	25.90	25.85	25.90	25.15	25.75	25.75	25.30	1212	0.31	45	891	73.51
BSLGOLDETF	EQ	09-Oct-2020	4613.30	4644.95	4677.95	4625.00	4651.00	4639.90	4647.89	81	3.76	26	43	53.09
BSLNIFTY	EQ	09-Oct-2020	129.26	130.30	130.97	130.00	130.40	130.40	130.54	91	0.12	10	87	95.60
BSOFT	EQ	09-Oct-2020	198.60	200.00	201.35	196.00	198.50	198.40	198.23	857897	1700.60	11558	214690	25.03
BURNPUR	EQ	09-Oct-2020	1.25	1.25	1.30	1.20	1.25	1.25	1.22	56722	0.69	103	45764	80.68
BUTTERFLY	BE	09-Oct-2020	281.45	283.00	288.00	280.00	285.00	281.60	282.66	11170	31.57	173	-	-
BVCL	BE	09-Oct-2020	12.75	12.75	13.35	12.75	13.00	13.00	13.01	321	0.04	6	-	-
BYKE	EQ	09-Oct-2020	13.50	13.50	13.90	13.15	13.70	13.60	13.60	21037	2.86	128	14112	67.08
CADILAHC	EQ	09-Oct-2020	436.10	436.00	447.90	435.00	435.50	438.00	440.95	9872616	43533.12	110481	1557705	15.78
CALSOFT	BE	09-Oct-2020	7.00	6.65	7.30	6.65	7.30	7.25	6.94	11247	0.78	37	-	-
CAMLINFINE	EQ	09-Oct-2020	111.00	111.00	111.00	107.35	110.70	110.75	109.80	201326	221.06	4555	114184	56.72
CAMS	EQ	09-Oct-2020	1334.90	1326.10	1371.20	1295.00	1335.00	1336.80	1333.45	617516	8234.29	66354	285314	46.20
CANBK	EQ	09-Oct-2020	89.65	89.90	93.75	88.75	92.40	92.35	91.30	14895526	13599.24	52654	2845186	19.10
CANDC	BZ	09-Oct-2020	2.35	2.25	2.35	2.25	2.25	2.25	2.27	1335	0.03	7	-	-
CANFINHOME	EQ	09-Oct-2020	440.05	441.25	478.70	437.50	462.65	463.70	460.22	2589846	11918.90	65430	936895	36.18
CANTABIL	EQ	09-Oct-2020	320.65	321.00	324.80	319.35	319.90	320.90	321.17	95793	307.66	2012	27351	28.55
CAPACITE	EQ	09-Oct-2020	120.30	120.50	127.40	120.50	126.00	125.55	124.90	47448	59.26	1500	33043	69.64
CAPLIPOINT	EQ	09-Oct-2020	576.55	580.00	586.50	565.00	566.90	568.40	572.68	207560	1188.65	8212	65050	31.34
CAPTRUST	EQ	09-Oct-2020	59.10	59.10	61.00	59.10	60.30	59.90	59.86	1747	1.05	81	1269	72.64
CARBORUNIV	EQ	09-Oct-2020	255.25	255.00	257.00	248.10	249.85	249.60	251.59	130147	327.43	4103	87389	67.15
CAREERP	EQ	09-Oct-2020	161.30	161.60	185.00	161.05	178.50	178.80	176.11	579628	1020.79	10578	120699	20.82
CARERATING	EQ	09-Oct-2020	359.65	361.45	367.65	358.30	359.95	360.65	363.75	55617	202.31	3023	28342	50.96
CASTEXTECH	BE	09-Oct-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.38	200	0.00	3	-	-
CASTROLIND	EQ	09-Oct-2020	110.75	111.35	111.85	110.00	110.15	110.65	111.00	579263	642.97	8610	424222	73.23
CCHHL	EQ	09-Oct-2020	3.00	3.10	3.10	2.95	2.95	2.95	2.99	36643	1.10	34	36628	99.96
CCL	EQ	09-Oct-2020	254.40	254.80	258.35	254.00	256.00	256.35	256.57	59865	153.60	3200	27504	45.94
CDSL	EQ	09-Oct-2020	464.85	464.85	469.95	463.05	464.50	464.70	465.53	485274	2259.09	11439	136187	28.06
CEATLTD	EQ	09-Oct-2020	1006.80	1004.00	1009.35	992.25	1000.00	1000.80	1001.24	60758	608.33	3546	12275	20.20
CEBBCO	EQ	09-Oct-2020	15.20	15.00	15.50	15.00	15.00	15.00	15.06	12836	1.93	80	10826	84.34
CELEBRITY	EQ	09-Oct-2020	5.00	5.45	5.45	4.90	5.25	5.15	5.08	82036	4.17	232	50251	61.25
CENTENKA	EQ	09-Oct-2020	171.25	171.55	172.65	170.50	171.85	171.50	171.44	10090	17.30	505	5519	54.70
CENTEXT	EQ	09-Oct-2020	4.10	4.15	4.35	3.75	4.00	3.95	4.15	294997	12.26	436	192100	65.12
CENTRALBK	EQ	09-Oct-2020	12.60	12.75	12.90	12.35	12.40	12.45	12.54	4336674	543.99	8141	2661846	61.38
CENTRUM	EQ	09-Oct-2020	16.85	16.85	17.30	16.50	16.85	16.75	16.89	146278	24.71	791	78881	53.93
CENTUM	EQ	09-Oct-2020	293.30	295.80	300.05	295.00	296.35	298.35	297.83	3510	10.45	207	2672	76.13
CENTURYPLY	EQ	09-Oct-2020	172.45	172.50	174.90	169.65	171.00	170.65	170.58	84789	144.63	2028	47047	55.49
CENTURYTEX	EQ	09-Oct-2020	331.95	332.95	337.00	329.65	330.50	330.90	332.64	364668	1213.02	5940	94695	25.97
CERA	EQ	09-Oct-2020	2479.45	2491.75	2544.90	2451.05	2510.00	2508.05	2508.01	20742	520.21	2073	11015	53.10
CEREBRAINT	EQ	09-Oct-2020	28.80	29.50	29.50	28.80	29.00	29.20	29.15	20329	5.93	163	16518	81.25
CESC	EQ	09-Oct-2020	600.35	602.00	614.85	600.80	607.00	610.20	606.74	103533	628.17	3404	17776	17.17
CESCVENT	EQ	09-Oct-2020	221.00	221.10	222.70	216.10	219.00	218.00	219.30	32632	71.56	1440	21719	66.56
CGCL	EQ	09-Oct-2020	235.80	238.00	248.60	238.00	240.50	241.15	242.49	328466	796.48	5308	141976	43.22
CGPOWER	EQ	09-Oct-2020	23.45	23.95	24.50	23.30	24.10	24.15	23.98	2491066	597.34	2756	1768803	71.01
CHALET	EQ	09-Oct-2020	138.30	138.30	139.40	134.65	136.80	136.15	135.96	208678	283.73	5108	131940	63.23
CHAMBLFERT	EQ	09-Oct-2020	168.00	168.10	168.85	165.60	167.25	167.25	167.07	522788	873.43	6741	357288	68.34
CHEMBOND	EQ	09-Oct-2020	146.80	147.00	150.00	145.25	145.25	147.00	147.93	5978	8.84	122	3674	61.46
CHEMCON	EQ	09-Oct-2020	507.05	506.00	508.75	481.75	482.00	486.25	493.77	1595506	7878.11	47556	376701	23.61
CHEMFAB	EQ	09-Oct-2020	136.45	136.05	137.85	132.70	133.00	133.95	135.17	1391	1.88	65	912	65.56
CHENNPETRO	EQ	09-Oct-2020	67.30	67.30	68.70	66.55	67.55	67.65	67.66	416242	281.64	4853	123758	29.73
CHOLAFIN	EQ	09-Oct-2020	251.45	252.35	258.20	251.00	252.75	253.75	254.84	3886632	9904.71	47276	835927	21.51
CHOLAHLDNG	EQ	09-Oct-2020	396.65	407.00	414.00	389.80	410.00	411.30	400.74	24379	97.70	1475	11002	45.13
CHROMATIC	BE	09-Oct-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.72	67963	0.49	45	-	-
CIGNITITEC	EQ	09-Oct-2020	477.95	474.90	479.90	464.50	474.00	472.15	470.68	96720	455.25	1612	54575	56.43
CIMMCO	EQ	09-Oct-2020	21.00	20.95	21.50	20.95	21.00	21.00	21.31	18895	4.03	108	16368	86.63
CINELINE	EQ	09-Oct-2020	27.60	27.60	28.40	27.60	27.90	27.75	27.79	34524	9.60	199	25250	73.14
CINEVISTA	BE	09-Oct-2020	6.10	5.85	6.15	5.85	6.00	5.90	5.92	5876	0.35	18	-	-
CIPLA	EQ	09-Oct-2020	811.45	813.00	825.00	800.35	804.65	803.15	813.08	11673228	94913.07	162961	1577558	13.51
CLEDUCATE	BE	09-Oct-2020	68.15	68.15	71.45	67.00	69.40	70.10	70.23	7615	5.35	72	-	-
CLNINDIA	EQ	09-Oct-2020	327.45	326.85	328.60	322.00	325.00	324.45	324.27	19719	63.94	1230	11469	58.16
CMICABLES	EQ	09-Oct-2020	33.65	33.05	34.45	33.05	34.45	34.25	33.94	10102	3.43	96	7352	72.78
CMMIPL	SM	09-Oct-2020	2.60	2.50	2.70	2.50	2.70	2.70	2.59	30000	0.78	10	24000	80.00
CNOVAPETRO	EQ	09-Oct-2020	5.85	5.85	6.00	5.80	6.00	6.00	5.80	203	0.01	3	203	100.00
COALINDIA	EQ	09-Oct-2020	113.30	113.35	115.90	112.30	115.20	114.90	114.09	15958362	18207.50	67706	3361186	21.06
COCHINSHIP	EQ	09-Oct-2020	337.05	338.75	341.25	334.00	335.00	334.70	335.74	118987	399.49	3050	70706	59.42
COFORGE	EQ	09-Oct-2020	2467.35	2468.95	2499.95	2420.00	2470.00	2466.45	2460.03	328969	8092.75	20916	26904	8.18
COLPAL	EQ	09-Oct-2020	1451.55	1453.00	1477.45	1443.15	1464.65	1462.85	1463.59	546450	7997.80	21922	185485	33.94
COMPINFO	EQ	09-Oct-2020	14.90	15.55	15.55	14.85	15.30	15.25	15.16	137059	20.78	268	72749	53.08
COMPUSOFT	EQ	09-Oct-2020	7.40	7.55	7.55	7.30	7.40	7.45	7.41	12537	0.93	96	9284	74.05
CONCOR	EQ	09-Oct-2020	366.00	363.00	383.00	360.85	369.00	369.90	371.32	2863419	10632.48	45089	419848	14.66
CONFIPET	EQ	09-Oct-2020	22.90	23.00	24.05	22.60	23.50	23.70	23.36	287193	67.10	1303	143504	49.97
CONSOFINVT	EQ	09-Oct-2020	33.00	32.60	33.70	32.00	32.20	32.20	32.46	7102	2.31	26	6492	91.41
CONTROLPR	EQ	09-Oct-2020	213.10	216.95	216.95	206.75	208.95	208.20	211.92	32610	69.11	882	28496	87.38
CORALFINAC	EQ	09-Oct-2020	19.80	19.80	20.45	19.65	20.00	19.85	19.90	18761	3.73	103	17380	92.64
CORDSCABLE	EQ	09-Oct-2020	43.15	42.60	43.50	41.35	41.65	42.00	42.12	14255	6.00	200	10744	75.37
COROMANDEL	EQ	09-Oct-2020	732.95	736.40	741.00	718.05	723.00	723.40	724.04	269827	1953.65	16683	166456	61.69
COSMOFILMS	EQ	09-Oct-2020	399.25	404.90	418.40	395.00	414.00	413.30	408.66	97981	400.41	2850	51750	52.82
COUNCODOS	EQ	09-Oct-2020	1.20	1.20	1.20	1.10	1.20	1.20	1.17	5629	0.07	28	2610	46.37
COX&KINGS	BZ	09-Oct-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.40	107976	1.51	115	-	-
CPSEETF	EQ	09-Oct-2020	16.10	16.13	16.26	16.00	16.20	16.20	16.17	2362198	381.86	1779	1748536	74.02
CREATIVE	EQ	09-Oct-2020	118.85	121.00	122.50	121.00	122.50	121.55	121.50	23706	28.80	87	17134	72.28
CREATIVEYE	BE	09-Oct-2020	3.50	3.65	3.65	3.35	3.60	3.50	3.55	22638	0.80	78	-	-
CREDITACC	EQ	09-Oct-2020	723.05	736.95	737.00	722.25	733.00	727.90	730.28	72875	532.19	7939	36681	50.33
CREST	EQ	09-Oct-2020	82.65	82.70	85.90	82.40	84.85	83.95	83.63	9817	8.21	629	2958	30.13
CRISIL	EQ	09-Oct-2020	1756.95	1770.00	1774.50	1741.95	1755.00	1758.75	1760.79	6829	120.24	1583	2531	37.06
CROMPTON	EQ	09-Oct-2020	273.40	274.50	275.90	272.00	273.50	274.10	274.23	368239	1009.84	15146	252460	68.56
CSBBANK	EQ	09-Oct-2020	228.70	228.50	233.90	225.45	227.45	227.50	229.89	79950	183.80	3279	16045	20.07
CTE	EQ	09-Oct-2020	25.60	25.60	26.10	25.00	25.90	25.75	25.68	3614	0.93	73	2435	67.38
CUB	EQ	09-Oct-2020	147.60	147.60	153.00	147.50	150.25	150.90	150.71	3699931	5576.31	30513	2618131	70.76
CUBEXTUB	EQ	09-Oct-2020	11.70	11.30	11.70	11.30	11.30	11.30	11.63	2256	0.26	12	2182	96.72
CUMMINSIND	EQ	09-Oct-2020	446.95	447.00	452.80	430.15	431.00	432.10	443.23	1732230	7677.76	17562	616343	35.58
CUPID	EQ	09-Oct-2020	213.50	213.35	216.70	211.00	216.00	214.55	213.37	29572	63.10	1137	11266	38.10
CYBERTECH	EQ	09-Oct-2020	85.50	85.35	85.35	77.10	79.05	80.60	80.61	754479	608.19	9055	220261	29.19
CYIENT	EQ	09-Oct-2020	387.80	388.95	391.50	381.30	385.00	383.00	385.47	327798	1263.57	11114	173801	53.02
DAAWAT	EQ	09-Oct-2020	49.80	50.45	51.00	49.80	50.20	50.00	50.15	665919	333.95	3251	282729	42.46
DABUR	EQ	09-Oct-2020	522.05	524.60	524.60	516.00	518.60	519.10	519.42	1705009	8856.21	32087	475175	27.87
DALBHARAT	EQ	09-Oct-2020	764.90	765.55	783.00	755.70	780.00	778.05	766.91	165408	1268.53	10478	115288	69.70
DALMIASUG	EQ	09-Oct-2020	134.65	134.85	136.25	132.00	132.00	132.55	133.64	81799	109.31	1132	29681	36.29
DAMODARIND	EQ	09-Oct-2020	23.55	23.55	23.95	23.05	23.05	23.15	23.46	1228	0.29	21	126	10.26
DATAMATICS	EQ	09-Oct-2020	75.40	76.40	76.90	71.65	73.55	73.15	73.40	135832	99.70	1817	90240	66.44
DBCORP	EQ	09-Oct-2020	78.35	78.00	79.20	77.00	77.15	77.25	78.00	105068	81.95	2751	63253	60.20
DBL	EQ	09-Oct-2020	346.60	348.75	348.95	339.10	341.00	342.05	343.19	42671	146.44	1610	20946	49.09
DBREALTY	EQ	09-Oct-2020	6.75	6.90	6.90	6.60	6.65	6.70	6.71	80848	5.43	267	42998	53.18
DBSTOCKBRO	EQ	09-Oct-2020	8.80	8.55	9.00	8.55	9.00	9.00	8.97	13	0.00	3	13	100.00
DCAL	EQ	09-Oct-2020	165.95	165.40	173.80	165.40	170.00	170.20	169.91	534227	907.72	9722	203862	38.16
DCBBANK	EQ	09-Oct-2020	78.80	79.00	79.85	78.50	78.90	78.95	78.98	4346332	3432.64	15415	2942085	67.69
DCM	EQ	09-Oct-2020	19.20	19.50	19.50	18.60	18.95	18.90	18.97	12428	2.36	160	10264	82.59
DCMFINSERV	BE	09-Oct-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	200	0.00	4	-	-
DCMNVL	EQ	09-Oct-2020	27.35	26.80	26.80	25.00	25.00	25.45	25.78	9328	2.40	137	7858	84.24
DCMSHRIRAM	EQ	09-Oct-2020	363.35	365.20	367.00	362.00	362.00	362.65	363.92	81007	294.80	1247	73199	90.36
DCW	EQ	09-Oct-2020	14.50	14.65	15.00	14.40	14.80	14.80	14.71	215931	31.77	481	114536	53.04
DECCANCE	EQ	09-Oct-2020	276.75	278.60	281.05	272.40	273.90	274.05	276.58	34297	94.86	707	25358	73.94
DEEPAKFERT	EQ	09-Oct-2020	150.40	150.80	151.55	148.55	149.50	149.65	150.28	150861	226.71	3089	64417	42.70
DEEPAKNTR	EQ	09-Oct-2020	760.15	762.50	776.75	760.60	767.50	763.45	767.66	793062	6087.98	26903	235709	29.72
DEEPENR	EQ	09-Oct-2020	68.30	68.00	69.40	67.55	68.00	68.10	68.31	6922	4.73	262	4695	67.83
DELTACORP	EQ	09-Oct-2020	110.05	109.60	110.30	107.45	109.50	109.35	108.72	738722	803.15	6948	275914	37.35
DELTAMAGNT	EQ	09-Oct-2020	19.70	20.40	20.40	18.10	19.50	19.50	19.14	7507	1.44	101	4706	62.69
DEN	EQ	09-Oct-2020	81.90	82.45	83.90	78.85	80.75	81.40	81.19	182044	147.80	2485	65586	36.03
DENORA	EQ	09-Oct-2020	214.30	210.15	219.10	210.15	212.50	212.20	212.48	2450	5.21	188	1468	59.92
DEVIT	SM	09-Oct-2020	126.00	126.00	130.50	121.20	130.50	130.50	126.54	7500	9.49	5	6000	80.00
DFMFOODS	EQ	09-Oct-2020	331.50	337.95	345.00	328.10	341.35	340.85	339.76	37400	127.07	1646	19721	52.73
DGCONTENT	BE	09-Oct-2020	12.50	12.00	13.10	12.00	12.05	13.05	12.51	25413	3.18	51	-	-
DHAMPURSUG	EQ	09-Oct-2020	148.50	148.65	149.25	144.60	144.85	145.55	146.75	323391	474.56	3557	119241	36.87
DHANBANK	EQ	09-Oct-2020	12.20	12.20	12.50	12.20	12.30	12.25	12.32	362631	44.66	880	196210	54.11
DHANILOANS	N2	09-Oct-2020	1112.12	1105.01	1130.00	1105.01	1124.00	1124.00	1117.45	321	3.59	10	281	87.54
DHANILOANS	N3	09-Oct-2020	962.00	960.00	964.00	950.01	950.01	950.01	955.49	217	2.07	12	217	100.00
DHANILOANS	N6	09-Oct-2020	980.00	979.00	980.00	979.00	980.00	980.00	979.67	18	0.18	2	18	100.00
DHANILOANS	N8	09-Oct-2020	900.11	921.10	921.10	921.10	921.10	921.10	921.10	24	0.22	2	24	100.00
DHANILOANS	NE	09-Oct-2020	1000.00	801.00	1000.00	801.00	1000.00	1000.00	801.50	401	3.21	3	400	99.75
DHANUKA	EQ	09-Oct-2020	728.30	730.40	751.00	728.45	734.95	732.80	737.97	66202	488.55	7830	28423	42.93
DHARSUGAR	EQ	09-Oct-2020	4.20	4.40	4.40	4.05	4.30	4.20	4.24	9581	0.41	159	8926	93.16
DHFL	EQ	09-Oct-2020	12.30	12.30	12.55	12.30	12.55	12.45	12.41	389086	48.30	1275	245635	63.13
DHFL	N4	09-Oct-2020	270.00	274.65	274.65	274.65	274.65	274.65	274.65	445	1.22	1	445	100.00
DHFL	NA	09-Oct-2020	255.00	305.00	305.00	305.00	305.00	305.00	305.00	3	0.01	1	3	100.00
DHFL	NP	09-Oct-2020	289.35	272.00	285.90	272.00	283.50	285.73	281.77	566	1.59	10	383	67.67
DHFL	NQ	09-Oct-2020	287.00	272.00	272.00	269.80	269.80	269.80	271.12	10	0.03	2	10	100.00
DHFL	NR	09-Oct-2020	238.00	274.65	274.65	274.65	274.65	274.65	274.65	4	0.01	1	4	100.00
DHFL	NS	09-Oct-2020	256.00	294.85	294.85	288.00	288.00	288.00	288.62	11	0.03	2	11	100.00
DHFL	NU	09-Oct-2020	265.00	274.65	274.65	274.65	274.65	274.65	274.65	60	0.16	1	60	100.00
DHFL	NX	09-Oct-2020	280.00	260.00	278.00	242.00	278.00	278.00	261.12	1078	2.81	18	958	88.87
DHFL	Y1	09-Oct-2020	273.22	274.00	274.00	274.00	274.00	274.00	274.00	20	0.05	1	20	100.00
DHUNINV	EQ	09-Oct-2020	220.30	222.00	232.90	218.35	221.30	222.35	222.33	885	1.97	73	704	79.55
DIAMONDYD	EQ	09-Oct-2020	596.15	603.75	604.60	591.00	599.35	597.00	597.38	1640	9.80	194	1096	66.83
DIAPOWER	BZ	09-Oct-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.67	27703	0.19	16	-	-
DICIND	EQ	09-Oct-2020	371.50	368.05	378.95	364.95	378.00	377.55	371.86	785	2.92	113	428	54.52
DIGISPICE	EQ	09-Oct-2020	7.30	7.60	7.65	7.05	7.10	7.05	7.34	4511	0.33	36	2722	60.34
DIGJAMLTD	BZ	09-Oct-2020	3.15	3.30	3.30	3.00	3.20	3.15	3.19	41126	1.31	52	-	-
DISHTV	EQ	09-Oct-2020	13.55	13.50	13.65	13.25	13.50	13.45	13.41	5169827	693.25	4534	3983661	77.06
DIVISLAB	EQ	09-Oct-2020	3231.45	3255.00	3269.90	3180.10	3191.70	3190.00	3217.93	952510	30651.13	66038	222497	23.36
DIXON	EQ	09-Oct-2020	8444.15	8550.00	8690.00	8405.00	8500.00	8490.35	8523.33	25504	2173.79	8045	10772	42.24
DLF	EQ	09-Oct-2020	159.80	159.50	162.65	155.80	157.30	157.00	158.67	13048412	20703.35	65260	2450173	18.78
DLINKINDIA	EQ	09-Oct-2020	106.35	107.10	107.70	103.25	104.00	104.00	105.27	107072	112.72	2382	61425	57.37
DMART	EQ	09-Oct-2020	2065.35	2068.00	2090.90	2035.05	2085.00	2057.60	2048.13	553523	11336.89	44552	320252	57.86
DNAMEDIA	EQ	09-Oct-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.50	25022	0.12	46	24022	96.00
DOLAT	EQ	09-Oct-2020	49.95	50.95	50.95	48.55	49.20	48.85	49.25	43394	21.37	594	25312	58.33
DOLLAR	EQ	09-Oct-2020	136.65	137.35	138.85	134.00	135.00	135.15	136.00	63921	86.94	1387	50383	78.82
DONEAR	EQ	09-Oct-2020	25.40	25.55	26.15	25.50	25.70	25.85	25.79	13242	3.42	175	8030	60.64
DPABHUSHAN	SM	09-Oct-2020	93.10	94.00	94.00	93.00	93.00	93.50	93.50	8000	7.48	2	8000	100.00
DPSCLTD	EQ	09-Oct-2020	13.45	13.50	13.75	13.05	13.50	13.40	13.55	23101	3.13	112	16840	72.90
DPWIRES	EQ	09-Oct-2020	57.65	62.05	62.15	57.70	60.00	60.00	59.94	1624	0.97	17	1579	97.23
DQE	EQ	09-Oct-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.22	8520	0.10	14	8520	100.00
DREDGECORP	EQ	09-Oct-2020	258.10	258.75	263.55	258.15	261.00	260.45	261.01	40910	106.78	1530	9340	22.83
DRREDDY	EQ	09-Oct-2020	5194.40	5151.00	5258.00	5136.00	5158.00	5153.00	5187.53	2333975	121075.67	116807	252814	10.83
DSML	SM	09-Oct-2020	12.30	12.65	12.65	12.65	12.65	12.65	12.65	6000	0.76	1	6000	100.00
DSSL	EQ	09-Oct-2020	31.60	32.30	37.90	32.30	37.90	37.90	37.07	132009	48.93	700	66812	50.61
DTIL	EQ	09-Oct-2020	247.10	249.80	249.80	245.00	248.75	247.15	246.38	1381	3.40	71	1170	84.72
DUCON	EQ	09-Oct-2020	4.05	4.10	4.15	4.00	4.00	4.00	4.07	35100	1.43	80	33085	94.26
DVL	BE	09-Oct-2020	53.55	51.60	55.70	51.60	54.00	54.00	54.12	2793	1.51	23	-	-
DWARKESH	EQ	09-Oct-2020	29.15	29.10	30.70	28.80	30.15	30.10	29.55	934050	276.01	2993	611231	65.44
DYNAMATECH	EQ	09-Oct-2020	725.30	738.75	742.35	716.25	727.00	723.75	725.85	7388	53.63	1266	3290	44.53
DYNPRO	EQ	09-Oct-2020	262.15	260.70	262.90	248.55	252.50	253.65	253.30	168045	425.65	4632	81118	48.27
E2E	SM	09-Oct-2020	42.15	44.25	44.25	44.25	44.25	44.25	44.25	4000	1.77	2	4000	100.00
EASTSILK	EQ	09-Oct-2020	1.25	1.15	1.25	1.15	1.25	1.15	1.20	8289	0.10	21	2960	35.71
EASUNREYRL	BZ	09-Oct-2020	2.30	2.40	2.40	2.35	2.40	2.40	2.38	453	0.01	7	-	-
EBBETF0423	EQ	09-Oct-2020	1090.28	1090.05	1094.49	1090.00	1093.50	1094.31	1093.56	15165	165.84	85	13258	87.42
EBBETF0425	EQ	09-Oct-2020	998.65	1000.44	1005.60	998.05	1003.25	1004.17	1002.86	11526	115.59	294	10330	89.62
EBBETF0430	EQ	09-Oct-2020	1101.11	1100.05	1108.50	1100.00	1105.01	1106.38	1104.98	21940	242.43	117	21283	97.01
EBBETF0431	EQ	09-Oct-2020	992.95	990.00	998.00	988.25	996.04	997.32	993.51	13417	133.30	119	8309	61.93
EBIXFOREX	EQ	09-Oct-2020	342.75	348.95	348.95	328.00	331.00	333.15	333.67	2546	8.50	312	1595	62.65
EC2RG	MF	09-Oct-2020	4.70	4.49	4.49	4.49	4.49	4.49	4.49	2000	0.09	2	2000	100.00
ECLERX	EQ	09-Oct-2020	721.35	725.05	731.90	711.60	713.00	715.40	717.95	58812	422.24	5915	26491	45.04
ECLFINANCE	NE	09-Oct-2020	1200.00	1171.10	1189.00	1170.00	1189.00	1185.25	1171.51	242	2.84	8	242	100.00
ECLFINANCE	NF	09-Oct-2020	989.40	988.00	992.00	988.00	992.00	988.11	988.02	550	5.43	8	549	99.82
ECLFINANCE	NG	09-Oct-2020	929.00	954.00	954.00	934.50	934.50	934.50	944.25	4	0.04	2	2	50.00
ECLFINANCE	NH	09-Oct-2020	1110.00	1110.00	1138.00	1110.00	1138.00	1138.00	1110.08	368	4.09	6	368	100.00
ECLFINANCE	NJ	09-Oct-2020	905.00	939.00	939.00	902.00	902.00	909.20	916.65	100	0.92	6	92	92.00
ECLFINANCE	NK	09-Oct-2020	815.00	844.80	850.00	835.00	835.00	835.00	847.48	126	1.07	4	126	100.00
ECLFINANCE	NM	09-Oct-2020	1036.85	1036.00	1044.99	1036.00	1044.99	1044.99	1036.02	462	4.79	8	462	100.00
ECLFINANCE	NN	09-Oct-2020	1136.46	1110.00	1145.90	1105.01	1145.90	1139.49	1123.90	217	2.44	8	119	54.84
ECLFINANCE	NO	09-Oct-2020	980.00	960.00	960.00	960.00	960.00	960.00	960.00	50	0.48	1	50	100.00
ECLFINANCE	NP	09-Oct-2020	978.98	980.00	980.00	970.00	975.00	975.00	974.58	165	1.61	9	150	90.91
ECLFINANCE	NQ	09-Oct-2020	1060.00	1060.00	1070.00	1000.00	1070.00	1062.29	1048.19	474	4.97	10	474	100.00
ECLFINANCE	NR	09-Oct-2020	972.80	965.00	970.90	960.00	965.00	965.00	967.44	1040	10.06	27	851	81.83
ECLFINANCE	NS	09-Oct-2020	980.00	975.10	980.00	975.00	980.00	980.00	975.66	172	1.68	6	172	100.00
EDELWEISS	EQ	09-Oct-2020	63.00	63.25	65.00	61.50	62.65	62.30	63.20	759940	480.29	4395	389221	51.22
EDUCOMP	BZ	09-Oct-2020	2.85	2.85	2.95	2.75	2.90	2.85	2.86	9045	0.26	49	-	-
EHFLNCD	N5	09-Oct-2020	887.99	904.00	904.00	904.00	904.00	904.00	904.00	44	0.40	5	44	100.00
EHFLNCD	N6	09-Oct-2020	820.00	829.95	829.95	827.50	829.90	829.81	829.70	478	3.97	6	478	100.00
EICHERMOT	EQ	09-Oct-2020	2208.80	2211.20	2234.70	2196.65	2219.90	2217.95	2219.07	1207911	26804.43	56825	425903	35.26
EIDPARRY	EQ	09-Oct-2020	279.75	279.75	282.90	277.05	279.50	278.80	279.42	124631	348.25	3729	49725	39.90
EIFFL	SM	09-Oct-2020	92.00	92.00	92.00	91.75	92.00	92.00	91.92	2400	2.21	3	2400	100.00
EIHAHOTELS	EQ	09-Oct-2020	239.35	239.45	242.00	232.10	236.00	237.45	236.83	2511	5.95	254	1437	57.23
EIHOTEL	EQ	09-Oct-2020	77.45	77.70	79.65	77.60	78.00	78.20	78.50	358752	281.62	3456	97182	27.09
EIMCOELECO	EQ	09-Oct-2020	322.70	318.95	331.15	318.30	318.30	319.85	321.24	897	2.88	101	506	56.41
EKC	BE	09-Oct-2020	30.50	30.05	31.00	29.00	30.00	29.80	29.75	52608	15.65	194	-	-
ELECON	EQ	09-Oct-2020	24.65	24.90	25.00	24.15	24.35	24.35	24.49	117535	28.79	851	69874	59.45
ELECTCAST	EQ	09-Oct-2020	21.15	21.35	21.80	19.80	20.30	20.10	20.38	775597	158.04	2661	552067	71.18
ELECTHERM	EQ	09-Oct-2020	102.20	101.25	104.95	100.30	101.50	102.20	101.68	13580	13.81	360	5035	37.08
ELGIEQUIP	EQ	09-Oct-2020	118.35	118.00	118.30	111.80	113.75	113.45	113.91	78510	89.43	3290	43025	54.80
ELGIRUBCO	EQ	09-Oct-2020	17.05	17.05	17.10	16.60	16.65	16.65	16.73	6460	1.08	53	5876	90.96
EMAMILTD	EQ	09-Oct-2020	353.45	355.75	355.75	341.60	344.75	343.35	346.93	184548	640.25	5593	94564	51.24
EMAMIPAP	EQ	09-Oct-2020	69.90	69.90	69.95	67.45	67.60	68.75	68.60	3907	2.68	105	2122	54.31
EMAMIREAL	BE	09-Oct-2020	40.80	40.80	41.00	39.25	40.40	39.95	39.95	7122	2.85	76	-	-
EMBASSY	RR	09-Oct-2020	362.87	361.36	362.88	359.05	359.55	359.95	360.01	279400	1005.87	724	262200	93.84
EMCO	BZ	09-Oct-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.27	652	0.01	6	-	-
EMKAY	EQ	09-Oct-2020	60.00	62.95	62.95	58.50	60.40	59.70	60.09	8710	5.23	143	5784	66.41
EMMBI	EQ	09-Oct-2020	82.90	84.95	84.95	82.25	82.25	82.30	83.42	7011	5.85	210	3789	54.04
EMOFSR1RDP	MF	09-Oct-2020	10.00	9.90	10.00	9.90	10.00	10.00	9.99	13000	1.30	3	13000	100.00
EMOFSR1RGG	MF	09-Oct-2020	9.98	9.97	10.01	9.86	10.01	10.00	9.98	122207	12.19	31	117207	95.91
ENDURANCE	EQ	09-Oct-2020	1077.50	1073.00	1100.00	1062.50	1080.60	1079.70	1074.07	61881	664.64	3617	19062	30.80
ENERGYDEV	EQ	09-Oct-2020	5.75	5.90	5.90	5.50	5.65	5.65	5.65	16519	0.93	51	13358	80.86
ENGINERSIN	EQ	09-Oct-2020	62.90	62.85	63.80	62.65	63.60	63.30	63.22	632144	399.63	4033	287406	45.47
ENIL	EQ	09-Oct-2020	152.50	154.80	154.80	147.65	149.80	148.45	150.24	10862	16.32	228	8325	76.64
EQ30	EQ	09-Oct-2020	345.00	332.00	349.99	332.00	348.00	348.00	346.69	82	0.28	20	47	57.32
EQUITAS	EQ	09-Oct-2020	53.00	53.35	54.00	52.55	53.00	53.30	53.38	2277957	1215.88	13408	733860	32.22
ERFLNCDI	N1	09-Oct-2020	998.99	998.99	998.99	998.99	998.99	998.99	998.99	3	0.03	1	3	100.00
ERFLNCDI	N3	09-Oct-2020	964.99	920.00	980.00	920.00	980.00	930.05	924.07	42	0.39	21	41	97.62
ERFLNCDI	N4	09-Oct-2020	880.00	965.00	985.00	965.00	985.00	968.92	968.92	219	2.12	6	219	100.00
ERFLNCDI	N5	09-Oct-2020	806.10	806.10	806.10	806.10	806.10	806.10	806.10	40	0.32	1	40	100.00
ERIS	EQ	09-Oct-2020	512.60	515.80	533.55	512.40	517.35	518.25	518.65	77970	404.40	6148	27145	34.81
EROSMEDIA	BE	09-Oct-2020	20.20	20.50	20.95	20.10	20.50	20.30	20.30	36312	7.37	139	-	-
ESABINDIA	EQ	09-Oct-2020	1342.70	1355.00	1364.00	1341.15	1350.50	1356.00	1351.30	1629	22.01	298	998	61.26
ESCORTS	EQ	09-Oct-2020	1243.15	1246.95	1258.70	1217.50	1219.00	1221.65	1233.87	1486409	18340.40	42423	247106	16.62
ESSARSHPNG	BE	09-Oct-2020	8.10	8.10	8.30	8.00	8.00	8.00	8.08	13471	1.09	75	-	-
ESSELPACK	EQ	09-Oct-2020	254.85	255.10	257.00	248.75	249.40	251.65	252.93	185945	470.31	12268	98114	52.77
ESTER	EQ	09-Oct-2020	92.70	93.00	98.50	92.50	98.00	97.70	96.23	1082193	1041.41	10768	501716	46.36
EUROMULTI	BE	09-Oct-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.65	503	0.01	7	-	-
EUROTEXIND	EQ	09-Oct-2020	8.00	7.60	7.60	7.60	7.60	7.60	7.60	200	0.02	1	200	100.00
EVEREADY	EQ	09-Oct-2020	144.85	145.00	145.00	142.00	143.60	143.00	143.61	64419	92.51	800	51165	79.43
EVERESTIND	EQ	09-Oct-2020	213.80	213.10	217.45	211.40	213.00	213.60	213.94	32650	69.85	914	13610	41.68
EXCELINDUS	EQ	09-Oct-2020	978.65	983.55	989.85	962.00	970.00	965.65	973.02	16313	158.73	2734	7587	46.51
EXIDEIND	EQ	09-Oct-2020	166.15	166.00	167.50	162.80	164.00	164.35	164.89	1902977	3137.82	13190	474056	24.91
EXPLEOSOL	EQ	09-Oct-2020	513.40	518.00	531.00	514.00	515.00	516.80	519.78	19868	103.27	987	13358	67.23
FACT	EQ	09-Oct-2020	44.85	45.00	45.20	44.25	44.40	44.35	44.70	50710	22.67	840	17024	33.57
FAIRCHEM	EQ	09-Oct-2020	566.10	575.00	576.35	555.00	560.00	559.25	562.59	19421	109.26	798	14328	73.78
FCL	EQ	09-Oct-2020	31.25	31.00	32.90	31.00	32.25	32.35	31.93	117239	37.44	768	69956	59.67
FCONSUMER	EQ	09-Oct-2020	7.95	7.70	7.90	7.65	7.75	7.70	7.77	6697842	520.10	8566	3167240	47.29
FCSSOFT	EQ	09-Oct-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.42	763257	3.17	451	710916	93.14
FDC	EQ	09-Oct-2020	353.55	350.35	358.80	348.90	351.50	350.75	352.62	196175	691.74	6400	73955	37.70
FEDERALBNK	EQ	09-Oct-2020	52.20	52.15	53.15	51.75	52.85	52.95	52.65	29321305	15438.05	43228	5720015	19.51
FEL	EQ	09-Oct-2020	11.20	10.65	11.00	10.65	10.65	10.65	10.71	2844908	304.68	4046	1833109	64.43
FELDVR	EQ	09-Oct-2020	12.55	12.15	12.75	11.95	12.75	12.15	12.05	81556	9.83	307	55787	68.40
FIEMIND	EQ	09-Oct-2020	537.40	540.00	547.90	531.50	536.70	538.55	538.45	26076	140.41	1731	12035	46.15
FILATEX	EQ	09-Oct-2020	26.00	26.75	27.25	26.10	26.40	26.55	26.65	304852	81.23	1500	210907	69.18
FINCABLES	EQ	09-Oct-2020	282.25	282.25	285.75	279.30	283.00	282.60	282.82	79014	223.47	2304	59916	75.83
FINEORG	EQ	09-Oct-2020	2534.65	2558.00	2660.20	2512.25	2610.40	2616.80	2616.06	47928	1253.83	7561	9234	19.27
FINPIPE	EQ	09-Oct-2020	510.45	513.05	513.40	498.40	506.50	504.20	503.71	13806	69.54	1200	8338	60.39
FLEXITUFF	BE	09-Oct-2020	10.70	10.70	11.15	10.20	10.70	10.70	10.50	4421	0.46	48	-	-
FLFL	EQ	09-Oct-2020	84.70	82.00	84.30	81.60	82.50	82.25	82.65	478056	395.12	3908	227926	47.68
FLUOROCHEM	EQ	09-Oct-2020	483.75	482.05	484.90	477.50	484.00	482.60	481.03	15016	72.23	483	8405	55.97
FMGOETZE	EQ	09-Oct-2020	446.20	435.00	451.00	423.90	448.00	438.85	436.90	39921	174.41	827	16181	40.53
FMNL	EQ	09-Oct-2020	15.70	15.30	15.90	14.95	14.95	15.00	15.15	56746	8.60	358	42172	74.32
FOCUS	SM	09-Oct-2020	20.00	19.10	19.15	19.05	19.15	19.15	19.10	9000	1.72	3	6000	66.67
FORCEMOT	EQ	09-Oct-2020	1056.60	1061.80	1068.00	1047.40	1049.50	1052.40	1058.28	10995	116.36	1302	4310	39.20
FORTIS	EQ	09-Oct-2020	135.95	135.95	136.90	132.75	134.25	133.60	133.77	8745623	11699.08	15676	7479321	85.52
FOSECOIND	EQ	09-Oct-2020	1209.45	1225.05	1238.90	1201.10	1228.90	1216.45	1220.17	479	5.84	137	91	19.00
FRETAIL	EQ	09-Oct-2020	83.45	80.55	83.70	77.65	78.15	78.30	79.86	5382902	4298.99	37387	3004087	55.81
FSC	EQ	09-Oct-2020	98.35	96.00	98.45	93.50	95.00	94.85	96.23	273935	263.61	5010	129369	47.23
FSL	EQ	09-Oct-2020	70.45	70.65	71.45	69.60	70.20	70.30	70.30	1308137	919.61	6962	373362	28.54
GABRIEL	EQ	09-Oct-2020	102.25	102.50	103.50	100.80	101.00	101.15	101.82	82352	83.85	2668	48916	59.40
GAEL	EQ	09-Oct-2020	115.00	115.00	118.80	113.45	113.75	114.45	116.00	151687	175.96	3434	80574	53.12
GAIL	EQ	09-Oct-2020	84.15	84.50	86.35	83.30	86.10	85.70	84.42	14283816	12058.87	47059	4929955	34.51
GAL	BE	09-Oct-2020	2.85	2.75	2.90	2.75	2.85	2.85	2.82	8255	0.23	15	-	-
GALAXYSURF	EQ	09-Oct-2020	1835.50	1840.00	1891.00	1815.00	1823.05	1825.30	1838.99	12680	233.18	1782	5508	43.44
GALLANTT	EQ	09-Oct-2020	31.70	31.80	33.50	31.10	32.60	32.65	32.23	18602	5.99	358	11676	62.77
GALLISPAT	EQ	09-Oct-2020	27.25	27.25	27.95	27.00	27.00	27.45	27.39	4012	1.10	127	3266	81.41
GAMMNINFRA	EQ	09-Oct-2020	0.60	0.65	0.65	0.60	0.60	0.60	0.61	278707	1.71	168	190326	68.29
GANDHITUBE	EQ	09-Oct-2020	212.75	214.55	214.60	207.95	209.00	209.20	210.60	1227	2.58	287	521	42.46
GANECOS	EQ	09-Oct-2020	259.45	263.05	264.85	260.05	260.05	260.35	261.44	4504	11.78	316	2256	50.09
GANESHHOUC	EQ	09-Oct-2020	26.50	26.50	27.30	26.00	26.50	26.50	26.34	4303	1.13	63	3955	91.91
GANGAFORGE	SM	09-Oct-2020	18.65	18.10	18.75	18.10	18.75	18.75	18.43	12000	2.21	2	6000	50.00
GANGESSECU	EQ	09-Oct-2020	48.05	48.00	50.85	46.25	47.20	47.30	49.12	1443	0.71	42	923	63.96
GARDENSILK	BE	09-Oct-2020	9.05	9.05	9.35	8.60	9.00	8.90	8.89	31367	2.79	142	-	-
GARFIBRES	EQ	09-Oct-2020	2211.40	2249.00	2250.00	2113.55	2129.95	2132.70	2180.93	24020	523.86	3851	9430	39.26
GATI	EQ	09-Oct-2020	53.05	53.50	54.85	53.00	53.70	53.45	53.81	446604	240.32	3176	147785	33.09
GAYAHWS	BE	09-Oct-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.38	161074	0.62	92	-	-
GAYAPROJ	EQ	09-Oct-2020	18.45	18.55	19.20	17.55	18.20	17.90	18.36	234729	43.09	760	166555	70.96
GDL	EQ	09-Oct-2020	97.00	97.90	98.00	94.05	96.00	95.75	95.18	63134	60.09	968	43157	68.36
GEECEE	EQ	09-Oct-2020	65.80	65.95	65.95	64.10	65.90	65.75	65.58	2093	1.37	126	1486	71.00
GEEKAYWIRE	BE	09-Oct-2020	78.00	75.00	81.85	75.00	75.25	75.05	75.00	7096	5.32	22	-	-
GENESYS	BE	09-Oct-2020	53.45	54.55	54.80	51.15	52.20	52.20	52.76	2618	1.38	41	-	-
GENUSPAPER	EQ	09-Oct-2020	4.90	4.80	4.90	4.80	4.80	4.80	4.84	61859	2.99	83	58708	94.91
GENUSPOWER	EQ	09-Oct-2020	28.90	28.60	29.65	28.35	29.20	29.45	29.15	157108	45.79	535	119942	76.34
GEOJITFSL	EQ	09-Oct-2020	37.65	37.95	37.95	37.00	37.45	37.20	37.28	131080	48.87	826	88882	67.81
GEPIL	EQ	09-Oct-2020	415.85	417.95	418.05	408.00	410.45	410.65	411.82	11709	48.22	1009	7081	60.47
GESHIP	EQ	09-Oct-2020	232.10	234.00	234.40	226.60	228.00	227.75	229.92	63095	145.07	2505	42301	67.04
GET&D	EQ	09-Oct-2020	89.00	87.60	90.00	87.60	88.50	88.95	88.96	15049	13.39	547	10827	71.94
GFLLIMITED	EQ	09-Oct-2020	92.85	92.95	93.45	90.95	91.50	92.10	92.26	57319	52.88	1226	43627	76.11
GFSTEELS	EQ	09-Oct-2020	2.95	2.80	3.10	2.80	3.10	3.10	2.97	7689	0.23	19	7414	96.42
GHCL	EQ	09-Oct-2020	154.40	156.50	156.75	152.55	154.25	153.85	154.23	50234	77.47	1439	24376	48.52
GICHSGFIN	EQ	09-Oct-2020	101.35	101.90	112.40	101.85	105.90	106.55	107.82	3395955	3661.53	31991	567790	16.72
GICRE	EQ	09-Oct-2020	122.15	122.15	123.45	120.90	121.80	121.95	122.16	123546	150.93	2394	66690	53.98
GILLANDERS	EQ	09-Oct-2020	27.45	26.15	27.50	26.15	27.50	27.50	26.54	1604	0.43	8	1601	99.81
GILLETTE	EQ	09-Oct-2020	5315.55	5322.60	5399.95	5250.00	5309.90	5296.25	5316.72	2474	131.54	937	1397	56.47
GINNIFILA	EQ	09-Oct-2020	12.85	12.95	13.00	12.30	12.85	12.70	12.71	35643	4.53	159	25000	70.14
GIPCL	EQ	09-Oct-2020	67.95	68.25	68.60	67.30	67.80	67.75	67.80	49460	33.54	591	26986	54.56
GKWLIMITED	EQ	09-Oct-2020	465.15	484.00	484.00	451.25	470.00	462.25	465.23	467	2.17	60	232	49.68
GLAXO	EQ	09-Oct-2020	1563.10	1570.85	1583.60	1545.00	1572.00	1557.80	1559.97	776156	12107.78	5272	749996	96.63
GLENMARK	EQ	09-Oct-2020	499.95	504.00	506.15	489.05	493.00	492.30	496.67	2813791	13975.15	39387	448163	15.93
GLFL	EQ	09-Oct-2020	2.20	2.20	2.20	2.10	2.10	2.10	2.10	1361	0.03	14	1361	100.00
GLOBALVECT	EQ	09-Oct-2020	49.45	49.50	52.90	49.15	50.05	49.80	50.63	11762	5.96	272	6357	54.05
GLOBE	EQ	09-Oct-2020	57.55	58.10	58.40	57.45	57.45	57.45	58.10	258829	150.38	606	41676	16.10
GLOBOFFS	BE	09-Oct-2020	5.55	5.55	5.80	5.55	5.55	5.55	5.71	1466	0.08	11	-	-
GLOBUSSPR	EQ	09-Oct-2020	321.30	330.90	341.90	322.10	328.95	329.10	331.93	864543	2869.66	22643	194871	22.54
GMBREW	EQ	09-Oct-2020	385.70	382.15	393.20	382.00	390.50	389.35	388.58	34385	133.61	1427	12983	37.76
GMDCLTD	EQ	09-Oct-2020	45.40	45.20	45.80	44.75	45.00	44.90	45.16	292557	132.12	2191	171420	58.59
GMMPFAUDLR	EQ	09-Oct-2020	3595.10	3630.00	3674.95	3600.00	3619.95	3631.30	3636.36	55286	2010.40	10718	20590	37.24
GMRINFRA	EQ	09-Oct-2020	23.80	23.65	23.75	23.40	23.55	23.50	23.55	3338037	785.95	17730	592767	17.76
GNA	EQ	09-Oct-2020	226.40	227.50	239.85	226.75	238.00	238.50	236.13	121444	286.76	3139	63143	51.99
GNFC	EQ	09-Oct-2020	210.95	211.95	211.95	206.10	206.80	206.75	207.46	457272	948.68	5509	251053	54.90
GOACARBON	EQ	09-Oct-2020	203.35	204.70	206.90	203.00	206.80	204.75	204.41	6857	14.02	490	2438	35.55
GOCLCORP	EQ	09-Oct-2020	179.65	186.85	196.00	186.00	186.10	190.00	190.32	116099	220.96	4169	23682	20.40
GODFRYPHLP	EQ	09-Oct-2020	903.40	904.00	910.00	898.00	900.00	899.90	900.99	40021	360.59	1726	31170	77.88
GODHA	SM	09-Oct-2020	29.00	27.55	27.55	27.55	27.55	27.55	27.55	4000	1.10	1	4000	100.00
GODREJAGRO	EQ	09-Oct-2020	530.15	534.90	543.85	521.70	532.20	532.95	532.24	151640	807.09	5296	49840	32.87
GODREJCP	EQ	09-Oct-2020	726.75	727.00	731.90	715.60	719.60	719.85	723.19	1095825	7924.91	28686	490599	44.77
GODREJIND	EQ	09-Oct-2020	395.50	396.00	399.10	391.05	394.05	395.60	394.40	50087	197.54	2397	25181	50.27
GODREJPROP	EQ	09-Oct-2020	925.50	923.80	942.50	907.40	910.10	912.75	922.70	795198	7337.29	35034	157618	19.82
GOENKA	BZ	09-Oct-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.62	90830	0.56	42	-	-
GOKEX	EQ	09-Oct-2020	72.10	70.50	74.95	70.50	74.20	74.25	73.50	179097	131.64	967	117268	65.48
GOKUL	EQ	09-Oct-2020	13.45	13.50	13.85	13.05	13.05	13.10	13.29	20675	2.75	106	17241	83.39
GOKULAGRO	EQ	09-Oct-2020	13.55	14.20	14.80	13.15	14.05	14.00	14.11	69105	9.75	162	39141	56.64
GOLDBEES	EQ	09-Oct-2020	44.00	44.95	44.95	44.22	44.40	44.40	44.37	1980747	878.87	6644	1433860	72.39
GOLDENTOBC	EQ	09-Oct-2020	22.25	22.00	22.45	21.25	22.00	22.00	21.70	15356	3.33	83	10647	69.33
GOLDIAM	EQ	09-Oct-2020	132.85	134.15	134.20	130.00	130.25	130.45	131.47	12164	15.99	449	7276	59.82
GOLDSHARE	EQ	09-Oct-2020	4554.80	4618.80	4624.50	4550.00	4574.00	4563.80	4580.52	1003	45.94	266	501	49.95
GOLDTECH	BE	09-Oct-2020	8.40	8.15	8.50	8.00	8.25	8.15	8.12	61941	5.03	124	-	-
GOODLUCK	EQ	09-Oct-2020	38.00	37.75	38.45	37.50	38.00	37.85	38.00	27910	10.61	312	8362	29.96
GOODYEAR	EQ	09-Oct-2020	791.90	822.85	850.00	809.80	849.95	832.20	822.05	3822	31.42	616	2242	58.66
GPIL	EQ	09-Oct-2020	317.25	315.00	321.00	314.00	315.00	315.30	317.03	57656	182.78	601	40587	70.40
GPPL	EQ	09-Oct-2020	84.25	84.50	85.50	83.50	84.80	84.75	84.44	103948	87.77	2152	48042	46.22
GPTINFRA	EQ	09-Oct-2020	26.45	26.45	27.50	26.25	26.45	26.50	26.76	41364	11.07	231	30580	73.93
GRANULES	EQ	09-Oct-2020	370.60	372.00	384.00	370.00	378.10	378.20	378.67	3441210	13030.68	37151	1117768	32.48
GRAPHITE	EQ	09-Oct-2020	197.10	197.00	197.70	194.95	195.80	195.45	196.28	222989	437.69	9768	113615	50.95
GRASIM	EQ	09-Oct-2020	770.35	769.55	772.90	742.25	749.60	745.10	751.93	2905184	21845.09	48888	996475	34.30
GRAVITA	EQ	09-Oct-2020	47.45	47.45	48.95	47.20	47.50	47.65	48.04	49637	23.85	539	18991	38.26
GREAVESCOT	EQ	09-Oct-2020	72.90	72.90	73.90	72.60	72.90	72.95	73.13	158949	116.24	2599	70979	44.66
GREENLAM	EQ	09-Oct-2020	730.30	734.05	735.95	730.00	730.00	730.15	731.08	589	4.31	59	320	54.33
GREENPANEL	EQ	09-Oct-2020	62.05	65.15	65.15	59.25	63.90	64.80	64.53	871211	562.19	2094	710861	81.59
GREENPLY	EQ	09-Oct-2020	83.85	85.40	85.80	83.60	83.80	83.80	84.17	55762	46.93	1117	35401	63.49
GREENPOWER	EQ	09-Oct-2020	1.85	1.90	1.90	1.80	1.85	1.85	1.83	359152	6.57	277	193208	53.80
GRINDWELL	EQ	09-Oct-2020	542.30	543.00	554.00	541.70	548.00	543.45	545.09	20361	110.99	917	13573	66.66
GROBTEA	BE	09-Oct-2020	528.80	515.10	550.00	515.10	530.00	548.25	541.52	594	3.22	46	-	-
GRPLTD	EQ	09-Oct-2020	690.00	693.95	714.00	691.00	691.00	691.00	702.42	1971	13.84	371	521	26.43
GRSE	EQ	09-Oct-2020	216.15	217.90	219.90	216.30	217.55	217.15	217.56	120572	262.31	2747	40356	33.47
GSCLCEMENT	EQ	09-Oct-2020	30.95	31.25	31.95	30.40	31.10	31.30	31.23	146543	45.77	1409	87746	59.88
GSFC	EQ	09-Oct-2020	66.35	67.25	69.10	66.55	67.25	67.30	67.78	2694863	1826.52	12186	759594	28.19
GSPL	EQ	09-Oct-2020	194.75	196.00	196.70	190.10	192.70	192.70	191.70	706642	1354.61	10638	445660	63.07
GSS	EQ	09-Oct-2020	38.10	39.30	39.35	36.90	37.55	37.15	37.52	76373	28.66	542	52450	68.68
GTL	EQ	09-Oct-2020	3.95	4.10	4.10	3.80	3.80	3.80	3.92	257837	10.10	423	231587	89.82
GTLINFRA	EQ	09-Oct-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.63	990802	6.22	619	493443	49.80
GTNIND	EQ	09-Oct-2020	7.45	7.15	7.70	7.15	7.70	7.70	7.63	604	0.05	10	591	97.85
GTPL	EQ	09-Oct-2020	116.75	118.00	119.50	112.10	115.00	116.85	115.40	469058	541.29	5430	233041	49.68
GUFICBIO	EQ	09-Oct-2020	88.60	89.40	96.80	89.35	92.70	93.20	94.23	894997	843.31	10329	279691	31.25
GUJALKALI	EQ	09-Oct-2020	328.90	330.70	332.45	323.05	323.15	325.80	327.65	76229	249.76	3049	42319	55.52
GUJAPOLLO	EQ	09-Oct-2020	226.05	224.05	236.80	220.50	233.00	234.15	230.74	7020	16.20	685	2576	36.70
GUJGASLTD	EQ	09-Oct-2020	306.25	306.55	309.90	301.35	303.00	303.25	304.38	198351	603.73	15523	99445	50.14
GUJRAFFIA	BE	09-Oct-2020	14.55	15.25	15.25	15.25	15.25	15.25	15.25	633	0.10	7	-	-
GULFOILLUB	EQ	09-Oct-2020	649.00	651.00	651.80	635.10	639.10	638.85	639.86	5117	32.74	955	3516	68.71
GULFPETRO	EQ	09-Oct-2020	40.45	40.40	42.00	38.45	38.75	38.95	40.47	122350	49.51	1490	57789	47.23
GULPOLY	EQ	09-Oct-2020	55.95	56.05	57.00	55.40	56.40	56.35	56.35	16278	9.17	216	11869	72.91
GVKPIL	EQ	09-Oct-2020	2.95	3.00	3.00	2.85	2.95	2.95	2.92	2042327	59.68	1066	1206457	59.07
HAL	EQ	09-Oct-2020	798.35	799.00	805.45	781.00	786.00	785.65	789.80	364062	2875.37	19075	137042	37.64
HAPPSTMNDS	EQ	09-Oct-2020	357.30	355.00	359.30	350.00	351.25	350.75	353.25	930927	3288.52	22485	304837	32.75
HARITASEAT	EQ	09-Oct-2020	419.10	420.00	427.00	416.00	419.95	417.00	419.26	2450	10.27	111	2062	84.16
HARRMALAYA	EQ	09-Oct-2020	91.95	91.30	92.70	91.05	91.10	91.15	91.57	24353	22.30	487	11277	46.31
HATHWAY	BE	09-Oct-2020	31.60	31.95	32.80	31.50	31.80	31.70	31.92	162546	51.89	996	-	-
HATSUN	EQ	09-Oct-2020	815.80	812.25	840.00	810.10	832.00	822.60	816.91	17296	141.29	2087	8879	51.34
HAVELLS	EQ	09-Oct-2020	687.05	688.30	712.85	687.20	708.55	710.20	703.30	3978162	27978.22	60496	731260	18.38
HAVISHA	BE	09-Oct-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.60	29608	0.18	38	-	-
HBANKETF	EQ	09-Oct-2020	228.72	229.94	237.00	228.60	237.00	235.21	233.13	37606	87.67	434	21201	56.38
HBLPOWER	EQ	09-Oct-2020	16.35	16.60	16.60	16.10	16.20	16.25	16.26	142369	23.15	495	94357	66.28
HCC	EQ	09-Oct-2020	5.10	5.15	5.15	5.00	5.05	5.10	5.07	1533382	77.79	1161	838339	54.67
HCG	EQ	09-Oct-2020	121.20	121.15	123.00	120.10	120.40	120.70	121.25	6961	8.44	191	4549	65.35
HCL-INSYS	EQ	09-Oct-2020	7.90	8.05	8.05	7.75	7.90	7.85	7.86	177834	13.98	520	129565	72.86
HCLTECH	EQ	09-Oct-2020	849.55	852.90	862.50	849.30	857.00	855.75	856.14	7286954	62386.55	116290	2614159	35.87
HDFC	EQ	09-Oct-2020	1949.25	1945.00	2029.85	1938.00	1966.00	1957.65	1987.39	10848230	215596.75	324810	4276466	39.42
HDFC	W3	09-Oct-2020	321.70	326.70	346.70	322.50	332.40	330.25	329.62	216600	713.96	260	137400	63.43
HDFCAMC	EQ	09-Oct-2020	2347.50	2346.70	2374.20	2330.20	2370.00	2367.80	2358.39	204651	4826.48	25837	114195	55.80
HDFCBANK	EQ	09-Oct-2020	1191.80	1201.00	1237.00	1191.65	1235.20	1233.55	1218.62	22486215	274021.47	338324	8314015	36.97
HDFCLIFE	EQ	09-Oct-2020	583.15	587.00	589.00	568.60	575.00	573.80	576.25	4556031	26254.24	83293	1771577	38.88
HDFCMFGETF	EQ	09-Oct-2020	4504.80	4589.00	4589.00	4533.05	4552.00	4550.10	4545.85	4709	214.06	551	2523	53.58
HDFCNIFETF	EQ	09-Oct-2020	1234.00	1237.50	1252.60	1234.94	1245.53	1244.65	1242.50	1783	22.15	91	1421	79.70
HDFCSENETF	EQ	09-Oct-2020	4230.00	4200.02	4398.60	4200.02	4250.00	4259.60	4256.69	488	20.77	73	433	88.73
HDIL	BZ	09-Oct-2020	4.80	4.60	4.60	4.60	4.60	4.60	4.60	47002	2.16	102	-	-
HEG	EQ	09-Oct-2020	726.20	730.00	734.80	724.40	726.00	726.50	728.53	103929	757.16	4932	21079	20.28
HEIDELBERG	EQ	09-Oct-2020	187.75	188.50	190.00	186.05	186.50	186.90	188.21	139011	261.63	2984	65824	47.35
HERCULES	EQ	09-Oct-2020	94.65	94.00	94.65	91.70	92.70	92.20	92.78	35850	33.26	782	19456	54.27
HERITGFOOD	EQ	09-Oct-2020	321.40	324.00	324.00	313.00	314.00	315.00	316.21	26150	82.69	1079	19596	74.94
HEROMOTOCO	EQ	09-Oct-2020	3279.15	3300.00	3340.00	3267.05	3340.00	3327.40	3301.38	1358012	44833.19	88213	502907	37.03
HESTERBIO	EQ	09-Oct-2020	1765.25	1770.00	1797.75	1742.00	1754.70	1752.90	1757.73	4291	75.42	733	2657	61.92
HEXATRADEX	BE	09-Oct-2020	27.70	27.75	27.75	26.50	27.50	27.50	27.02	6528	1.76	21	-	-
HEXAWARE	EQ	09-Oct-2020	467.50	466.30	469.45	466.30	467.10	467.30	467.39	110452	516.24	1946	54077	48.96
HFCL	EQ	09-Oct-2020	16.35	16.40	17.05	16.35	16.75	16.75	16.80	2276112	382.33	3305	1241137	54.53
HGINFRA	EQ	09-Oct-2020	184.55	184.55	185.90	182.30	182.70	183.05	183.77	20865	38.34	1155	13494	64.67
HGS	EQ	09-Oct-2020	724.50	727.75	729.90	719.45	722.00	721.05	724.17	5827	42.20	579	3112	53.41
HHOF1140RG	MF	09-Oct-2020	7.37	7.25	7.37	7.25	7.37	7.37	7.33	16500	1.21	8	16500	100.00
HIKAL	EQ	09-Oct-2020	180.75	181.80	183.45	175.60	177.00	176.95	179.14	740320	1326.18	10405	170140	22.98
HIL	EQ	09-Oct-2020	1687.30	1687.35	1701.55	1664.00	1665.00	1671.25	1676.93	7257	121.69	934	4488	61.84
HILTON	EQ	09-Oct-2020	9.15	9.10	10.00	9.10	9.95	9.85	9.75	12228	1.19	66	8597	70.31
HIMATSEIDE	EQ	09-Oct-2020	127.80	128.00	133.40	123.95	128.00	128.90	129.52	799452	1035.48	10873	230397	28.82
HINDALCO	EQ	09-Oct-2020	174.25	177.00	181.45	169.25	169.85	170.00	174.88	30474584	53293.45	146814	5661589	18.58
HINDCOMPOS	EQ	09-Oct-2020	194.20	194.15	207.70	194.15	199.50	197.05	201.64	7257	14.63	557	2496	34.39
HINDCOPPER	EQ	09-Oct-2020	32.85	32.95	33.55	32.75	32.95	32.90	33.11	275069	91.06	1087	108651	39.50
HINDMOTORS	EQ	09-Oct-2020	5.10	5.10	5.10	4.90	5.05	5.00	5.03	96999	4.88	253	67327	69.41
HINDNATGLS	EQ	09-Oct-2020	26.30	26.35	27.50	26.30	26.80	26.35	26.82	3244	0.87	64	2191	67.54
HINDOILEXP	EQ	09-Oct-2020	71.50	72.10	73.10	70.60	71.65	71.60	71.65	195407	140.00	2565	79501	40.68
HINDPETRO	EQ	09-Oct-2020	170.95	171.20	177.25	170.65	175.90	176.00	174.37	8482930	14791.42	60981	2743746	32.34
HINDUNILVR	EQ	09-Oct-2020	2160.80	2150.00	2166.95	2121.10	2143.10	2139.65	2137.39	2001031	42769.83	67059	1119823	55.96
HINDZINC	EQ	09-Oct-2020	205.00	208.00	211.75	207.25	208.15	208.60	209.50	953525	1997.60	10908	334853	35.12
HIRECT	EQ	09-Oct-2020	128.25	131.70	131.75	126.00	126.00	126.75	128.08	8362	10.71	198	6964	83.28
HISARMETAL	EQ	09-Oct-2020	71.95	73.75	73.75	70.50	70.50	71.50	71.98	7896	5.68	307	4812	60.94
HITECH	EQ	09-Oct-2020	114.75	119.80	119.80	113.20	116.80	116.45	115.78	655	0.76	44	305	46.56
HITECHCORP	BE	09-Oct-2020	84.60	83.05	85.95	83.00	83.50	83.50	83.85	1446	1.21	19	-	-
HITECHGEAR	EQ	09-Oct-2020	126.85	126.30	129.95	121.00	123.30	123.30	122.92	17778	21.85	194	14935	84.01
HLVLTD	EQ	09-Oct-2020	4.80	4.90	4.90	4.70	4.80	4.75	4.79	55653	2.67	177	48747	87.59
HMT	BZ	09-Oct-2020	15.00	15.50	15.50	14.30	14.50	14.85	14.96	6138	0.92	50	-	-
HMVL	EQ	09-Oct-2020	47.85	48.20	48.40	47.30	47.60	47.75	47.72	3583	1.71	120	2244	62.63
HNDFDS	EQ	09-Oct-2020	905.60	901.05	914.35	901.00	906.10	907.75	906.36	5800	52.57	596	4262	73.48
HNGSNGBEES	EQ	09-Oct-2020	318.25	320.00	320.00	319.74	319.85	319.85	319.94	158	0.51	28	109	68.99
HONAUT	EQ	09-Oct-2020	31318.00	31349.00	31748.00	30900.00	31100.00	30992.40	31124.29	3410	1061.34	1639	2009	58.91
HONDAPOWER	EQ	09-Oct-2020	1013.50	1018.50	1018.50	975.95	990.00	989.70	999.66	10790	107.86	669	7068	65.51
HOTELRUGBY	EQ	09-Oct-2020	1.65	1.75	1.80	1.65	1.80	1.80	1.75	3940	0.07	18	3880	98.48
HOVS	EQ	09-Oct-2020	32.65	33.95	34.20	32.35	32.70	33.05	33.35	3360	1.12	124	2705	80.51
HPL	EQ	09-Oct-2020	31.20	31.00	31.75	29.40	30.50	30.25	30.60	60724	18.58	573	46437	76.47
HSCL	EQ	09-Oct-2020	51.15	51.35	52.75	50.80	51.15	51.00	51.55	1178851	607.67	6689	385640	32.71
HSIL	EQ	09-Oct-2020	73.15	73.70	73.90	69.90	71.50	71.30	72.26	499576	360.97	2453	397080	79.48
HTMEDIA	BE	09-Oct-2020	14.05	14.05	14.20	13.80	14.15	13.95	13.98	4741	0.66	35	-	-
HUBTOWN	EQ	09-Oct-2020	10.60	10.80	10.90	9.60	10.20	10.20	10.16	25036	2.54	118	20470	81.76
HUDCO	EQ	09-Oct-2020	32.65	32.65	33.90	32.35	32.75	32.75	32.99	1276164	421.05	4354	360046	28.21
HUDCO	N2	09-Oct-2020	1242.78	1243.01	1249.50	1240.50	1245.00	1241.57	1244.52	2104	26.18	29	1369	65.07
HUDCO	N3	09-Oct-2020	1100.50	1101.40	1101.50	1099.00	1099.00	1099.00	1099.59	5826	64.06	31	5401	92.71
HUDCO	N4	09-Oct-2020	1108.10	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	124	1.38	4	124	100.00
HUDCO	N5	09-Oct-2020	1214.95	1219.99	1220.00	1219.99	1220.00	1220.00	1220.00	600	7.32	4	600	100.00
HUDCO	ND	09-Oct-2020	1323.57	1325.00	1325.00	1311.00	1311.00	1312.34	1313.65	554	7.28	6	554	100.00
HUDCO	NE	09-Oct-2020	1480.00	1490.00	1490.00	1476.00	1486.00	1483.50	1483.27	74	1.10	8	32	43.24
HUSYSLTD	SM	09-Oct-2020	81.40	81.50	89.50	81.50	82.00	83.05	86.68	30000	26.00	15	24000	80.00
IBMFNIFTY	EQ	09-Oct-2020	121.01	123.00	124.50	120.02	120.04	121.09	122.08	1106	1.35	40	482	43.58
IBREALEST	EQ	09-Oct-2020	50.40	50.50	51.50	49.50	50.15	50.15	50.22	1596171	801.53	8311	506223	31.71
IBUCCREDIT	N7	09-Oct-2020	870.00	870.00	870.00	869.95	870.00	869.97	870.00	75	0.65	5	75	100.00
IBULHSGFIN	EQ	09-Oct-2020	149.10	150.05	157.30	149.00	155.70	154.85	154.11	29069995	44799.96	176749	3531720	12.15
IBULHSGFIN	N7	09-Oct-2020	1305.00	1305.00	1305.00	1125.40	1295.00	1295.00	1254.53	230	2.89	13	175	76.09
IBULHSGFIN	NA	09-Oct-2020	732.99	731.90	734.00	731.90	734.00	734.00	733.03	227	1.66	13	210	92.51
IBULISL	EQ	09-Oct-2020	49.00	49.70	49.70	46.00	46.85	46.75	47.01	160292	75.35	1099	82186	51.27
IBVENTPP	E1	09-Oct-2020	116.75	119.35	120.00	109.00	111.00	110.95	112.92	86059	97.18	1447	53621	62.31
IBVENTURES	EQ	09-Oct-2020	252.50	251.00	251.90	241.50	242.00	244.75	245.82	610229	1500.08	6123	263952	43.25
ICEMAKE	SM	09-Oct-2020	52.70	52.05	55.30	52.00	55.30	55.30	53.79	22000	11.83	11	14000	63.64
ICICI500	EQ	09-Oct-2020	158.53	155.50	158.98	155.50	158.70	158.70	158.58	448	0.71	54	425	94.87
ICICIALPLV	EQ	09-Oct-2020	123.80	124.80	124.80	123.70	124.45	124.45	124.45	603	0.75	20	517	85.74
ICICIB22	EQ	09-Oct-2020	23.93	23.81	24.40	23.81	24.37	24.35	24.18	192214	46.47	7529	137451	71.51
ICICIBANK	EQ	09-Oct-2020	387.50	390.70	403.50	386.90	403.25	401.50	397.57	41641261	165553.82	297900	13094009	31.44
ICICIBANKN	EQ	09-Oct-2020	230.47	233.00	238.27	229.46	237.00	236.96	234.04	12025	28.14	442	6738	56.03
ICICIBANKP	EQ	09-Oct-2020	126.42	127.85	130.20	125.10	129.80	129.83	129.30	16053	20.76	285	9678	60.29
ICICIGI	EQ	09-Oct-2020	1251.70	1248.70	1260.75	1240.20	1245.00	1247.55	1248.17	310962	3881.33	25108	221213	71.14
ICICIGOLD	EQ	09-Oct-2020	44.94	44.94	47.95	44.94	45.49	45.49	45.42	1416987	643.55	1086	1385262	97.76
ICICILIQ	EQ	09-Oct-2020	1000.00	999.95	1000.01	999.95	1000.00	999.99	1000.00	1736	17.36	13	1488	85.71
ICICILOVOL	EQ	09-Oct-2020	99.26	103.70	103.70	95.09	99.50	99.58	99.92	3668	3.66	173	3107	84.71
ICICIM150	EQ	09-Oct-2020	65.30	65.35	65.90	65.20	65.20	65.20	65.43	2132	1.40	25	1187	55.68
ICICIMCAP	EQ	09-Oct-2020	65.26	66.23	66.23	64.75	64.76	65.00	65.12	2146	1.40	77	1360	63.37
ICICINF100	EQ	09-Oct-2020	127.78	127.00	129.00	127.00	129.00	128.98	128.62	1171	1.51	71	887	75.75
ICICINIFTY	EQ	09-Oct-2020	125.02	124.80	126.10	124.74	126.00	125.87	125.67	132373	166.36	3598	117150	88.50
ICICINV20	EQ	09-Oct-2020	60.54	62.70	62.70	59.00	60.65	60.89	60.83	3031	1.84	329	1934	63.81
ICICINXT50	EQ	09-Oct-2020	27.82	28.97	28.97	27.05	27.85	27.82	27.81	11706	3.26	107	6172	52.73
ICICIPRULI	EQ	09-Oct-2020	433.65	435.80	435.80	425.40	430.00	429.55	429.47	1234329	5301.04	56330	457043	37.03
ICICISENSX	EQ	09-Oct-2020	430.38	434.00	437.10	430.40	434.00	433.87	434.13	1414	6.14	68	731	51.70
ICICITECH	EQ	09-Oct-2020	218.57	229.70	229.70	215.65	218.95	218.79	217.67	14536	31.64	194	8361	57.52
ICIL	EQ	09-Oct-2020	106.85	106.00	111.25	106.00	110.00	110.05	109.67	334962	367.34	2528	273555	81.67
ICRA	EQ	09-Oct-2020	2783.45	2783.45	2850.00	2750.00	2840.00	2832.35	2782.67	5136	142.92	336	4499	87.60
IDBI	EQ	09-Oct-2020	34.35	34.55	35.30	34.15	34.75	34.70	34.63	797200	276.06	2925	281064	35.26
IDBIGOLD	EQ	09-Oct-2020	4557.65	4600.00	4620.05	4575.15	4610.00	4618.35	4608.62	111	5.12	35	84	75.68
IDEA	EQ	09-Oct-2020	8.95	9.05	9.20	8.85	8.90	8.90	8.98	113605399	10204.76	91054	32985443	29.04
IDFC	EQ	09-Oct-2020	30.00	30.30	30.30	29.75	29.90	29.85	29.94	1770772	530.19	6722	1103107	62.30
IDFCFIRSTB	EQ	09-Oct-2020	31.50	31.45	32.15	31.00	31.75	31.95	31.69	33136771	10500.51	58342	7490899	22.61
IDFCFIRSTB	N1	09-Oct-2020	5330.00	5330.00	5330.01	5330.00	5330.01	5330.01	5330.01	14	0.75	2	14	100.00
IDFCFIRSTB	N2	09-Oct-2020	10680.00	10800.00	10800.00	10680.00	10680.01	10680.01	10692.04	30	3.21	10	30	100.00
IDFCFIRSTB	N3	09-Oct-2020	5151.01	5155.01	5300.00	5155.01	5300.00	5300.00	5213.61	10	0.52	6	6	60.00
IDFCFIRSTB	N5	09-Oct-2020	5205.50	5200.00	5200.00	5195.50	5195.50	5195.50	5196.63	4	0.21	2	4	100.00
IDFCFIRSTB	N6	09-Oct-2020	10360.00	10369.56	10380.00	10369.55	10380.00	10380.00	10374.20	9	0.93	4	5	55.56
IDFCFIRSTB	N8	09-Oct-2020	10400.00	10525.00	10525.00	10525.00	10525.00	10525.00	10525.00	5	0.53	1	5	100.00
IDFCFIRSTB	NA	09-Oct-2020	10541.00	10550.01	10600.00	10550.01	10600.00	10600.00	10584.48	23	2.43	8	17	73.91
IDFCFIRSTB	NB	09-Oct-2020	5155.01	5160.00	5160.00	5160.00	5160.00	5160.00	5160.00	6	0.31	2	6	100.00
IDFCFIRSTB	NC	09-Oct-2020	10050.00	10055.00	10060.00	10054.00	10056.10	10056.10	10057.78	22	2.21	8	22	100.00
IDFCFIRSTB	NE	09-Oct-2020	9850.00	9802.01	9815.50	9802.01	9815.50	9815.50	9808.76	8	0.78	2	4	50.00
IDFNIFTYET	EQ	09-Oct-2020	122.79	120.99	120.99	118.00	118.00	118.00	119.84	15	0.02	5	4	26.67
IEX	EQ	09-Oct-2020	196.30	197.40	199.55	192.40	194.90	193.85	194.98	1367752	2666.89	31977	889148	65.01
IFBAGRO	EQ	09-Oct-2020	348.25	347.70	359.85	341.50	342.10	345.35	349.00	5916	20.65	788	1947	32.91
IFBIND	EQ	09-Oct-2020	645.00	640.80	662.40	635.50	645.45	645.35	647.87	78032	505.55	3691	31217	40.01
IFCI	EQ	09-Oct-2020	5.85	5.90	5.90	5.75	5.85	5.85	5.84	825885	48.25	39351	479900	58.11
IFCI	NF	09-Oct-2020	1084.25	1087.50	1087.50	1087.50	1087.50	1087.50	1087.50	10	0.11	1	10	100.00
IFCI	NH	09-Oct-2020	1082.50	1082.00	1087.90	1082.00	1087.90	1087.74	1085.99	445	4.83	21	418	93.93
IFCI	NL	09-Oct-2020	1045.00	1047.00	1054.50	1045.00	1053.00	1053.00	1048.38	595	6.24	16	595	100.00
IFGLEXPOR	EQ	09-Oct-2020	151.95	152.90	156.20	151.15	153.30	153.30	152.84	1497	2.29	115	993	66.33
IGARASHI	EQ	09-Oct-2020	281.80	283.05	286.45	281.35	283.45	283.60	283.99	13094	37.19	619	5416	41.36
IGL	EQ	09-Oct-2020	390.75	390.75	392.00	380.80	381.55	381.50	383.35	3484928	13359.49	75854	1282673	36.81
IGPL	EQ	09-Oct-2020	305.20	305.65	305.80	290.30	294.00	294.05	297.92	22196	66.13	1003	11679	52.62
IIFCL	N2	09-Oct-2020	1336.00	1332.90	1339.00	1200.00	1215.00	1215.00	1335.06	1097	14.65	19	951	86.69
IIFCL	N4	09-Oct-2020	1460.00	1465.00	1465.00	1459.90	1459.99	1459.94	1460.66	121	1.77	4	121	100.00
IIFL	EQ	09-Oct-2020	77.25	77.60	78.70	76.70	77.90	77.75	77.65	269964	209.62	2548	104975	38.88
IIFL	N4	09-Oct-2020	1019.00	1019.00	1026.00	1019.00	1025.00	1025.00	1025.19	854	8.76	9	854	100.00
IIFL	N5	09-Oct-2020	1087.00	1087.00	1089.00	1087.00	1089.00	1089.00	1088.00	40	0.44	2	40	100.00
IIFL	N6	09-Oct-2020	999.08	1002.00	1024.00	1002.00	1024.00	1024.00	1023.15	78	0.80	2	78	100.00
IIFL	N8	09-Oct-2020	1112.82	1113.05	1113.05	1100.00	1113.00	1113.00	1108.86	405	4.49	4	380	93.83
IIFLSEC	EQ	09-Oct-2020	37.95	37.70	38.25	37.50	37.95	37.75	37.85	242876	91.92	983	149212	61.44
IIFLWAM	EQ	09-Oct-2020	943.40	944.95	944.95	925.00	933.00	929.40	935.62	16185	151.43	1291	11675	72.13
IITL	BE	09-Oct-2020	52.20	52.25	54.25	52.00	54.25	54.25	52.05	648	0.34	6	-	-
IL&FSENGG	BZ	09-Oct-2020	3.80	3.70	3.95	3.70	3.95	3.95	3.82	5470	0.21	16	-	-
IL&FSTRANS	BZ	09-Oct-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.23	77814	0.96	90	-	-
IMAGICAA	EQ	09-Oct-2020	4.00	3.90	4.05	3.75	3.95	3.95	3.94	50283	1.98	104	33892	67.40
IMFA	EQ	09-Oct-2020	222.90	224.60	227.95	221.40	225.00	225.55	225.37	6687	15.07	390	3646	54.52
IMFFM32ERG	MF	09-Oct-2020	10.00	9.10	9.10	9.01	9.01	9.01	9.06	1000	0.09	2	1000	100.00
IMPAL	EQ	09-Oct-2020	563.05	555.05	562.00	555.00	556.00	556.80	557.72	358	2.00	85	303	84.64
IMPEXFERRO	BE	09-Oct-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	100	0.00	1	-	-
INDBANK	EQ	09-Oct-2020	9.40	9.60	9.65	9.15	9.15	9.20	9.27	37864	3.51	176	25857	68.29
INDHOTEL	EQ	09-Oct-2020	97.70	97.45	98.70	96.05	96.40	96.25	97.01	1061272	1029.49	9077	427734	40.30
INDIACEM	EQ	09-Oct-2020	120.00	120.00	120.90	118.00	120.00	118.90	119.18	834944	995.09	6233	218525	26.17
INDIAGLYCO	EQ	09-Oct-2020	275.35	275.00	284.40	275.00	282.00	282.80	281.26	116333	327.19	2707	34927	30.02
INDIAMART	EQ	09-Oct-2020	4944.45	4984.05	5048.00	4780.00	4995.00	5000.50	4920.18	113699	5594.20	19384	34057	29.95
INDIANB	EQ	09-Oct-2020	58.60	58.10	61.50	57.85	59.85	60.20	59.92	2121519	1271.21	10516	426375	20.10
INDIANCARD	EQ	09-Oct-2020	95.70	95.70	98.30	95.00	95.10	95.45	95.37	1309	1.25	33	833	63.64
INDIANHUME	EQ	09-Oct-2020	168.60	170.60	170.60	163.60	163.95	164.15	165.82	51195	84.89	1265	35925	70.17
INDIGO	EQ	09-Oct-2020	1330.85	1339.80	1394.45	1323.80	1364.95	1367.20	1368.98	2879497	39419.83	82027	435452	15.12
INDIGRID	IV	09-Oct-2020	106.01	106.29	106.91	105.80	106.00	105.99	106.04	646380	685.43	263	636174	98.42
INDLMETER	EQ	09-Oct-2020	13.75	13.75	14.40	13.30	14.15	14.15	13.84	12051	1.67	47	1672	13.87
INDNIPPON	EQ	09-Oct-2020	337.70	341.10	343.00	328.00	337.00	331.55	333.55	11889	39.66	491	8463	71.18
INDOCO	EQ	09-Oct-2020	259.55	261.00	265.60	250.95	254.50	253.85	257.56	170103	438.12	4244	64724	38.05
INDORAMA	EQ	09-Oct-2020	23.55	24.00	24.00	23.05	23.10	23.15	23.44	20177	4.73	148	17403	86.25
INDOSOLAR	BZ	09-Oct-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.20	96248	1.16	42	-	-
INDOSTAR	EQ	09-Oct-2020	290.20	287.05	297.35	285.00	292.00	291.50	291.99	18491	53.99	1214	9799	52.99
INDOTECH	EQ	09-Oct-2020	92.90	93.00	94.50	92.55	92.55	93.20	93.63	1259	1.18	61	695	55.20
INDOTHAI	EQ	09-Oct-2020	16.35	16.95	17.40	16.30	17.05	17.05	16.77	2943	0.49	22	2461	83.62
INDOWIND	EQ	09-Oct-2020	2.80	2.70	2.85	2.65	2.85	2.75	2.71	14016	0.38	66	10636	75.88
INDRAMEDCO	EQ	09-Oct-2020	51.45	51.65	52.25	50.00	50.00	50.30	50.94	196599	100.16	2014	85044	43.26
INDSWFTLAB	EQ	09-Oct-2020	57.95	59.15	59.60	57.10	59.30	59.00	59.00	78194	46.13	666	51114	65.37
INDTERRAIN	EQ	09-Oct-2020	31.45	32.30	32.30	30.40	30.65	30.70	30.87	65840	20.32	633	46869	71.19
INDUSINDBK	EQ	09-Oct-2020	617.70	618.05	633.00	615.00	624.10	623.05	623.67	18622258	116140.72	208694	1696496	9.11
INEOSSTYRO	EQ	09-Oct-2020	511.90	511.30	539.50	510.30	525.00	525.85	524.09	12121	63.52	790	5572	45.97
INFIBEAM	EQ	09-Oct-2020	85.55	86.95	88.50	82.60	88.00	87.95	85.99	1762977	1515.95	8131	951651	53.98
INFOBEAN	EQ	09-Oct-2020	177.05	170.25	177.00	168.20	168.20	168.20	168.46	31849	53.65	340	27734	87.08
INFOMEDIA	BE	09-Oct-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	509	0.02	2	-	-
INFRABEES	EQ	09-Oct-2020	320.67	320.42	324.70	320.14	320.81	323.22	321.31	259	0.83	14	229	88.42
INFRATEL	EQ	09-Oct-2020	191.00	191.00	192.90	184.80	185.75	186.50	187.57	6548750	12283.40	50001	1286622	19.65
INFY	EQ	09-Oct-2020	1093.70	1095.10	1113.30	1088.45	1111.20	1106.80	1100.16	10567955	116264.21	173995	4167784	39.44
INGERRAND	EQ	09-Oct-2020	588.55	588.70	592.10	585.00	586.95	585.25	587.00	14565	85.50	3792	7362	50.55
INNOVANA	SM	09-Oct-2020	78.20	79.35	82.10	74.30	74.30	74.65	75.98	29000	22.04	26	25000	86.21
INOXLEISUR	EQ	09-Oct-2020	281.45	283.45	286.50	281.00	284.00	284.15	283.55	674648	1912.99	29516	377237	55.92
INOXWIND	EQ	09-Oct-2020	41.60	42.30	42.60	40.00	40.50	40.35	41.50	137777	57.18	1646	49859	36.19
INSECTICID	EQ	09-Oct-2020	464.60	465.00	470.70	452.10	457.80	458.40	463.58	15488	71.80	1175	7469	48.22
INSPIRISYS	EQ	09-Oct-2020	28.40	28.60	29.00	27.50	27.95	27.75	28.21	4337	1.22	78	3435	79.20
INTELLECT	EQ	09-Oct-2020	230.15	235.00	241.65	232.00	239.95	239.70	239.80	441121	1057.81	4609	282895	64.13
INTENTECH	EQ	09-Oct-2020	34.35	35.80	35.80	33.55	34.20	34.20	34.42	18306	6.30	178	12831	70.09
INVENTURE	EQ	09-Oct-2020	17.05	17.35	17.50	17.00	17.15	17.15	17.21	19106	3.29	69	8407	44.00
IOB	EQ	09-Oct-2020	9.20	9.25	9.50	9.20	9.30	9.25	9.31	1182889	110.13	1710	594877	50.29
IOC	EQ	09-Oct-2020	75.50	74.60	77.50	74.60	76.50	76.50	76.36	18028904	13766.31	46748	3459597	19.19
IOLCP	EQ	09-Oct-2020	741.15	720.00	739.95	718.00	731.00	731.85	730.76	302910	2213.55	10811	138735	45.80
IPCALAB	EQ	09-Oct-2020	2133.00	2139.90	2148.60	2096.00	2105.00	2105.85	2117.66	164549	3484.59	29047	85884	52.19
IRB	EQ	09-Oct-2020	111.50	111.70	113.40	110.55	112.45	112.20	112.42	537883	604.68	4066	291669	54.23
IRBINVIT	IV	09-Oct-2020	33.93	34.20	34.35	34.10	34.23	34.23	34.21	37500	12.83	14	30000	80.00
IRCON	EQ	09-Oct-2020	77.65	77.95	78.10	74.60	75.00	74.90	75.48	918231	693.09	8500	527155	57.41
IRCTC	EQ	09-Oct-2020	1355.60	1366.50	1366.50	1348.50	1350.15	1351.00	1356.13	151208	2050.58	10375	69655	46.07
IREDA	N5	09-Oct-2020	1347.00	1320.00	1331.00	1320.00	1331.00	1331.00	1328.05	205	2.72	6	205	100.00
IREDA	N6	09-Oct-2020	1480.00	1499.00	1499.00	1450.00	1469.00	1469.00	1452.79	28	0.41	5	27	96.43
IRFC	N1	09-Oct-2020	1052.90	1055.00	1058.00	1052.90	1052.90	1052.90	1053.07	7693	81.01	41	7693	100.00
IRFC	N2	09-Oct-2020	1192.18	1196.85	1197.00	1184.05	1184.05	1184.05	1194.72	950	11.35	11	850	89.47
IRFC	N3	09-Oct-2020	1055.00	1055.00	1056.00	1055.00	1056.00	1056.00	1055.42	359	3.79	9	359	100.00
IRFC	N9	09-Oct-2020	1199.00	1199.99	1200.00	1190.01	1190.01	1190.34	1191.17	117	1.39	4	117	100.00
IRFC	NA	09-Oct-2020	1334.99	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	44	0.59	2	44	100.00
IRFC	ND	09-Oct-2020	1170.00	1404.00	1404.00	1404.00	1404.00	1404.00	1404.00	5	0.07	1	5	100.00
IRFC	NE	09-Oct-2020	1349.99	1345.00	1370.00	1345.00	1362.90	1362.90	1350.99	179	2.42	12	155	86.59
IRFC	NI	09-Oct-2020	1106.01	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	16	0.18	1	16	100.00
IRFC	NJ	09-Oct-2020	1219.00	1225.85	1226.00	1225.85	1225.90	1225.90	1225.94	349	4.28	5	300	85.96
IRFC	NK	09-Oct-2020	1294.98	1305.99	1306.00	1280.01	1294.00	1294.00	1294.50	690	8.93	9	289	41.88
IRFC	NO	09-Oct-2020	1237.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	70	0.86	2	70	100.00
IRISDOREME	SM	09-Oct-2020	121.50	116.00	116.75	116.00	116.75	116.75	116.42	4800	5.59	3	0	0.00
ISEC	EQ	09-Oct-2020	468.50	475.00	475.00	465.00	466.00	466.00	468.97	142073	666.28	4869	60525	42.60
ISFT	EQ	09-Oct-2020	76.55	76.65	78.80	74.50	76.20	75.00	75.66	2390	1.81	59	2001	83.72
ISMTLTD	BE	09-Oct-2020	9.15	9.00	9.10	8.75	8.90	8.85	8.97	26566	2.38	57	-	-
ITC	EQ	09-Oct-2020	167.15	167.50	168.90	166.35	168.00	167.85	167.44	22373477	37462.96	143027	10239344	45.77
ITDC	EQ	09-Oct-2020	232.65	234.90	234.90	230.00	230.70	230.60	231.66	9569	22.17	476	4697	49.09
ITDCEM	EQ	09-Oct-2020	50.25	50.35	51.15	49.60	50.60	50.45	50.22	328386	164.91	1957	160138	48.77
ITI	EQ	09-Oct-2020	125.90	125.90	126.90	124.00	124.70	124.70	125.37	414103	519.14	5387	93297	22.53
IVC	BE	09-Oct-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	65146	2.64	56	-	-
IVP	EQ	09-Oct-2020	45.75	45.20	46.85	44.00	46.70	45.45	45.39	544	0.25	45	400	73.53
IVZINGOLD	EQ	09-Oct-2020	4545.20	4560.00	4630.00	4560.00	4620.00	4620.00	4611.00	40	1.84	10	34	85.00
IZMO	EQ	09-Oct-2020	41.45	43.50	43.50	43.50	43.50	43.50	43.50	10826	4.71	38	10826	100.00
J&KBANK	EQ	09-Oct-2020	14.95	15.00	15.20	14.95	15.05	15.05	15.06	501794	75.55	1211	278803	55.56
JAGRAN	EQ	09-Oct-2020	36.60	36.75	36.90	35.50	36.45	36.30	36.32	158059	57.41	1397	91864	58.12
JAGSNPHARM	EQ	09-Oct-2020	41.10	41.75	46.50	41.05	44.05	43.90	44.75	742314	332.22	5223	256122	34.50
JAIBALAJI	EQ	09-Oct-2020	16.00	16.95	16.95	16.00	16.60	16.50	16.56	1180	0.20	34	836	70.85
JAICORPLTD	EQ	09-Oct-2020	86.15	86.50	87.30	84.95	85.60	85.60	86.27	871251	751.63	4887	81490	9.35
JAIHINDPRO	BZ	09-Oct-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	4	0.00	1	-	-
JAINSTUDIO	BZ	09-Oct-2020	1.70	1.70	1.75	1.70	1.70	1.70	1.71	183	0.00	5	-	-
JAMNAAUTO	EQ	09-Oct-2020	44.10	44.10	44.45	43.50	43.70	43.65	43.82	390872	171.27	2780	154216	39.45
JASH	EQ	09-Oct-2020	207.25	202.10	215.00	202.10	210.00	211.95	210.66	83678	176.28	696	68205	81.51
JAYAGROGN	EQ	09-Oct-2020	96.60	97.00	101.00	95.05	96.00	95.75	96.77	3267	3.16	121	2759	84.45
JAYBARMARU	EQ	09-Oct-2020	215.90	217.90	217.90	211.10	213.05	213.65	214.77	11303	24.28	468	5022	44.43
JAYNECOIND	BE	09-Oct-2020	2.95	2.90	3.05	2.90	2.95	2.95	2.99	3065	0.09	16	-	-
JAYSREETEA	EQ	09-Oct-2020	58.45	58.40	58.75	57.40	57.65	57.75	58.10	32562	18.92	474	17199	52.82
JBCHEPHARM	EQ	09-Oct-2020	989.95	991.00	1000.00	970.00	984.10	979.95	982.32	179373	1762.02	15710	129056	71.95
JBFIND	EQ	09-Oct-2020	7.75	7.85	8.00	7.50	8.00	8.00	7.90	46619	3.68	235	38607	82.81
JBMA	EQ	09-Oct-2020	230.75	231.90	234.90	230.00	232.00	230.45	231.26	14149	32.72	849	8867	62.67
JCHAC	EQ	09-Oct-2020	2315.05	2306.00	2338.75	2266.20	2270.00	2281.75	2299.15	20156	463.42	2682	15343	76.12
JETAIRWAYS	BZ	09-Oct-2020	30.10	31.60	31.60	31.60	31.60	31.60	31.60	79345	25.07	377	-	-
JHS	BE	09-Oct-2020	20.45	20.90	20.90	19.45	19.45	19.50	19.84	37966	7.53	164	-	-
JINDALPHOT	EQ	09-Oct-2020	13.00	14.25	14.25	13.00	13.45	13.45	13.34	6367	0.85	68	5852	91.91
JINDALPOLY	EQ	09-Oct-2020	433.30	436.90	474.80	434.25	466.85	466.85	461.17	159656	736.29	6488	80279	50.28
JINDALSAW	EQ	09-Oct-2020	62.30	62.30	63.20	61.45	62.00	61.80	62.29	402148	250.51	2515	202145	50.27
JINDALSTEL	EQ	09-Oct-2020	194.50	195.75	202.00	192.25	192.75	193.85	198.07	16913025	33499.39	124959	2148186	12.70
JINDRILL	EQ	09-Oct-2020	71.05	73.35	73.35	71.55	72.95	72.70	72.17	4840	3.49	103	3712	76.69
JINDWORLD	EQ	09-Oct-2020	47.05	48.80	48.85	44.00	47.25	46.95	46.56	21294	9.91	528	8107	38.07
JISLDVREQS	EQ	09-Oct-2020	10.10	10.30	10.40	9.95	10.25	10.20	10.10	22425	2.26	144	17938	79.99
JISLJALEQS	EQ	09-Oct-2020	13.25	12.95	13.95	12.95	13.40	13.30	13.51	1471473	198.84	1794	772680	52.51
JITFINFRA	BE	09-Oct-2020	8.50	8.90	8.90	8.90	8.90	8.90	8.90	11766	1.05	17	-	-
JIYAECO	EQ	09-Oct-2020	8.00	8.10	8.15	7.70	7.80	7.85	7.88	70577	5.56	202	42849	60.71
JKCEMENT	EQ	09-Oct-2020	1587.60	1605.15	1665.00	1604.95	1645.15	1645.15	1640.88	322190	5286.75	19438	113725	35.30
JKIL	EQ	09-Oct-2020	108.25	108.95	109.90	107.30	108.20	108.55	108.49	34485	37.41	588	19519	56.60
JKLAKSHMI	EQ	09-Oct-2020	264.00	265.00	270.00	264.25	265.65	265.75	266.89	149065	397.85	3518	49688	33.33
JKPAPER	EQ	09-Oct-2020	93.30	92.60	92.80	90.30	91.20	91.20	91.59	452129	414.12	5613	152478	33.72
JKTYRE	EQ	09-Oct-2020	58.45	59.00	59.30	58.05	58.30	58.15	58.45	188382	110.12	1608	96162	51.05
JMA	EQ	09-Oct-2020	27.55	27.20	29.20	27.20	27.60	27.75	28.31	24824	7.03	125	17611	70.94
JMCPROJECT	EQ	09-Oct-2020	50.15	52.25	55.20	52.00	52.30	52.50	53.14	346547	184.17	3161	183239	52.88
JMFINANCIL	EQ	09-Oct-2020	81.95	82.45	83.00	80.60	82.00	82.05	81.94	1185249	971.21	10796	569371	48.04
JMTAUTOLTD	EQ	09-Oct-2020	2.85	2.90	2.90	2.80	2.85	2.80	2.84	62039	1.76	169	55609	89.64
JOCIL	EQ	09-Oct-2020	163.50	163.55	165.35	162.00	163.65	162.65	163.14	4279	6.98	152	2820	65.90
JPASSOCIAT	EQ	09-Oct-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	3353736	105.64	903	2592364	77.30
JPINFRATEC	EQ	09-Oct-2020	1.25	1.25	1.35	1.25	1.35	1.35	1.31	1159320	15.18	322	407988	35.19
JPOLYINVST	EQ	09-Oct-2020	12.20	11.70	13.35	11.70	12.40	12.40	12.76	2083	0.27	36	1606	77.10
JPPOWER	EQ	09-Oct-2020	2.45	2.50	2.55	2.45	2.55	2.50	2.51	4515883	113.57	965	1942513	43.02
JSL	EQ	09-Oct-2020	43.45	44.00	44.15	42.85	43.10	43.35	43.44	131955	57.32	1057	61166	46.35
JSLHISAR	EQ	09-Oct-2020	87.95	87.70	88.80	85.55	87.00	86.70	86.95	88036	76.54	1280	47731	54.22
JSWENERGY	EQ	09-Oct-2020	56.85	56.95	56.95	55.95	56.55	56.55	56.34	1432906	807.29	3220	1027881	71.73
JSWHL	EQ	09-Oct-2020	2297.45	2300.05	2310.00	2236.65	2289.95	2274.15	2283.95	713	16.28	193	565	79.24
JSWSTEEL	EQ	09-Oct-2020	292.95	293.15	298.35	291.05	291.50	292.00	293.85	7301282	21454.87	49879	1111299	15.22
JTEKTINDIA	EQ	09-Oct-2020	77.75	77.90	82.30	77.50	79.60	79.20	79.88	262118	209.38	2032	136379	52.03
JUBILANT	EQ	09-Oct-2020	720.00	728.90	733.00	711.00	718.75	715.50	719.00	201437	1448.34	9090	80847	40.14
JUBLFOOD	EQ	09-Oct-2020	2329.50	2335.30	2345.00	2293.25	2298.85	2301.90	2315.86	349559	8095.30	16993	55575	15.90
JUBLINDS	EQ	09-Oct-2020	138.90	138.15	141.95	134.00	140.00	137.70	136.27	23160	31.56	744	11320	48.88
JUMPNET	EQ	09-Oct-2020	95.75	95.95	95.95	94.90	95.45	95.40	95.45	468532	447.20	571	330609	70.56
JUNIORBEES	EQ	09-Oct-2020	286.35	300.00	300.00	283.50	286.50	286.65	286.35	30810	88.23	2518	18697	60.68
JUSTDIAL	EQ	09-Oct-2020	434.95	436.70	446.75	408.00	411.25	415.65	430.11	4716971	20288.24	62747	418208	8.87
JYOTHYLAB	EQ	09-Oct-2020	143.15	146.60	146.60	144.00	144.95	144.80	145.25	202612	294.29	3410	67352	33.24
JYOTISTRUC	BZ	09-Oct-2020	4.45	4.65	4.65	4.25	4.25	4.25	4.50	418337	18.82	250	-	-
KABRAEXTRU	EQ	09-Oct-2020	69.85	69.70	70.00	68.25	69.45	69.75	69.30	9870	6.84	208	6377	64.61
KAJARIACER	EQ	09-Oct-2020	529.30	529.50	530.00	523.00	530.00	527.20	525.47	84150	442.18	2505	54398	64.64
KAKATCEM	EQ	09-Oct-2020	150.05	150.95	152.30	149.00	149.75	149.85	150.36	4194	6.31	244	2531	60.35
KALPATPOWR	EQ	09-Oct-2020	237.00	237.85	237.85	232.50	233.05	234.30	233.65	265886	621.24	9113	161250	60.65
KALYANIFRG	BE	09-Oct-2020	134.45	141.15	141.15	136.75	136.75	136.75	139.84	28	0.04	3	-	-
KAMATHOTEL	EQ	09-Oct-2020	30.35	30.80	30.80	30.00	30.20	30.30	30.36	26718	8.11	324	14187	53.10
KAMDHENU	EQ	09-Oct-2020	66.60	67.00	69.45	66.00	68.15	68.20	67.86	9409	6.38	185	5961	63.35
KANANIIND	EQ	09-Oct-2020	3.35	3.65	3.65	3.10	3.55	3.55	3.48	15267	0.53	76	6084	39.85
KANORICHEM	EQ	09-Oct-2020	37.95	37.95	39.00	37.80	38.50	38.40	38.42	9030	3.47	160	6690	74.09
KANSAINER	EQ	09-Oct-2020	477.40	480.00	484.70	476.00	481.00	483.70	482.28	187061	902.17	3901	148116	79.18
KAPSTON	EQ	09-Oct-2020	108.70	107.00	108.40	97.90	105.75	100.40	103.25	3164	3.27	153	2445	77.28
KARDA	BE	09-Oct-2020	105.00	106.00	110.25	104.70	107.00	106.75	106.02	99264	105.24	202	-	-
KARMAENG	EQ	09-Oct-2020	9.05	9.75	9.75	8.70	9.60	8.75	8.90	162	0.01	9	162	100.00
KARURVYSYA	EQ	09-Oct-2020	32.25	32.80	33.20	32.20	32.55	32.45	32.62	1033497	337.10	3453	391730	37.90
KAUSHALYA	BE	09-Oct-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	4104	0.06	15	-	-
KAYA	EQ	09-Oct-2020	216.95	222.85	223.85	213.15	215.00	214.60	218.62	17853	39.03	769	10947	61.32
KCP	EQ	09-Oct-2020	63.25	62.85	64.25	62.25	63.15	63.00	62.96	236755	149.06	1663	138753	58.61
KCPSUGIND	EQ	09-Oct-2020	14.80	14.55	14.85	14.40	14.80	14.80	14.64	93219	13.65	334	41726	44.76
KDDL	EQ	09-Oct-2020	163.95	166.00	169.80	160.35	167.10	165.85	165.73	1079	1.79	42	747	69.23
KEC	EQ	09-Oct-2020	347.55	348.95	350.80	336.80	341.00	341.20	346.58	571411	1980.39	8270	431189	75.46
KECL	EQ	09-Oct-2020	11.95	11.90	12.50	11.55	12.35	12.25	12.16	139901	17.01	543	78774	56.31
KEERTI	SM	09-Oct-2020	26.60	25.30	25.30	25.30	25.30	25.30	25.30	6200	1.57	1	6200	100.00
KEI	EQ	09-Oct-2020	340.05	343.40	344.50	333.85	335.70	334.90	337.47	168273	567.87	6842	115390	68.57
KELLTONTEC	EQ	09-Oct-2020	49.10	50.00	51.50	48.10	50.15	50.75	50.50	701103	354.03	3141	389040	55.49
KENNAMET	EQ	09-Oct-2020	721.85	722.00	729.85	715.20	725.00	721.45	722.08	3575	25.81	247	2742	76.70
KERNEX	BE	09-Oct-2020	19.00	19.75	19.75	18.50	19.25	19.25	18.66	1263	0.24	17	-	-
KESORAMIND	EQ	09-Oct-2020	44.30	48.30	48.50	45.50	45.90	46.30	47.00	4578145	2151.78	19305	1259140	27.50
KEYFINSERV	EQ	09-Oct-2020	39.15	40.75	40.75	33.95	36.00	36.35	36.03	1767	0.64	52	1001	56.65
KGL	BZ	09-Oct-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	513130	1.21	78	-	-
KHADIM	EQ	09-Oct-2020	113.65	113.00	114.85	112.00	113.50	112.85	113.28	8288	9.39	382	5417	65.36
KHANDSE	EQ	09-Oct-2020	8.70	8.70	9.50	8.70	9.50	9.45	9.41	1077	0.10	11	1036	96.19
KICL	EQ	09-Oct-2020	1346.30	1360.05	1360.05	1304.95	1305.00	1306.90	1317.23	242	3.19	55	221	91.32
KILITCH	EQ	09-Oct-2020	88.70	92.90	97.55	91.30	97.55	97.55	96.11	83531	80.28	918	51029	61.09
KINGFA	EQ	09-Oct-2020	498.75	495.05	504.95	495.00	499.00	499.20	499.77	3225	16.12	312	1961	60.81
KIOCL	EQ	09-Oct-2020	119.85	119.10	121.70	117.50	119.40	119.05	119.10	8664	10.32	222	5347	61.72
KIRIINDUS	EQ	09-Oct-2020	491.05	493.55	502.00	492.05	492.55	493.05	495.93	55190	273.71	2074	24593	44.56
KIRLFER	EQ	09-Oct-2020	91.60	92.20	92.85	90.15	92.00	91.60	91.36	46420	42.41	400	32796	70.65
KIRLOSBROS	EQ	09-Oct-2020	112.30	112.60	114.40	111.00	112.00	112.75	112.81	25196	28.42	686	11631	46.16
KIRLOSENG	EQ	09-Oct-2020	106.60	108.40	108.40	105.50	106.30	106.40	106.56	27711	29.53	609	15718	56.72
KIRLOSIND	EQ	09-Oct-2020	633.25	657.05	658.00	632.10	650.00	649.45	639.94	187	1.20	37	164	87.70
KITEX	EQ	09-Oct-2020	104.50	104.90	105.40	103.50	104.00	103.90	104.26	92227	96.16	1516	45842	49.71
KKCL	EQ	09-Oct-2020	743.00	754.95	780.00	750.55	760.00	760.85	763.64	1299	9.92	302	293	22.56
KKVAPOW	SM	09-Oct-2020	340.00	357.00	357.00	357.00	357.00	357.00	357.00	250	0.89	1	250	100.00
KMSUGAR	EQ	09-Oct-2020	11.05	11.20	11.20	10.20	10.80	10.75	10.78	139837	15.07	340	88424	63.23
KNRCON	EQ	09-Oct-2020	255.75	255.00	258.00	254.95	256.00	256.25	256.16	41563	106.47	2870	21792	52.43
KOHINOOR	BZ	09-Oct-2020	9.35	9.40	9.50	9.10	9.10	9.10	9.14	4963	0.45	41	-	-
KOKUYOCMLN	EQ	09-Oct-2020	63.40	64.45	64.80	62.50	63.00	62.95	63.17	120024	75.82	1537	55375	46.14
KOLTEPATIL	EQ	09-Oct-2020	165.60	165.00	169.40	165.00	166.00	166.55	167.13	36390	60.82	818	19255	52.91
KOPRAN	EQ	09-Oct-2020	88.60	89.40	91.70	87.25	90.60	91.10	89.60	351309	314.76	3218	186415	53.06
KOTAKBANK	EQ	09-Oct-2020	1320.10	1323.00	1338.25	1305.60	1321.90	1319.85	1321.75	5312701	70220.77	109864	2446802	46.06
KOTAKBKETF	EQ	09-Oct-2020	233.53	234.90	241.00	233.19	240.50	240.18	238.89	158127	377.76	1272	134500	85.06
KOTAKGOLD	EQ	09-Oct-2020	440.35	444.70	448.00	442.15	445.40	445.25	444.87	22370	99.52	592	11233	50.21
KOTAKNIFTY	EQ	09-Oct-2020	122.99	119.30	124.00	115.60	123.84	123.70	122.83	39164	48.10	422	30995	79.14
KOTAKNV20	EQ	09-Oct-2020	60.63	62.50	63.50	60.05	61.50	61.78	61.04	7111	4.34	103	5329	74.94
KOTAKPSUBK	EQ	09-Oct-2020	127.02	126.00	131.06	126.00	131.00	130.84	129.12	6210	8.02	105	3434	55.30
KOTARISUG	EQ	09-Oct-2020	14.85	14.95	14.95	14.25	14.50	14.65	14.44	24225	3.50	113	17089	70.54
KOTHARIPET	EQ	09-Oct-2020	15.95	15.95	16.45	15.20	15.75	15.75	15.83	31382	4.97	134	20979	66.85
KOTHARIPRO	EQ	09-Oct-2020	59.40	60.40	61.90	59.25	61.20	61.20	60.50	2308	1.40	66	1789	77.51
KPITTECH	EQ	09-Oct-2020	119.85	120.50	121.65	115.20	116.85	116.00	117.34	547938	642.94	6770	269840	49.25
KPRMILL	EQ	09-Oct-2020	645.40	652.00	675.95	652.00	672.15	665.65	665.84	130731	870.46	4636	90598	69.30
KRBL	EQ	09-Oct-2020	275.10	277.80	277.95	273.00	274.05	274.50	275.26	105335	289.95	2498	51779	49.16
KREBSBIO	EQ	09-Oct-2020	90.40	92.10	93.00	89.50	91.40	91.95	91.78	2017	1.85	154	1185	58.75
KRIDHANINF	EQ	09-Oct-2020	2.80	2.90	2.90	2.60	2.75	2.75	2.73	26886	0.73	78	18274	67.97
KRISHANA	BE	09-Oct-2020	60.00	62.00	62.00	61.95	61.95	61.95	62.00	1001	0.62	3	-	-
KSB	EQ	09-Oct-2020	482.40	480.55	488.50	473.00	474.10	474.80	478.65	10571	50.60	1196	7325	69.29
KSCL	EQ	09-Oct-2020	527.15	529.40	536.75	521.00	528.00	525.05	530.14	103711	549.82	6266	30727	29.63
KSERASERA	BE	09-Oct-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.22	1666548	3.70	287	-	-
KSK	EQ	09-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	623153	2.28	122	621945	99.81
KSL	EQ	09-Oct-2020	222.90	224.00	231.00	219.95	230.00	230.10	227.69	82943	188.85	2311	65646	79.15
KTKBANK	EQ	09-Oct-2020	40.85	41.45	42.25	40.90	41.85	41.80	41.52	1282862	532.67	4118	680301	53.03
KUANTUM	EQ	09-Oct-2020	41.90	44.00	44.00	41.40	41.55	42.40	42.33	6746	2.86	134	4296	63.68
KWALITY	EQ	09-Oct-2020	2.50	2.60	2.60	2.50	2.60	2.60	2.59	223565	5.79	225	173290	77.51
L&TFH	EQ	09-Oct-2020	62.05	62.40	64.00	62.25	62.90	62.85	63.05	10067750	6347.74	25710	1677328	16.66
L&TFINANCE	N8	09-Oct-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	100	1.09	4	100	100.00
L&TFINANCE	NC	09-Oct-2020	1120.00	1115.00	1145.00	1110.00	1110.00	1110.00	1118.26	307	3.43	7	207	67.43
L&TFINANCE	NG	09-Oct-2020	1150.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	20	0.23	1	20	100.00
L&TFINANCE	NO	09-Oct-2020	1077.00	1081.00	1168.00	1081.00	1120.00	1120.00	1116.50	60	0.67	4	20	33.33
L&TFINANCE	NU	09-Oct-2020	1118.60	1121.00	1124.00	1115.05	1123.95	1123.95	1122.08	397	4.45	7	372	93.70
L&TFINANCE	NW	09-Oct-2020	1080.00	1080.10	1080.10	1080.10	1080.10	1080.10	1080.10	7	0.08	1	7	100.00
L&TFINANCE	NY	09-Oct-2020	1090.00	1077.11	1077.25	1077.11	1077.25	1077.25	1077.13	60	0.65	2	60	100.00
L&TFINANCE	Y1	09-Oct-2020	1090.00	1050.00	1052.81	1050.00	1052.81	1052.81	1051.28	55	0.58	2	55	100.00
L&TFINANCE	Y3	09-Oct-2020	1030.00	1020.65	1020.65	1015.00	1020.00	1020.00	1018.04	335	3.41	6	335	100.00
L&TFINANCE	Y5	09-Oct-2020	1125.00	1135.00	1140.50	1130.00	1140.00	1140.00	1139.53	340	3.87	6	340	100.00
L&TFINANCE	Y7	09-Oct-2020	1072.00	1139.98	1139.98	1090.00	1090.00	1090.00	1114.99	10	0.11	2	5	50.00
L&TFINANCE	Y9	09-Oct-2020	1121.00	1128.00	1130.00	1122.00	1122.00	1122.00	1129.58	363	4.10	6	250	68.87
L&TINFRA	N1	09-Oct-2020	1063.50	1062.99	1062.99	1061.50	1061.50	1061.50	1061.64	22	0.23	5	20	90.91
L&TINFRA	N2	09-Oct-2020	2084.00	2074.00	2075.10	2073.51	2074.01	2074.53	2074.03	40	0.83	5	40	100.00
L&TINFRA	N3	09-Oct-2020	1058.00	1057.00	1057.51	1057.00	1057.51	1057.51	1057.35	66	0.70	7	66	100.00
L&TINFRA	N4	09-Oct-2020	2027.00	2030.00	2030.00	2027.50	2028.50	2028.50	2029.27	477	9.68	32	477	100.00
L&TINFRA	N5	09-Oct-2020	1032.55	1032.37	1034.10	1032.37	1034.10	1034.10	1033.17	56	0.58	4	56	100.00
L&TINFRA	N6	09-Oct-2020	2133.00	2130.00	2130.00	2124.57	2126.50	2126.50	2128.27	634	13.49	19	634	100.00
LAKPRE	BZ	09-Oct-2020	4.40	4.50	4.50	4.50	4.50	4.50	4.50	4	0.00	1	-	-
LAKSHVILAS	EQ	09-Oct-2020	17.80	19.10	20.70	19.00	19.55	19.30	19.92	7575623	1508.89	18031	2754335	36.36
LALPATHLAB	EQ	09-Oct-2020	2141.95	2100.00	2180.00	2047.10	2051.00	2054.55	2113.35	454195	9598.72	38800	86851	19.12
LAMBODHARA	EQ	09-Oct-2020	29.10	29.40	29.50	28.20	29.45	28.80	29.01	1711	0.50	68	876	51.20
LAOPALA	EQ	09-Oct-2020	223.85	224.50	225.55	220.25	221.00	220.75	222.55	68464	152.37	2994	33079	48.32
LASA	EQ	09-Oct-2020	68.90	69.95	70.15	67.00	68.05	68.05	68.18	50438	34.39	644	33544	66.51
LAURUSLABS	EQ	09-Oct-2020	338.30	340.00	342.00	325.25	326.15	326.55	330.60	5047594	16687.13	83933	2196065	43.51
LAXMIMACH	EQ	09-Oct-2020	3754.15	3754.20	3825.00	3750.05	3800.00	3800.45	3799.30	11175	424.57	1559	7475	66.89
LEMONTREE	EQ	09-Oct-2020	27.40	27.85	27.85	27.10	27.60	27.65	27.60	340348	93.92	1556	195151	57.34
LFIC	EQ	09-Oct-2020	61.65	59.10	60.00	59.05	59.25	59.30	59.29	761	0.45	20	461	60.58
LGBBROSLTD	EQ	09-Oct-2020	240.70	247.95	247.95	237.55	239.50	241.25	241.60	20836	50.34	1041	10673	51.22
LGBFORGE	EQ	09-Oct-2020	2.50	2.60	2.60	2.40	2.40	2.40	2.42	24204	0.59	59	19924	82.32
LIBAS	EQ	09-Oct-2020	37.70	37.00	37.75	35.90	36.45	37.60	37.18	62796	23.35	365	7716	12.29
LIBERTSHOE	EQ	09-Oct-2020	149.25	149.25	151.00	148.00	148.50	148.25	149.44	65809	98.34	1565	29318	44.55
LICHSGFIN	EQ	09-Oct-2020	286.75	290.90	317.60	290.00	306.90	306.05	307.45	32887663	101112.39	275143	2649523	8.06
LICNETFGSC	EQ	09-Oct-2020	21.31	21.32	21.47	21.22	21.25	21.31	21.38	1814	0.39	47	1523	83.96
LICNETFN50	EQ	09-Oct-2020	117.80	118.49	118.50	116.31	117.34	117.34	117.21	311	0.36	36	201	64.63
LICNETFSEN	EQ	09-Oct-2020	414.95	420.00	507.00	403.11	410.10	410.10	431.49	417	1.80	146	127	30.46
LICNFNHGP	EQ	09-Oct-2020	115.99	115.99	116.55	115.99	116.55	116.55	116.40	37	0.04	4	27	72.97
LINCOLN	EQ	09-Oct-2020	236.90	239.00	246.00	237.10	245.00	244.15	241.69	124137	300.02	3185	52393	42.21
LINCPEN	EQ	09-Oct-2020	163.15	161.85	166.90	161.80	164.70	164.70	163.61	2451	4.01	59	396	16.16
LINDEINDIA	EQ	09-Oct-2020	785.45	789.90	802.00	779.95	789.45	789.35	793.59	44083	349.84	5560	17713	40.18
LIQUIDBEES	EQ	09-Oct-2020	999.99	1002.60	1002.60	999.21	999.99	1000.00	1000.00	478150	4781.50	3130	356943	74.65
LIQUIDETF	EQ	09-Oct-2020	999.99	1000.04	1000.04	999.99	999.99	999.99	1000.00	5850	58.50	39	4440	75.90
LOKESHMACH	EQ	09-Oct-2020	20.70	20.50	21.00	20.30	20.30	20.35	20.53	20288	4.16	147	13742	67.73
LOTUSEYE	EQ	09-Oct-2020	30.85	31.05	32.80	29.85	31.05	30.75	31.66	6791	2.15	60	5827	85.80
LOVABLE	EQ	09-Oct-2020	55.45	56.90	56.95	55.10	55.15	55.40	55.81	7450	4.16	185	4515	60.60
LPDC	BE	09-Oct-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.61	1600	0.03	10	-	-
LSIL	EQ	09-Oct-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.70	970651	6.83	363	694235	71.52
LT	EQ	09-Oct-2020	881.05	887.40	914.95	885.60	910.05	908.45	905.68	9668658	87567.50	188849	2875279	29.74
LTI	EQ	09-Oct-2020	2861.40	2849.00	2950.00	2814.25	2926.00	2927.25	2897.61	357822	10368.29	49921	143138	40.00
LTMFEOF2R	MF	09-Oct-2020	10.01	10.08	10.11	10.08	10.11	10.11	10.10	2000	0.20	2	2000	100.00
LTTS	EQ	09-Oct-2020	1631.95	1642.00	1674.00	1614.00	1627.00	1630.05	1638.79	136185	2231.78	7656	47684	35.01
LUMAXIND	EQ	09-Oct-2020	1332.85	1340.10	1341.10	1316.05	1332.50	1321.90	1324.20	4306	57.02	1485	2704	62.80
LUMAXTECH	EQ	09-Oct-2020	100.15	101.15	101.15	99.80	100.00	100.10	100.19	14219	14.25	297	10255	72.12
LUPIN	EQ	09-Oct-2020	1043.25	1048.65	1055.85	1025.00	1028.00	1029.20	1039.11	2443002	25385.55	42342	434174	17.77
LUXIND	EQ	09-Oct-2020	1464.35	1463.70	1478.00	1438.05	1454.00	1454.15	1453.80	52451	762.53	3073	13633	25.99
LYKALABS	EQ	09-Oct-2020	20.70	20.70	20.85	18.75	19.80	19.75	20.17	46432	9.37	347	27295	58.78
LYPSAGEMS	EQ	09-Oct-2020	2.95	3.00	3.00	2.75	2.95	2.90	2.83	13389	0.38	59	10263	76.65
M&M	EQ	09-Oct-2020	634.15	634.15	647.45	628.30	633.00	633.20	638.14	4972965	31734.26	81081	1467838	29.52
M&MFIN	EQ	09-Oct-2020	129.85	130.25	136.50	130.00	133.40	133.35	133.93	19518830	26141.67	79716	6084271	31.17
M&MFIN	N2	09-Oct-2020	1100.07	1099.00	1113.00	1099.00	1109.00	1109.04	1106.67	93	1.03	7	92	98.92
M100	EQ	09-Oct-2020	17.87	18.48	18.48	17.51	17.65	17.60	17.65	103736	18.31	358	81151	78.23
M50	EQ	09-Oct-2020	115.77	116.50	117.05	115.00	116.90	116.84	116.59	2545	2.97	48	2157	84.75
MAANALU	EQ	09-Oct-2020	70.40	70.45	71.90	68.15	69.80	69.30	69.77	11511	8.03	336	5425	47.13
MACPOWER	EQ	09-Oct-2020	71.05	74.30	74.30	72.00	73.00	72.10	72.92	2708	1.97	10	2708	100.00
MADHAV	EQ	09-Oct-2020	25.45	25.50	26.30	25.45	25.95	25.95	25.52	1514	0.39	17	1513	99.93
MADHUCON	BE	09-Oct-2020	2.90	2.80	3.00	2.80	2.90	2.90	2.89	5923	0.17	21	-	-
MADRASFERT	EQ	09-Oct-2020	18.15	18.25	18.25	17.60	17.85	17.80	17.87	44825	8.01	323	25475	56.83
MAGADSUGAR	EQ	09-Oct-2020	118.15	118.95	119.45	114.30	115.00	115.20	116.12	5291	6.14	368	2866	54.17
MAGMA	EQ	09-Oct-2020	34.95	34.80	35.30	31.65	34.65	34.45	33.30	12639962	4209.37	8394	6231806	49.30
MAGMA	N3	09-Oct-2020	995.00	995.00	995.00	995.00	995.00	995.00	995.00	59	0.59	5	59	100.00
MAGNUM	EQ	09-Oct-2020	6.35	6.60	6.65	6.05	6.65	6.65	6.43	32900	2.12	54	23289	70.79
MAHABANK	EQ	09-Oct-2020	11.25	11.25	11.50	11.15	11.25	11.30	11.30	892069	100.78	1377	408594	45.80
MAHAPEXLTD	BE	09-Oct-2020	65.45	68.70	68.70	62.40	67.00	66.55	66.65	14075	9.38	104	-	-
MAHASTEEL	EQ	09-Oct-2020	104.05	103.45	106.00	100.45	102.40	103.15	103.76	11039	11.45	262	9083	82.28
MAHEPC	EQ	09-Oct-2020	162.30	164.50	164.50	158.05	159.00	158.75	160.14	83142	133.15	2410	43905	52.81
MAHESHWARI	EQ	09-Oct-2020	196.80	201.60	205.00	199.00	203.00	201.80	202.52	79336	160.67	2020	42558	53.64
MAHICKRA	SM	09-Oct-2020	80.15	81.00	82.90	81.00	82.90	82.90	81.95	3000	2.46	2	3000	100.00
MAHINDCIE	EQ	09-Oct-2020	138.85	141.20	141.20	135.00	136.00	135.80	137.16	50554	69.34	1636	31312	61.94
MAHLIFE	EQ	09-Oct-2020	240.20	241.45	246.50	238.15	245.00	242.90	242.72	37587	91.23	1324	22862	60.82
MAHLOG	EQ	09-Oct-2020	335.55	340.55	341.05	332.25	333.50	334.70	337.82	19402	65.54	3089	12844	66.20
MAHSCOOTER	EQ	09-Oct-2020	2920.10	2922.00	2967.45	2894.60	2900.00	2903.40	2923.31	4446	129.97	798	2031	45.68
MAHSEAMLES	EQ	09-Oct-2020	215.75	216.85	220.75	215.75	216.50	217.40	217.58	20057	43.64	719	9166	45.70
MAITHANALL	EQ	09-Oct-2020	497.85	498.00	504.00	485.00	492.00	489.75	492.39	43469	214.04	2075	31827	73.22
MAJESCO	EQ	09-Oct-2020	847.85	845.00	889.90	845.00	876.00	876.95	871.20	768599	6696.05	10375	633871	82.47
MALUPAPER	EQ	09-Oct-2020	27.70	27.40	27.40	26.50	26.80	26.85	26.98	3535	0.95	76	2308	65.29
MAN50ETF	EQ	09-Oct-2020	120.20	120.40	121.25	120.05	121.10	121.10	120.75	2449	2.96	25	2300	93.92
MANAKALUCO	EQ	09-Oct-2020	7.80	7.65	7.70	7.45	7.45	7.45	7.56	5896	0.45	46	5491	93.13
MANAKCOAT	EQ	09-Oct-2020	4.05	4.30	4.45	4.00	4.10	4.10	4.19	5424	0.23	28	2874	52.99
MANAKSIA	EQ	09-Oct-2020	39.55	39.05	39.95	38.75	39.85	39.80	39.36	33700	13.27	383	22358	66.34
MANAKSTEEL	EQ	09-Oct-2020	9.50	9.85	9.85	9.35	9.40	9.45	9.47	38302	3.63	105	31602	82.51
MANALIPETC	EQ	09-Oct-2020	32.60	32.15	33.80	31.50	33.50	33.60	33.23	653802	217.23	2477	442008	67.61
MANAPPURAM	EQ	09-Oct-2020	164.35	165.30	168.15	164.50	165.50	166.15	166.51	4822277	8029.80	28159	750759	15.57
MANGALAM	EQ	09-Oct-2020	140.75	143.95	147.75	136.10	147.70	147.60	146.75	212560	311.92	2145	113523	53.41
MANGCHEFER	EQ	09-Oct-2020	30.90	30.80	30.80	29.85	29.95	30.00	30.13	116975	35.24	871	40061	34.25
MANGLMCEM	EQ	09-Oct-2020	185.10	185.05	188.50	183.65	187.00	184.95	186.56	21501	40.11	646	5435	25.28
MANGTIMBER	EQ	09-Oct-2020	6.50	6.80	6.80	6.20	6.25	6.25	6.67	3677	0.25	23	3185	86.62
MANINDS	EQ	09-Oct-2020	64.65	65.80	66.30	62.90	63.00	63.20	64.52	113721	73.37	1027	85490	75.18
MANINFRA	EQ	09-Oct-2020	27.80	27.80	27.95	26.85	27.00	26.95	27.14	179557	48.74	1088	113729	63.34
MANUGRAPH	EQ	09-Oct-2020	8.55	8.80	8.80	8.40	8.50	8.50	8.50	2135	0.18	26	1975	92.51
MANXT50	EQ	09-Oct-2020	272.30	272.70	273.00	272.30	272.30	272.30	272.48	1014	2.76	13	1014	100.00
MARALOVER	EQ	09-Oct-2020	12.35	12.00	14.80	11.75	13.35	13.25	13.11	62865	8.24	329	24587	39.11
MARATHON	EQ	09-Oct-2020	52.30	51.35	53.75	51.25	52.00	52.00	52.56	7748	4.07	156	5736	74.03
MARICO	EQ	09-Oct-2020	371.65	372.00	378.05	368.45	370.50	369.35	373.05	4043789	15085.47	46477	1067755	26.40
MARINE	SM	09-Oct-2020	169.95	170.00	172.50	169.50	170.25	170.10	170.21	114000	194.04	12	52000	45.61
MARKSANS	EQ	09-Oct-2020	53.60	53.40	54.15	52.60	53.50	53.55	53.49	2169788	1160.61	8996	727899	33.55
MARUTI	EQ	09-Oct-2020	7079.85	7060.00	7159.00	7001.00	7059.50	7062.40	7082.16	839682	59467.64	64951	196410	23.39
MASFIN	EQ	09-Oct-2020	827.30	828.00	838.60	821.20	830.00	827.25	828.85	11300	93.66	1274	6861	60.72
MASKINVEST	BE	09-Oct-2020	50.65	53.15	53.15	53.15	53.15	53.15	53.15	30	0.02	3	-	-
MASTEK	EQ	09-Oct-2020	885.55	894.00	894.00	863.30	875.00	875.15	874.13	71158	622.01	4193	39266	55.18
MATRIMONY	EQ	09-Oct-2020	693.40	680.80	695.00	662.00	663.00	667.05	672.03	18288	122.90	2108	9362	51.19
MAWANASUG	EQ	09-Oct-2020	23.80	23.85	24.15	23.50	23.80	24.00	23.96	78098	18.71	241	67599	86.56
MAXHEALTH	EQ	09-Oct-2020	112.65	113.15	113.60	109.55	110.60	110.70	111.32	545288	606.99	5818	353848	64.89
MAXIND	EQ	09-Oct-2020	58.20	58.20	58.50	57.65	58.20	58.00	58.07	98159	57.00	432	64455	65.66
MAXVIL	EQ	09-Oct-2020	37.50	37.35	38.35	37.25	37.95	37.65	37.55	21976	8.25	183	15224	69.28
MAYURUNIQ	EQ	09-Oct-2020	250.05	254.80	254.80	243.10	246.70	247.35	247.47	45458	112.50	2692	28995	63.78
MAZDA	EQ	09-Oct-2020	548.20	550.00	556.05	535.00	535.05	536.95	539.64	2899	15.64	253	2124	73.27
MBAPL	BE	09-Oct-2020	61.00	61.00	61.00	57.95	58.30	58.30	60.69	354	0.21	7	-	-
MBECL	BE	09-Oct-2020	4.95	5.10	5.10	4.85	4.90	4.90	4.93	8504	0.42	21	-	-
MBLINFRA	EQ	09-Oct-2020	8.65	8.55	8.55	8.25	8.25	8.25	8.30	25108	2.08	79	18716	74.54
MCDHOLDING	EQ	09-Oct-2020	23.80	24.35	24.35	23.50	23.65	23.85	23.72	4843	1.15	79	3292	67.97
MCDOWELL-N	EQ	09-Oct-2020	520.65	522.45	526.95	517.45	522.10	521.35	521.96	1132946	5913.57	26047	424271	37.45
MCL	EQ	09-Oct-2020	68.90	70.00	70.30	68.20	68.50	68.50	68.78	1114	0.77	27	834	74.87
MCLEODRUSS	BE	09-Oct-2020	18.25	18.25	19.05	18.00	18.35	18.70	18.76	288138	54.06	436	-	-
MCX	EQ	09-Oct-2020	1707.10	1717.00	1736.00	1708.40	1716.05	1716.50	1719.15	119731	2058.36	13091	50025	41.78
MDL	SM	09-Oct-2020	19.95	19.95	20.90	19.95	20.90	20.90	20.43	4000	0.82	2	4000	100.00
MEGASOFT	BE	09-Oct-2020	8.30	8.30	8.30	7.90	7.90	7.95	7.95	23006	1.83	50	-	-
MEGH	EQ	09-Oct-2020	77.95	78.50	78.50	76.20	76.85	76.65	77.23	597371	461.35	4386	227004	38.00
MENONBE	EQ	09-Oct-2020	39.95	40.10	40.85	39.05	39.30	39.30	39.44	9628	3.80	199	6732	69.92
MEP	EQ	09-Oct-2020	13.90	13.75	14.20	12.70	13.85	13.90	13.77	138732	19.10	398	80328	57.90
MERCATOR	EQ	09-Oct-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.80	288217	2.29	147	205453	71.28
METALFORGE	BE	09-Oct-2020	4.60	4.75	4.80	4.50	4.80	4.70	4.75	5158	0.25	23	-	-
METKORE	BZ	09-Oct-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.49	12530	0.06	12	-	-
METROPOLIS	EQ	09-Oct-2020	1944.70	1944.70	2030.00	1915.90	1966.20	1966.95	1969.95	161051	3172.63	15863	35694	22.16
MFSL	EQ	09-Oct-2020	606.20	606.00	608.30	599.05	600.00	601.90	603.06	597376	3602.51	10598	193986	32.47
MGEL	SM	09-Oct-2020	42.00	41.80	41.80	41.80	41.80	41.80	41.80	3000	1.25	1	3000	100.00
MGL	EQ	09-Oct-2020	837.90	836.50	838.25	821.60	825.00	823.95	827.80	994941	8236.07	27475	411124	41.32
MHHL	SM	09-Oct-2020	16.15	15.35	15.35	15.35	15.35	15.35	15.35	3000	0.46	1	3000	100.00
MHRIL	EQ	09-Oct-2020	165.20	166.00	167.95	165.60	167.00	166.95	166.93	33195	55.41	614	21080	63.50
MIC	BE	09-Oct-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.65	89305	0.58	49	-	-
MIDHANI	EQ	09-Oct-2020	192.70	193.10	195.25	191.55	192.30	192.45	193.49	144254	279.12	3221	58986	40.89
MINDACORP	EQ	09-Oct-2020	70.85	70.05	71.45	70.05	70.30	70.25	70.77	130874	92.62	1345	66227	50.60
MINDAIND	EQ	09-Oct-2020	342.30	345.00	345.00	336.25	337.75	337.60	338.82	34916	118.30	2251	17691	50.67
MINDSPACE	RR	09-Oct-2020	303.96	303.99	304.00	303.60	303.80	303.99	303.97	309400	940.48	186	307800	99.48
MINDTECK	BE	09-Oct-2020	32.25	31.55	33.50	30.70	33.10	33.10	31.57	3990	1.26	32	-	-
MINDTREE	EQ	09-Oct-2020	1461.15	1459.00	1518.60	1448.75	1517.00	1504.25	1486.72	1609373	23926.84	56446	256048	15.91
MIRCELECTR	EQ	09-Oct-2020	7.95	7.95	7.95	7.65	7.80	7.75	7.74	126331	9.77	304	88839	70.32
MIRZAINT	EQ	09-Oct-2020	49.65	49.80	50.65	49.65	49.90	49.80	50.00	85156	42.57	805	38578	45.30
MITTAL	EQ	09-Oct-2020	20.55	20.50	20.50	19.55	20.20	20.10	19.93	12607	2.51	155	8118	64.39
MMFL	EQ	09-Oct-2020	327.20	326.80	328.85	308.15	316.30	317.40	317.63	8918	28.33	506	4504	50.50
MMP	EQ	09-Oct-2020	79.10	79.40	80.60	78.00	79.95	79.95	78.84	291	0.23	19	205	70.45
MMTC	EQ	09-Oct-2020	16.45	16.45	16.75	16.15	16.25	16.20	16.39	298937	48.99	931	103754	34.71
MODIRUBBER	BE	09-Oct-2020	28.90	28.90	30.00	28.90	30.00	30.00	28.96	557	0.16	4	-	-
MOHOTAIND	EQ	09-Oct-2020	9.40	9.45	10.30	8.65	10.30	10.25	10.21	30551	3.12	165	24020	78.62
MOIL	EQ	09-Oct-2020	135.50	136.50	137.05	135.00	135.50	135.30	135.87	62284	84.62	1726	27210	43.69
MOKSH	SM	09-Oct-2020	21.05	21.00	21.00	21.00	21.00	21.00	21.00	6000	1.26	2	6000	100.00
MOLDTECH	EQ	09-Oct-2020	39.05	39.25	39.95	38.75	39.00	39.15	39.16	31909	12.50	278	20620	64.62
MOLDTKPAC	EQ	09-Oct-2020	281.65	280.55	285.30	276.40	283.00	281.20	281.11	17837	50.14	1043	8844	49.58
MONTECARLO	EQ	09-Oct-2020	185.10	185.40	190.00	180.40	188.00	186.80	186.07	27558	51.28	546	22940	83.24
MORARJEE	EQ	09-Oct-2020	9.20	9.50	9.50	8.90	9.00	9.00	9.09	1457	0.13	31	1167	80.10
MOREPENLAB	EQ	09-Oct-2020	29.65	29.65	31.90	28.40	28.60	29.00	30.15	13296629	4008.86	31803	4354496	32.75
MOTHERSUMI	EQ	09-Oct-2020	120.15	121.00	123.15	119.80	120.30	121.10	121.36	16307135	19789.71	74126	2490710	15.27
MOTILALOFS	EQ	09-Oct-2020	616.05	619.15	623.65	608.00	620.70	616.15	614.48	27439	168.61	1745	12178	44.38
MOTOGENFIN	EQ	09-Oct-2020	14.70	15.65	15.95	14.65	14.65	14.75	14.86	2341	0.35	40	2199	93.93
MPHASIS	EQ	09-Oct-2020	1414.40	1410.00	1411.00	1375.00	1380.00	1383.65	1388.23	296415	4114.92	17363	148355	50.05
MPSLTD	EQ	09-Oct-2020	398.75	397.00	422.05	397.00	409.05	409.75	411.06	11836	48.65	921	6729	56.85
MRF	EQ	09-Oct-2020	60175.35	60677.90	60677.90	58542.65	58798.00	58784.90	59335.48	12645	7502.97	6314	4241	33.54
MRO-TEK	EQ	09-Oct-2020	20.90	21.50	21.90	20.60	20.60	20.65	21.24	2618	0.56	18	2198	83.96
MRPL	EQ	09-Oct-2020	26.40	26.40	26.90	26.25	26.50	26.45	26.55	600040	159.33	2178	185501	30.91
MSPL	EQ	09-Oct-2020	6.25	6.25	6.35	6.20	6.20	6.20	6.24	2676	0.17	14	2376	88.79
MSTCLTD	EQ	09-Oct-2020	163.70	164.80	165.50	158.95	160.00	159.90	161.19	274893	443.10	4232	97325	35.40
MTEDUCARE	EQ	09-Oct-2020	10.30	10.30	10.40	10.00	10.00	10.05	10.10	38076	3.85	196	28447	74.71
MTNL	EQ	09-Oct-2020	8.25	8.25	8.35	8.05	8.20	8.15	8.23	357584	29.44	7976	226951	63.47
MUKANDENGG	EQ	09-Oct-2020	9.00	9.75	9.90	8.55	9.05	9.20	9.16	2080	0.19	44	1916	92.12
MUKANDLTD	EQ	09-Oct-2020	53.60	53.90	53.90	50.95	50.95	50.95	51.87	145868	75.66	380	125828	86.26
MUKANDLTD	P1	09-Oct-2020	4.70	4.70	4.70	4.70	4.70	4.70	4.70	40	0.00	1	40	100.00
MUKTAARTS	EQ	09-Oct-2020	27.00	27.90	28.90	26.40	26.80	26.95	27.34	7325	2.00	84	4714	64.35
MUNJALAU	EQ	09-Oct-2020	56.35	56.75	56.80	55.85	56.30	56.15	56.19	82058	46.11	985	40827	49.75
MUNJALSHOW	EQ	09-Oct-2020	129.65	131.80	131.80	128.00	128.00	128.45	128.77	13203	17.00	457	9194	69.64
MURUDCERA	EQ	09-Oct-2020	15.60	15.65	15.75	15.05	15.30	15.35	15.39	29453	4.53	187	11966	40.63
MUTHOOTCAP	EQ	09-Oct-2020	383.10	390.00	392.00	364.00	372.55	373.80	370.85	49626	184.04	2078	25490	51.36
MUTHOOTFIN	EQ	09-Oct-2020	1149.00	1154.75	1158.70	1130.05	1142.40	1142.45	1144.14	1748320	20003.29	55574	348660	19.94
N100	EQ	09-Oct-2020	828.53	839.00	841.00	828.10	833.20	834.95	839.26	134519	1128.96	1354	110886	82.43
NABARD	N2	09-Oct-2020	1268.50	1269.99	1292.75	1269.29	1270.10	1276.96	1273.77	2068	26.34	32	1576	76.21
NACLIND	EQ	09-Oct-2020	38.30	38.85	38.95	38.15	38.15	38.20	38.37	6911	2.65	109	4886	70.70
NAGAFERT	EQ	09-Oct-2020	4.15	3.95	4.25	3.95	4.05	4.05	4.06	232775	9.46	332	145221	62.39
NAGREEKEXP	EQ	09-Oct-2020	14.55	14.15	15.00	14.05	14.25	14.25	14.46	6830	0.99	65	5116	74.90
NAHARCAP	EQ	09-Oct-2020	64.35	63.15	66.80	63.15	65.40	64.40	64.25	641	0.41	24	542	84.56
NAHARINDUS	EQ	09-Oct-2020	25.80	26.65	26.95	24.90	26.10	25.95	25.93	17188	4.46	156	15286	88.93
NAHARPOLY	EQ	09-Oct-2020	66.90	67.95	68.95	65.45	66.00	66.40	67.18	23302	15.65	325	11731	50.34
NAHARSPING	EQ	09-Oct-2020	42.20	40.80	46.00	40.80	44.20	44.60	44.21	31332	13.85	340	19937	63.63
NAM-INDIA	EQ	09-Oct-2020	271.45	269.60	272.65	263.10	269.10	269.50	269.68	574636	1549.66	17219	319102	55.53
NANDANI	SM	09-Oct-2020	12.80	12.50	12.50	12.50	12.50	12.50	12.50	10000	1.25	1	10000	100.00
NATCOPHARM	EQ	09-Oct-2020	940.30	942.25	947.90	931.25	940.00	940.50	939.77	205549	1931.69	10588	83115	40.44
NATHBIOGEN	EQ	09-Oct-2020	331.65	326.45	330.05	317.10	320.45	321.40	322.22	44005	141.79	2477	11864	26.96
NATIONALUM	EQ	09-Oct-2020	30.90	31.25	32.00	31.05	31.40	31.35	31.41	23011642	7228.60	21581	1888062	8.20
NATNLSTEEL	BE	09-Oct-2020	3.05	2.95	3.00	2.90	3.00	3.00	2.98	2053	0.06	4	-	-
NAUKRI	EQ	09-Oct-2020	3460.65	3490.00	3505.00	3446.70	3460.00	3456.90	3469.07	173804	6029.38	17467	61227	35.23
NAVINFLUOR	EQ	09-Oct-2020	2011.30	2032.00	2046.30	1970.00	1981.00	1977.25	2001.90	106599	2134.01	11996	87313	81.91
NAVKARCORP	EQ	09-Oct-2020	25.25	25.25	25.70	25.00	25.50	25.40	25.35	150280	38.10	709	78798	52.43
NAVNETEDUL	EQ	09-Oct-2020	76.50	77.10	77.50	76.30	77.40	77.05	77.03	21388	16.48	604	16436	76.85
NBCC	EQ	09-Oct-2020	23.35	23.30	23.70	23.25	23.40	23.40	23.58	2897837	683.17	5498	1641630	56.65
NBIFIN	EQ	09-Oct-2020	1648.25	1645.00	1680.00	1580.00	1680.00	1676.70	1654.19	1814	30.01	57	1717	94.65
NBVENTURES	EQ	09-Oct-2020	54.35	54.75	55.95	54.15	55.40	55.15	55.18	143383	79.11	2454	75725	52.81
NCC	EQ	09-Oct-2020	34.20	33.70	34.20	33.40	33.65	33.75	33.82	3827388	1294.30	6737	691057	18.06
NCLIND	EQ	09-Oct-2020	113.55	113.65	115.95	110.55	114.10	114.00	113.44	316610	359.16	3421	140902	44.50
NDGL	EQ	09-Oct-2020	616.95	600.55	625.00	600.55	615.00	615.00	609.56	173	1.05	26	84	48.55
NDL	BE	09-Oct-2020	20.15	20.40	20.40	19.25	19.65	19.70	19.87	41367	8.22	99	-	-
NDRAUTO	EQ	09-Oct-2020	127.40	131.10	131.55	125.00	128.15	126.70	126.65	4863	6.16	178	2717	55.87
NDTV	EQ	09-Oct-2020	32.10	32.00	32.90	31.35	31.70	31.85	32.04	10618	3.40	195	7890	74.31
NECCLTD	EQ	09-Oct-2020	8.00	7.90	8.45	7.35	7.95	8.05	8.02	18447	1.48	81	12313	66.75
NECLIFE	EQ	09-Oct-2020	22.00	21.75	22.50	21.60	21.60	21.75	22.04	521547	114.93	1464	222423	42.65
NELCAST	EQ	09-Oct-2020	57.10	57.80	57.85	55.20	55.30	55.55	56.15	74631	41.90	877	45203	60.57
NELCO	EQ	09-Oct-2020	191.30	191.40	192.90	186.20	188.80	189.45	189.47	32223	61.05	1130	18627	57.81
NEOGEN	EQ	09-Oct-2020	641.05	641.05	655.00	601.50	621.00	621.40	624.71	21018	131.30	2063	14320	68.13
NESCO	EQ	09-Oct-2020	520.10	520.05	529.90	515.95	522.05	525.50	522.79	45634	238.57	3521	21046	46.12
NESTLEIND	EQ	09-Oct-2020	16304.60	16250.00	16350.00	15985.00	16033.00	16034.10	16097.65	74246	11951.86	19817	33392	44.97
NETF	EQ	09-Oct-2020	131.00	136.97	136.97	129.57	136.00	136.00	133.63	134	0.18	15	132	98.51
NETFCONSUM	EQ	09-Oct-2020	54.28	54.28	54.28	53.51	54.00	54.00	54.24	2013	1.09	26	1733	86.09
NETFDIVOPP	EQ	09-Oct-2020	28.46	27.40	28.58	27.14	28.49	28.49	28.40	624	0.18	17	591	94.71
NETFIT	EQ	09-Oct-2020	21.76	22.20	22.45	21.65	21.99	21.93	21.83	1592487	347.67	851	1532456	96.23
NETFLTGILT	EQ	09-Oct-2020	21.91	25.00	25.00	21.86	22.07	22.07	22.00	48090	10.58	107	42612	88.61
NETFMID150	EQ	09-Oct-2020	65.68	65.70	66.44	65.42	65.98	65.69	65.69	109064	71.64	315	84119	77.13
NETFNIF100	EQ	09-Oct-2020	119.93	120.64	120.64	119.95	119.95	119.95	119.99	491	0.59	32	478	97.35
NETFNV20	EQ	09-Oct-2020	62.36	62.40	63.20	62.21	63.00	62.72	62.55	3270	2.05	32	3069	93.85
NETWORK18	EQ	09-Oct-2020	35.95	36.00	36.40	34.70	34.85	34.85	35.50	571057	202.71	1783	271097	47.47
NEULANDLAB	EQ	09-Oct-2020	1267.95	1274.60	1285.00	1245.00	1264.45	1260.65	1265.10	120093	1519.30	9068	44324	36.91
NEWGEN	EQ	09-Oct-2020	229.45	230.00	231.50	223.00	224.55	224.75	225.60	51176	115.45	2255	23427	45.78
NEXTMEDIA	BE	09-Oct-2020	3.90	3.75	3.95	3.75	3.75	3.75	3.88	6369	0.25	11	-	-
NFL	EQ	09-Oct-2020	32.95	33.00	33.10	32.50	32.60	32.60	32.68	179727	58.74	999	99885	55.58
NH	EQ	09-Oct-2020	359.85	359.85	364.30	343.15	360.00	347.70	350.09	232991	815.67	11337	152300	65.37
NHAI	N1	09-Oct-2020	1062.00	1062.00	1062.00	1058.99	1060.00	1059.31	1059.31	5648	59.83	33	5113	90.53
NHAI	N2	09-Oct-2020	1223.00	1225.00	1227.00	1220.00	1220.00	1220.00	1222.98	6019	73.61	64	5322	88.42
NHAI	N6	09-Oct-2020	1330.00	1333.00	1350.00	1333.00	1350.00	1350.00	1347.76	163	2.20	13	163	100.00
NHAI	N8	09-Oct-2020	1200.00	1165.90	1165.90	1165.90	1165.90	1165.90	1165.90	2	0.02	1	2	100.00
NHAI	N9	09-Oct-2020	1265.00	1225.05	1268.00	1225.00	1268.00	1268.00	1225.84	51	0.63	3	51	100.00
NHAI	NA	09-Oct-2020	1274.99	1275.90	1276.00	1275.00	1276.00	1275.99	1275.55	2271	28.97	14	2270	99.96
NHAI	NC	09-Oct-2020	1145.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1	0.01	1	1	100.00
NHBTF2014	N5	09-Oct-2020	6747.00	6706.69	6706.69	6561.00	6561.00	6561.00	6633.85	300	19.90	2	300	100.00
NHBTF2014	N6	09-Oct-2020	7537.00	7426.00	7426.00	7425.00	7425.00	7425.14	7425.14	7	0.52	3	6	85.71
NHBTF2023	N6	09-Oct-2020	6845.00	6679.59	6679.59	6675.00	6675.00	6675.00	6679.56	195	13.03	3	195	100.00
NHBTF2023	N7	09-Oct-2020	7340.00	7991.00	7991.00	7210.00	7300.00	7300.00	7500.33	3	0.23	3	2	66.67
NHPC	EQ	09-Oct-2020	20.05	20.15	20.60	20.05	20.55	20.50	20.24	4028264	815.45	7281	3127270	77.63
NHPC	N6	09-Oct-2020	1432.00	1439.00	1439.00	1439.00	1439.00	1439.00	1439.00	100	1.44	1	100	100.00
NIACL	EQ	09-Oct-2020	104.45	104.15	105.60	103.50	104.00	103.85	104.33	86802	90.56	2294	36956	42.58
NIBL	EQ	09-Oct-2020	6.30	6.10	6.40	6.10	6.10	6.10	6.12	10255	0.63	22	10255	100.00
NIFTYBEES	EQ	09-Oct-2020	125.91	130.00	130.00	125.70	127.20	126.99	126.53	2170221	2746.03	10322	731762	33.72
NIITLTD	EQ	09-Oct-2020	135.70	137.40	137.40	131.15	131.90	131.70	133.06	558545	743.17	7454	234128	41.92
NILAINFRA	EQ	09-Oct-2020	4.55	4.60	4.65	4.50	4.55	4.55	4.55	125086	5.69	206	76606	61.24
NILASPACES	EQ	09-Oct-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.16	11353	0.13	26	9570	84.29
NILKAMAL	EQ	09-Oct-2020	1310.25	1316.85	1318.95	1309.75	1312.65	1310.75	1311.43	3884	50.94	341	2654	68.33
NIPPOBATRY	EQ	09-Oct-2020	555.50	555.05	559.95	550.95	551.00	551.95	554.62	163	0.90	36	132	80.98
NIRAJ	EQ	09-Oct-2020	46.50	48.80	48.80	48.80	48.80	48.80	48.80	551	0.27	11	551	100.00
NITCO	EQ	09-Oct-2020	17.95	18.40	18.95	17.60	17.80	17.80	18.21	128788	23.46	684	48894	37.96
NITINFIRE	BZ	09-Oct-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.67	29496	0.20	21	-	-
NITINSPIN	EQ	09-Oct-2020	40.15	40.25	41.90	39.60	40.00	39.95	40.36	129369	52.21	1362	78979	61.05
NKIND	EQ	09-Oct-2020	23.20	22.00	23.95	20.90	22.00	22.00	22.68	985	0.22	16	830	84.26
NLCINDIA	EQ	09-Oct-2020	51.40	51.25	51.60	50.80	51.00	50.95	51.02	258419	131.85	3894	159718	61.81
NMDC	EQ	09-Oct-2020	82.50	83.05	83.90	81.35	81.65	81.55	82.23	4490512	3692.34	19149	1660045	36.97
NOCIL	EQ	09-Oct-2020	149.50	150.20	151.20	146.60	148.15	147.80	148.43	1210376	1796.50	12108	340520	28.13
NOIDATOLL	EQ	09-Oct-2020	3.75	3.85	3.95	3.75	3.90	3.85	3.81	19991	0.76	92	17825	89.17
NORBTEAEXP	BE	09-Oct-2020	11.80	12.35	12.35	11.25	12.25	11.40	11.44	6854	0.78	72	-	-
NOVARTIND	EQ	09-Oct-2020	677.50	679.00	680.95	666.00	666.00	668.55	671.84	4713	31.66	432	3169	67.24
NPBET	EQ	09-Oct-2020	122.03	124.99	126.00	122.90	123.01	123.01	124.20	192	0.24	14	178	92.71
NRAIL	EQ	09-Oct-2020	187.55	188.05	188.60	180.10	180.50	181.25	183.91	49002	90.12	1907	35270	71.98
NRBBEARING	EQ	09-Oct-2020	69.70	70.40	70.45	68.35	68.75	68.65	69.51	266209	185.05	1745	188433	70.78
NSIL	EQ	09-Oct-2020	752.95	760.00	766.00	745.00	745.00	750.80	755.41	114	0.86	45	67	58.77
NTL	BE	09-Oct-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	18304	0.33	13	-	-
NTPC	EQ	09-Oct-2020	82.60	82.85	83.15	81.65	83.05	82.90	82.41	18016487	14846.86	44096	6330040	35.13
NTPC	N1	09-Oct-2020	1194.00	1163.00	1195.00	1163.00	1195.00	1195.00	1182.20	25	0.30	3	15	60.00
NTPC	N2	09-Oct-2020	1540.00	1287.10	1287.10	1287.10	1287.10	1287.10	1287.10	1	0.01	1	1	100.00
NTPC	N6	09-Oct-2020	1454.00	1468.90	1468.90	1468.90	1468.90	1468.90	1468.90	20	0.29	1	20	100.00
NTPC	N7	09-Oct-2020	14.19	14.00	14.20	14.00	14.18	14.18	14.18	25767	3.65	95	25767	100.00
NUCLEUS	EQ	09-Oct-2020	681.85	684.40	697.15	655.75	670.00	674.15	677.24	108547	735.12	5940	40609	37.41
NXTDIGITAL	EQ	09-Oct-2020	631.75	624.05	641.60	619.25	641.60	639.65	635.27	2848	18.09	259	2217	77.84
OAL	EQ	09-Oct-2020	352.65	345.00	358.85	345.00	350.00	349.70	350.05	11471	40.15	480	8422	73.42
OBEROIRLTY	EQ	09-Oct-2020	390.30	394.40	397.00	375.95	377.20	379.60	385.58	765714	2952.41	15899	613465	80.12
OCCL	EQ	09-Oct-2020	796.95	797.00	803.90	787.00	789.00	791.00	793.72	4301	34.14	449	2681	62.33
OFSS	EQ	09-Oct-2020	3059.55	3061.40	3091.00	3049.70	3072.00	3073.75	3063.85	242036	7415.62	5526	223378	92.29
OIL	EQ	09-Oct-2020	88.75	89.80	90.85	88.80	89.10	89.40	89.68	589691	528.86	5872	255373	43.31
OILCOUNTUB	EQ	09-Oct-2020	4.05	4.10	4.10	3.95	4.00	4.10	3.99	163577	6.53	72	159073	97.25
OISL	EQ	09-Oct-2020	2.70	2.80	2.80	2.60	2.70	2.70	2.65	30147	0.80	42	24481	81.21
OLECTRA	EQ	09-Oct-2020	63.20	63.20	63.90	61.85	62.35	62.15	62.54	34487	21.57	501	22824	66.18
OMAXAUTO	EQ	09-Oct-2020	38.65	39.90	39.90	38.65	38.70	38.80	39.00	11763	4.59	138	8227	69.94
OMAXE	EQ	09-Oct-2020	66.80	67.30	67.30	66.00	66.10	66.10	66.49	71198	47.34	904	65577	92.11
OMKARCHEM	EQ	09-Oct-2020	6.95	6.75	7.25	6.75	6.80	6.80	7.00	9586	0.67	62	7013	73.16
OMMETALS	EQ	09-Oct-2020	17.95	18.25	18.30	17.40	17.70	17.70	17.73	12428	2.20	84	8983	72.28
ONELIFECAP	EQ	09-Oct-2020	6.05	5.90	6.35	5.90	5.95	5.95	6.20	2639	0.16	16	2226	84.35
ONEPOINT	EQ	09-Oct-2020	11.10	11.05	11.45	11.00	11.00	11.00	11.02	1824	0.20	13	1814	99.45
ONGC	EQ	09-Oct-2020	68.45	69.00	70.60	68.25	69.90	70.30	69.64	25747434	17931.38	119055	7330659	28.47
ONMOBILE	EQ	09-Oct-2020	42.10	42.00	42.75	40.30	40.75	40.70	41.31	128418	53.05	910	81909	63.78
ONWARDTEC	EQ	09-Oct-2020	66.60	67.70	68.30	65.00	65.00	66.05	67.13	27443	18.42	566	17581	64.06
OPTIEMUS	EQ	09-Oct-2020	71.90	75.45	75.45	75.45	75.45	75.45	75.45	13267	10.01	23	13267	100.00
OPTOCIRCUI	EQ	09-Oct-2020	5.00	5.00	5.25	4.90	5.05	5.00	5.08	780469	39.62	659	349646	44.80
ORBTEXP	EQ	09-Oct-2020	65.35	66.70	67.15	61.50	62.95	62.85	64.30	17485	11.24	459	11289	64.56
ORICONENT	EQ	09-Oct-2020	18.50	18.80	18.80	18.05	18.15	18.10	18.25	27455	5.01	160	17548	63.92
ORIENTABRA	EQ	09-Oct-2020	19.30	19.35	19.90	19.10	19.10	19.40	19.59	43917	8.60	261	24495	55.78
ORIENTALTL	EQ	09-Oct-2020	9.10	9.00	9.10	8.95	8.95	8.95	8.98	12364	1.11	88	9639	77.96
ORIENTBELL	EQ	09-Oct-2020	103.80	103.85	114.40	103.25	109.00	111.85	109.95	74719	82.15	1349	39582	52.97
ORIENTCEM	EQ	09-Oct-2020	59.25	59.20	59.80	58.10	58.75	58.65	58.94	190441	112.24	4036	116883	61.37
ORIENTELEC	EQ	09-Oct-2020	184.65	186.00	186.00	182.65	184.00	184.05	184.15	176068	324.23	3015	122874	69.79
ORIENTHOT	EQ	09-Oct-2020	20.60	20.10	20.95	20.10	20.75	20.75	20.62	2377	0.49	65	2112	88.85
ORIENTPPR	EQ	09-Oct-2020	17.95	17.70	17.70	16.80	16.95	17.05	17.15	483338	82.91	1789	216050	44.70
ORIENTREF	EQ	09-Oct-2020	196.05	196.75	200.20	192.85	195.30	196.10	197.55	32753	64.70	2638	17801	54.35
ORISSAMINE	EQ	09-Oct-2020	2303.65	2315.00	2344.00	2205.00	2240.00	2229.45	2272.08	13446	305.50	2413	5082	37.80
ORTINLABSS	EQ	09-Oct-2020	19.45	19.50	19.90	19.00	19.40	19.50	19.45	24550	4.78	133	19931	81.19
OSWALAGRO	EQ	09-Oct-2020	9.30	9.30	9.65	9.05	9.50	9.25	9.31	42483	3.95	175	26233	61.75
PAGEIND	EQ	09-Oct-2020	20820.65	20900.00	21120.95	20800.00	20949.00	20960.05	20964.45	35680	7480.12	11638	5938	16.64
PAISALO	EQ	09-Oct-2020	409.85	407.00	421.00	393.60	405.00	406.65	411.69	14100	58.05	221	10686	75.79
PALASHSECU	EQ	09-Oct-2020	34.70	33.55	33.75	33.00	33.00	33.10	33.24	674	0.22	15	332	49.26
PALREDTEC	BE	09-Oct-2020	31.20	32.75	32.75	31.25	32.75	32.75	32.47	20086	6.52	89	-	-
PANACEABIO	EQ	09-Oct-2020	187.15	188.50	193.95	187.00	188.15	188.40	192.19	207449	398.69	1648	50350	24.27
PANACHE	EQ	09-Oct-2020	44.10	46.20	46.20	44.50	45.00	45.00	45.36	7691	3.49	13	2490	32.38
PANAMAPET	EQ	09-Oct-2020	54.10	54.55	57.60	54.15	57.00	56.05	56.09	39288	22.04	530	20250	51.54
PAPERPROD	EQ	09-Oct-2020	298.20	297.90	297.95	292.00	292.25	294.20	295.53	48548	143.48	1369	26900	55.41
PAR	SM	09-Oct-2020	51.00	51.80	51.80	51.00	51.00	51.00	51.40	4000	2.06	2	4000	100.00
PARABDRUGS	BZ	09-Oct-2020	2.35	2.25	2.45	2.25	2.25	2.25	2.34	36611	0.86	59	-	-
PARACABLES	EQ	09-Oct-2020	6.75	6.65	6.90	6.25	6.80	6.75	6.65	76306	5.07	355	39189	51.36
PARAGMILK	EQ	09-Oct-2020	100.65	100.50	120.75	99.05	115.75	115.50	115.37	7077816	8165.99	32829	2935862	41.48
PARSVNATH	EQ	09-Oct-2020	2.40	2.35	2.50	2.30	2.35	2.40	2.40	33755	0.81	89	26172	77.54
PATELENG	EQ	09-Oct-2020	11.95	12.00	12.25	11.75	11.95	11.95	11.96	59794	7.15	280	38287	64.03
PATINTLOG	EQ	09-Oct-2020	22.55	22.50	23.15	22.00	22.50	22.60	22.72	12272	2.79	169	8644	70.44
PATSPINLTD	EQ	09-Oct-2020	4.25	4.20	4.20	4.10	4.15	4.15	4.17	378	0.02	4	300	79.37
PCJEWELLER	EQ	09-Oct-2020	13.85	13.85	14.00	13.75	13.90	13.90	13.91	518183	72.06	1251	310249	59.87
PDMJEPAPER	EQ	09-Oct-2020	14.85	14.90	14.90	14.35	14.50	14.45	14.56	39353	5.73	238	23597	59.96
PDSMFL	EQ	09-Oct-2020	315.95	318.05	324.90	317.95	320.25	322.30	319.41	3726	11.90	97	3636	97.58
PEARLPOLY	EQ	09-Oct-2020	16.25	16.25	16.85	16.00	16.00	16.00	16.18	7138	1.15	23	4327	60.62
PEL	EQ	09-Oct-2020	1317.80	1325.95	1336.85	1292.40	1320.10	1319.80	1315.71	1969367	25911.11	59973	196014	9.95
PENIND	EQ	09-Oct-2020	15.20	15.50	15.95	15.25	15.75	15.65	15.59	165755	25.84	729	87680	52.90
PENINLAND	EQ	09-Oct-2020	4.40	4.50	4.50	4.35	4.50	4.40	4.42	50962	2.25	105	38718	75.97
PERSISTENT	EQ	09-Oct-2020	1316.05	1316.00	1325.00	1300.00	1304.90	1303.65	1304.14	116113	1514.28	5318	72187	62.17
PETRONET	EQ	09-Oct-2020	220.20	220.50	222.50	217.25	218.65	218.15	219.08	3019593	6615.32	26118	1333781	44.17
PFC	EQ	09-Oct-2020	86.85	86.80	88.75	86.55	86.90	87.00	87.67	4137029	3626.87	25361	1129169	27.29
PFC	N4	09-Oct-2020	1060.39	1058.00	1059.90	1051.50	1051.50	1052.76	1057.47	6630	70.11	50	6270	94.57
PFC	N5	09-Oct-2020	1191.85	1195.00	1203.00	1195.00	1203.00	1203.00	1202.95	1010	12.15	7	1010	100.00
PFC	N8	09-Oct-2020	1473.33	1478.10	1478.60	1478.10	1478.60	1478.60	1478.33	3	0.04	3	3	100.00
PFIZER	EQ	09-Oct-2020	5003.20	5008.80	5027.15	4966.00	5016.00	5021.90	5010.19	33462	1676.51	4752	23171	69.25
PFOCUS	EQ	09-Oct-2020	38.35	38.20	39.90	37.90	38.45	38.25	38.40	13380	5.14	183	8498	63.51
PFS	EQ	09-Oct-2020	19.55	19.25	20.75	19.15	19.65	19.60	20.04	3540302	709.58	7506	1507925	42.59
PGEL	BE	09-Oct-2020	98.85	94.35	97.95	93.95	96.00	94.10	94.16	28416	26.76	203	-	-
PGHH	EQ	09-Oct-2020	9942.70	9976.00	9990.00	9862.30	9989.90	9971.45	9933.21	2539	252.20	1020	1662	65.46
PGHL	EQ	09-Oct-2020	5352.55	5350.00	5421.00	5325.35	5350.00	5344.40	5371.12	7022	377.16	2233	3342	47.59
PGIL	EQ	09-Oct-2020	170.90	170.55	172.90	166.00	170.05	170.50	169.35	8689	14.71	327	7877	90.65
PHILIPCARB	EQ	09-Oct-2020	125.55	125.75	127.80	124.35	126.90	126.85	126.48	580190	733.84	15100	122786	21.16
PHOENIXLTD	EQ	09-Oct-2020	578.95	575.05	583.00	561.60	566.50	564.45	571.97	90316	516.58	3967	47617	52.72
PIDILITIND	EQ	09-Oct-2020	1486.55	1488.00	1491.60	1465.35	1473.00	1472.10	1473.44	481806	7099.10	25787	221935	46.06
PIIND	EQ	09-Oct-2020	2039.75	2050.00	2065.25	2013.00	2021.00	2020.90	2039.48	160788	3279.25	28579	91825	57.11
PILANIINVS	EQ	09-Oct-2020	1613.20	1639.90	1639.90	1602.00	1614.95	1614.95	1615.00	153	2.47	39	126	82.35
PILITA	EQ	09-Oct-2020	7.10	7.10	7.20	6.95	6.95	7.00	7.05	41485	2.93	108	40432	97.46
PIONDIST	EQ	09-Oct-2020	101.05	102.25	103.50	100.05	101.55	101.15	102.08	3605	3.68	68	2466	68.40
PIONEEREMB	EQ	09-Oct-2020	20.45	20.55	20.85	19.90	20.65	20.35	20.18	134021	27.04	392	119633	89.26
PITTIENG	EQ	09-Oct-2020	30.15	29.85	30.50	29.25	29.95	29.75	30.04	264848	79.56	1367	24747	9.34
PKTEA	BE	09-Oct-2020	197.65	188.00	199.95	188.00	190.00	190.00	190.06	595	1.13	17	-	-
PLASTIBLEN	EQ	09-Oct-2020	185.70	185.25	192.35	182.00	190.05	190.25	186.92	16070	30.04	683	10584	65.86
PNB	EQ	09-Oct-2020	27.80	28.00	29.00	27.65	28.95	28.90	28.39	41074797	11661.88	44880	9073583	22.09
PNBGILTS	EQ	09-Oct-2020	38.45	38.50	41.00	38.50	39.25	39.40	39.88	476805	190.16	1661	175635	36.84
PNBHOUSING	EQ	09-Oct-2020	354.30	352.00	378.50	351.90	374.90	374.95	368.50	1649563	6078.72	29903	298337	18.09
PNC	EQ	09-Oct-2020	13.30	13.50	13.55	13.20	13.50	13.50	13.47	409	0.06	16	350	85.57
PNCINFRA	EQ	09-Oct-2020	163.95	165.00	165.00	159.80	161.00	160.75	161.83	116548	188.60	3560	64335	55.20
PODDARHOUS	EQ	09-Oct-2020	162.70	162.70	162.70	156.55	160.00	158.30	158.99	807	1.28	66	605	74.97
PODDARMENT	EQ	09-Oct-2020	182.85	186.45	187.80	182.00	184.00	183.20	184.00	3414	6.28	175	2038	59.70
POKARNA	EQ	09-Oct-2020	140.05	142.70	143.70	136.00	137.35	137.05	138.66	29246	40.55	429	22505	76.95
POLYCAB	EQ	09-Oct-2020	813.50	816.00	821.70	808.85	811.55	811.45	814.34	142219	1158.15	6106	83213	58.51
POLYMED	EQ	09-Oct-2020	475.10	471.15	480.70	468.20	475.00	475.55	474.44	48437	229.81	1991	15406	31.81
POLYPLEX	EQ	09-Oct-2020	730.20	731.85	747.00	725.25	730.00	729.75	736.21	100175	737.50	5079	44607	44.53
PONNIERODE	EQ	09-Oct-2020	160.60	162.85	162.85	158.05	158.35	158.40	159.15	1287	2.05	67	1013	78.71
POWERGRID	EQ	09-Oct-2020	158.30	158.70	159.35	156.70	158.15	158.00	157.87	6738774	10638.38	49272	3297561	48.93
POWERINDIA	EQ	09-Oct-2020	937.90	953.90	953.90	931.85	940.00	937.05	939.71	31464	295.67	756	22747	72.30
POWERMECH	EQ	09-Oct-2020	399.65	405.95	405.95	395.65	396.95	399.00	400.13	51034	204.20	1224	39087	76.59
PPAP	EQ	09-Oct-2020	233.80	237.65	237.65	229.40	230.00	230.60	232.16	5434	12.62	362	3417	62.88
PPL	EQ	09-Oct-2020	70.60	69.65	70.75	68.80	69.75	69.70	69.82	24308	16.97	341	14772	60.77
PRABHAT	EQ	09-Oct-2020	66.85	64.50	64.50	56.00	56.75	56.70	59.03	329395	194.45	2983	192509	58.44
PRAENG	EQ	09-Oct-2020	7.00	6.75	7.20	6.75	7.20	7.10	7.04	50212	3.54	123	39694	79.05
PRAJIND	EQ	09-Oct-2020	75.80	75.75	76.20	74.50	74.75	75.00	75.23	535676	403.01	4442	189934	35.46
PRAKASH	EQ	09-Oct-2020	39.20	39.20	39.85	39.10	39.30	39.25	39.43	114672	45.21	578	75942	66.23
PRAKASHSTL	EQ	09-Oct-2020	0.65	0.65	0.70	0.65	0.70	0.65	0.65	93711	0.61	37	89711	95.73
PRAXIS	BE	09-Oct-2020	34.90	33.55	34.50	33.20	33.20	33.25	33.60	5052	1.70	72	-	-
PRECAM	EQ	09-Oct-2020	34.45	35.25	35.25	34.60	35.00	34.90	34.93	34083	11.91	301	24020	70.48
PRECOT	BE	09-Oct-2020	28.60	30.00	30.00	30.00	30.00	30.00	30.00	148	0.04	3	-	-
PRECWIRE	EQ	09-Oct-2020	138.30	137.00	140.00	130.35	130.80	132.90	135.49	18651	25.27	663	13868	74.36
PREMEXPLN	EQ	09-Oct-2020	113.55	119.20	119.20	119.20	119.20	119.20	119.20	5306	6.32	43	5305	99.98
PREMIER	BE	09-Oct-2020	2.60	2.70	2.70	2.60	2.70	2.70	2.69	22442	0.60	27	-	-
PREMIERPOL	EQ	09-Oct-2020	22.95	23.85	23.90	23.05	23.35	23.35	23.37	109	0.03	8	104	95.41
PRESSMN	EQ	09-Oct-2020	17.20	17.40	17.70	17.25	17.45	17.45	17.44	8224	1.43	53	5830	70.89
PRESTIGE	EQ	09-Oct-2020	259.60	263.90	265.00	256.40	258.00	258.25	260.66	285241	743.50	6715	87702	30.75
PRICOLLTD	EQ	09-Oct-2020	45.00	45.90	47.10	44.20	45.00	45.00	46.01	272379	125.33	725	221925	81.48
PRIMESECU	EQ	09-Oct-2020	47.05	47.00	47.00	45.65	47.00	46.50	46.53	7131	3.32	108	4067	57.03
PRINCEPIPE	EQ	09-Oct-2020	234.15	236.30	241.00	233.10	234.00	234.05	235.88	136630	322.28	3328	71217	52.12
PROSEED	BE	09-Oct-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.34	133845	0.46	115	-	-
PROZONINTU	EQ	09-Oct-2020	17.00	17.00	17.30	16.80	17.15	17.10	17.03	83415	14.20	421	50261	60.25
PRSMJOHNSN	EQ	09-Oct-2020	65.60	66.25	67.35	63.90	65.25	65.00	65.25	291270	190.05	3073	144790	49.71
PSB	EQ	09-Oct-2020	10.65	10.70	10.90	10.60	10.80	10.75	10.74	184768	19.84	496	108541	58.74
PSL	BE	09-Oct-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.46	602199	2.78	226	-	-
PSPPROJECT	EQ	09-Oct-2020	396.30	398.30	405.95	390.20	399.00	399.85	400.00	12636	50.54	1101	7914	62.63
PSUBNKBEES	EQ	09-Oct-2020	14.21	14.78	14.84	14.16	14.84	14.72	14.49	170358	24.68	333	93410	54.83
PTC	EQ	09-Oct-2020	47.95	47.90	49.30	47.75	49.25	49.15	48.62	1389985	675.79	6819	786520	56.58
PTL	EQ	09-Oct-2020	37.25	37.25	37.60	36.55	36.80	36.85	37.04	36257	13.43	406	30848	85.08
PUNJABCHEM	EQ	09-Oct-2020	631.05	630.00	642.15	610.05	620.00	616.85	625.90	2145	13.43	266	1378	64.24
PUNJLLOYD	BZ	09-Oct-2020	1.40	1.45	1.45	1.35	1.35	1.45	1.41	106106	1.49	113	-	-
PURVA	EQ	09-Oct-2020	44.65	45.45	45.50	44.10	44.30	44.50	44.68	25069	11.20	318	15564	62.08
PVR	EQ	09-Oct-2020	1255.05	1265.00	1277.00	1256.00	1271.00	1268.40	1266.59	1310033	16592.79	34385	119570	9.13
QGOLDHALF	EQ	09-Oct-2020	2186.85	2191.00	2212.00	2191.00	2211.00	2211.90	2211.66	1654	36.58	49	1554	93.95
QNIFTY	EQ	09-Oct-2020	1217.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
QUESS	EQ	09-Oct-2020	414.40	414.25	422.00	405.00	410.00	408.50	413.31	52978	218.96	3207	24031	45.36
QUICKHEAL	EQ	09-Oct-2020	168.75	169.00	169.80	164.25	168.00	167.30	166.32	597424	993.63	11527	89841	15.04
RADICO	EQ	09-Oct-2020	414.65	414.10	418.45	410.20	412.85	412.80	414.36	125538	520.18	3733	35274	28.10
RADIOCITY	EQ	09-Oct-2020	18.25	18.25	18.50	17.75	17.90	17.85	17.91	264891	47.44	738	180260	68.05
RAIN	EQ	09-Oct-2020	98.40	98.85	99.25	96.30	96.65	96.80	97.86	565230	553.14	4877	230654	40.81
RAJESHEXPO	EQ	09-Oct-2020	454.70	457.00	461.70	449.00	452.90	451.60	453.30	108882	493.57	6964	41823	38.41
RAJMET	SM	09-Oct-2020	25.40	25.10	25.10	25.10	25.10	25.10	25.10	8000	2.01	1	8000	100.00
RAJRATAN	EQ	09-Oct-2020	326.25	321.40	328.90	317.00	321.60	322.25	320.98	2176	6.98	115	1317	60.52
RAJRAYON	BZ	09-Oct-2020	0.15	0.15	0.15	0.10	0.10	0.10	0.12	147938	0.18	16	-	-
RAJSREESUG	EQ	09-Oct-2020	12.30	12.10	12.75	12.10	12.75	12.55	12.27	9707	1.19	47	7714	79.47
RAJTV	EQ	09-Oct-2020	36.20	36.00	37.20	35.25	36.30	36.50	36.44	2434	0.89	59	2119	87.06
RALLIS	EQ	09-Oct-2020	273.05	273.05	275.40	267.60	267.90	269.70	272.44	331923	904.28	8463	165560	49.88
RAMANEWS	EQ	09-Oct-2020	13.30	13.35	13.60	13.25	13.35	13.40	13.39	4464	0.60	50	3440	77.06
RAMASTEEL	BE	09-Oct-2020	43.30	43.95	44.00	42.10	44.00	43.25	43.72	3438	1.50	27	-	-
RAMCOCEM	EQ	09-Oct-2020	769.35	768.90	774.50	765.80	768.95	770.95	770.13	519870	4003.68	7933	113110	21.76
RAMCOIND	EQ	09-Oct-2020	184.10	184.00	184.50	180.30	183.95	183.10	182.88	26635	48.71	605	15598	58.56
RAMCOSYS	EQ	09-Oct-2020	490.10	465.60	490.90	465.60	465.60	465.75	471.53	1052928	4964.92	17063	580194	55.10
RAMKY	EQ	09-Oct-2020	29.10	29.20	29.65	28.50	28.65	28.60	28.83	37746	10.88	213	31022	82.19
RAMSARUP	BZ	09-Oct-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.86	69592	0.60	34	-	-
RANASUG	BE	09-Oct-2020	6.00	6.05	6.15	5.90	5.90	5.90	5.95	33799	2.01	70	-	-
RANEENGINE	EQ	09-Oct-2020	188.30	190.50	190.50	185.25	187.80	186.15	187.48	1052	1.97	66	712	67.68
RANEHOLDIN	EQ	09-Oct-2020	420.15	420.85	426.65	410.00	415.00	414.85	415.57	24791	103.02	1057	16356	65.98
RATNAMANI	EQ	09-Oct-2020	1258.00	1268.60	1268.60	1250.00	1255.50	1255.05	1255.22	8809	110.57	1425	6996	79.42
RAYMOND	EQ	09-Oct-2020	287.95	288.70	289.00	284.00	285.60	285.40	286.07	326837	935.00	6785	120249	36.79
RBL	EQ	09-Oct-2020	573.05	576.85	576.90	561.30	562.30	566.90	570.84	9123	52.08	743	2283	25.02
RBLBANK	EQ	09-Oct-2020	173.85	175.25	181.95	172.25	179.60	180.05	177.41	21887181	38829.98	97656	2989733	13.66
RCF	EQ	09-Oct-2020	47.35	47.80	47.95	46.10	46.95	46.85	46.75	1125401	526.14	5578	513361	45.62
RCOM	BE	09-Oct-2020	1.65	1.60	1.65	1.60	1.60	1.60	1.60	3714426	59.53	3476	-	-
RECLTD	EQ	09-Oct-2020	99.05	99.40	100.60	97.55	97.90	98.05	98.71	5746130	5671.83	26014	2008159	34.95
RECLTD	N6	09-Oct-2020	1325.00	1337.00	1337.00	1337.00	1337.00	1337.00	1337.00	10	0.13	1	10	100.00
RECLTD	N8	09-Oct-2020	1229.29	1195.00	1195.00	1162.30	1162.30	1162.30	1169.12	379	4.43	4	379	100.00
RECLTD	N9	09-Oct-2020	1318.53	1322.00	1325.00	1320.02	1320.10	1320.08	1322.63	580	7.67	8	580	100.00
RECLTD	NF	09-Oct-2020	1440.10	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	20	0.27	1	20	100.00
RECLTD	NH	09-Oct-2020	1312.80	1324.00	1324.00	1324.00	1324.00	1324.00	1324.00	165	2.18	3	165	100.00
RECLTD	NI	09-Oct-2020	1218.00	1218.00	1223.00	1215.00	1215.00	1215.00	1215.87	701	8.52	5	701	100.00
REDINGTON	EQ	09-Oct-2020	119.35	119.90	120.70	119.00	119.10	119.20	119.57	163483	195.48	3688	89634	54.83
REFEX	EQ	09-Oct-2020	46.25	46.90	46.90	45.80	46.05	46.05	46.27	35847	16.59	458	24179	67.45
RELAXO	EQ	09-Oct-2020	650.30	650.70	659.40	646.00	649.00	649.05	653.32	93904	613.50	7150	38390	40.88
RELCAPITAL	EQ	09-Oct-2020	7.90	8.10	8.10	7.70	8.00	7.90	7.85	668467	52.47	1378	367304	54.95
RELIABLE	SM	09-Oct-2020	25.50	26.00	26.00	26.00	26.00	26.00	26.00	2400	0.62	1	2400	100.00
RELIANCE	EQ	09-Oct-2020	2239.25	2235.00	2253.00	2217.10	2239.00	2233.45	2232.05	8558747	191035.83	215729	2908038	33.98
RELIANCEPP	E1	09-Oct-2020	1350.60	1350.00	1359.00	1330.50	1353.00	1348.10	1341.70	1009588	13545.63	37940	527411	52.24
RELIGARE	EQ	09-Oct-2020	46.35	46.35	47.85	45.65	47.00	46.70	47.19	548232	258.72	3156	312307	56.97
RELINFRA	EQ	09-Oct-2020	22.35	22.25	22.45	21.60	21.85	21.80	21.90	948509	207.72	2445	464895	49.01
REMSONSIND	EQ	09-Oct-2020	80.15	82.55	86.90	79.55	79.55	79.60	82.23	1456	1.20	125	726	49.86
RENUKA	EQ	09-Oct-2020	9.10	9.10	9.15	8.95	9.05	9.00	9.02	311479	28.08	822	202687	65.07
REPCOHOME	EQ	09-Oct-2020	199.00	198.45	218.65	193.00	211.05	213.45	210.07	3825904	8037.26	54839	677392	17.71
REPL	SM	09-Oct-2020	49.35	47.20	47.20	47.20	47.20	47.20	47.20	3000	1.42	1	3000	100.00
REPRO	EQ	09-Oct-2020	376.90	375.05	379.85	368.00	372.10	371.65	373.49	2941	10.98	191	1266	43.05
RESPONIND	EQ	09-Oct-2020	114.05	115.00	120.45	114.00	115.00	114.90	115.79	326568	378.14	2840	30273	9.27
REVATHI	EQ	09-Oct-2020	429.90	432.05	444.95	421.45	432.00	429.55	429.78	305	1.31	93	126	41.31
RGL	EQ	09-Oct-2020	260.45	263.00	267.75	255.50	259.90	259.10	259.32	1075	2.79	102	799	74.33
RHFL	EQ	09-Oct-2020	1.70	1.70	1.70	1.60	1.65	1.65	1.66	1153778	19.10	698	649702	56.31
RHFL	N6	09-Oct-2020	175.00	175.00	175.00	175.00	175.00	175.00	175.00	50	0.09	1	50	100.00
RICOAUTO	EQ	09-Oct-2020	28.75	28.95	28.95	28.20	28.80	28.55	28.50	217293	61.92	1041	102401	47.13
RIIL	EQ	09-Oct-2020	396.00	397.80	402.00	392.00	394.35	394.30	395.99	157615	624.15	4980	26493	16.81
RITES	EQ	09-Oct-2020	244.45	246.00	247.10	243.00	245.00	244.00	244.46	137083	335.11	4969	51922	37.88
RKDL	EQ	09-Oct-2020	6.35	6.40	6.75	6.40	6.75	6.70	6.66	6238	0.42	19	6068	97.27
RKEC	SM	09-Oct-2020	35.00	34.00	36.50	34.00	36.50	36.00	35.20	5000	1.76	5	4000	80.00
RKFORGE	EQ	09-Oct-2020	345.80	346.45	356.00	341.80	355.00	352.10	350.33	29962	104.97	1381	18531	61.85
RMCL	BE	09-Oct-2020	2.90	2.95	3.00	2.80	2.80	2.80	2.94	27574	0.81	31	-	-
RMDRIP	SM	09-Oct-2020	54.50	54.50	57.00	54.50	56.95	56.95	56.54	12000	6.79	6	6000	50.00
RML	EQ	09-Oct-2020	199.70	203.00	206.75	198.00	199.50	198.65	200.03	17762	35.53	742	11617	65.40
RNAVAL	EQ	09-Oct-2020	2.70	2.70	2.70	2.60	2.60	2.60	2.61	1744078	45.49	603	1183681	67.87
ROHITFERRO	BE	09-Oct-2020	0.80	0.80	0.85	0.80	0.80	0.80	0.82	2029	0.02	9	-	-
ROHLTD	BE	09-Oct-2020	65.45	65.10	65.70	63.50	64.00	63.95	64.28	11688	7.51	146	-	-
ROLLT	BE	09-Oct-2020	2.60	2.55	2.55	2.50	2.55	2.55	2.54	1782	0.05	12	-	-
ROLTA	EQ	09-Oct-2020	5.00	4.90	5.15	4.75	4.80	4.80	4.79	475383	22.76	3236	300362	63.18
ROML	BZ	09-Oct-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	80	0.00	6	-	-
ROSSARI	EQ	09-Oct-2020	776.45	778.60	780.00	762.25	763.00	765.05	768.49	132844	1020.89	8672	49006	36.89
ROSSELLIND	EQ	09-Oct-2020	138.65	140.05	143.00	138.00	138.00	138.90	140.02	16262	22.77	332	8866	54.52
ROUTE	EQ	09-Oct-2020	798.90	803.70	806.20	782.00	784.00	788.00	790.14	368973	2915.40	16715	64516	17.49
RPGLIFE	EQ	09-Oct-2020	394.65	393.90	398.55	387.10	392.65	391.95	393.38	22293	87.70	1216	9952	44.64
RPOWER	EQ	09-Oct-2020	2.70	2.65	2.85	2.55	2.75	2.75	2.74	16095131	440.76	18883	5847710	36.33
RPPINFRA	EQ	09-Oct-2020	60.05	58.70	62.60	57.35	57.40	57.60	58.75	186310	109.46	724	161752	86.82
RSSOFTWARE	EQ	09-Oct-2020	22.60	23.55	23.70	22.45	23.70	23.70	23.36	56589	13.22	220	41898	74.04
RSWM	BE	09-Oct-2020	96.00	98.00	98.00	91.20	91.70	93.70	93.61	2506	2.35	27	-	-
RSYSTEMS	EQ	09-Oct-2020	121.90	123.90	123.90	117.20	119.90	118.40	119.00	42042	50.03	1064	19042	45.29
RTNINFRA	EQ	09-Oct-2020	5.25	5.35	5.45	5.00	5.10	5.05	5.16	609273	31.43	505	366334	60.13
RTNPOWER	EQ	09-Oct-2020	2.15	2.10	2.15	2.05	2.10	2.05	2.07	9581075	198.01	1780	4397621	45.90
RUBYMILLS	EQ	09-Oct-2020	164.20	163.95	170.15	160.25	161.00	163.40	162.35	3351	5.44	181	3071	91.64
RUCHI	BE	09-Oct-2020	596.35	566.55	566.55	566.55	566.55	566.55	566.55	6080	34.45	521	-	-
RUCHINFRA	BE	09-Oct-2020	9.35	8.90	8.90	8.90	8.90	8.90	8.90	41239	3.67	181	-	-
RUCHIRA	EQ	09-Oct-2020	52.80	53.30	53.45	50.90	51.45	51.15	51.63	30921	15.96	483	23284	75.30
RUPA	EQ	09-Oct-2020	186.65	187.55	191.00	186.20	186.30	186.90	187.94	6527	12.27	341	2586	39.62
RUSHIL	EQ	09-Oct-2020	93.40	94.60	97.50	91.20	95.50	95.65	95.28	130938	124.76	2023	47591	36.35
RVNL	EQ	09-Oct-2020	18.90	18.90	19.00	18.55	18.75	18.70	18.72	2932141	548.81	7880	1768046	60.30
S&SPOWER	EQ	09-Oct-2020	11.75	11.95	11.95	11.20	11.20	11.20	11.28	3635	0.41	30	3632	99.92
SABEVENTS	EQ	09-Oct-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.44	10819	0.16	22	9451	87.36
SABTN	EQ	09-Oct-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.29	14377	0.19	26	13377	93.04
SADBHAV	EQ	09-Oct-2020	51.80	51.65	52.65	50.70	51.60	51.40	51.66	248519	128.39	3431	113249	45.57
SADBHIN	EQ	09-Oct-2020	17.00	17.10	17.35	16.70	17.10	17.00	16.92	141017	23.86	497	97255	68.97
SAFARI	EQ	09-Oct-2020	399.80	405.00	420.00	396.00	406.50	409.95	411.36	23079	94.94	1202	17623	76.36
SAGARDEEP	EQ	09-Oct-2020	52.10	54.65	54.70	54.25	54.70	54.70	54.66	73459	40.15	809	33349	45.40
SAGCEM	EQ	09-Oct-2020	566.95	566.95	589.85	565.00	581.10	584.10	579.41	27999	162.23	1945	15529	55.46
SAIL	EQ	09-Oct-2020	33.75	34.20	35.20	33.85	34.05	33.95	34.41	31357778	10791.57	35817	3135446	10.00
SAKAR	EQ	09-Oct-2020	88.15	92.00	92.00	88.50	89.45	90.85	90.95	77619	70.59	958	23939	30.84
SAKHTISUG	EQ	09-Oct-2020	8.05	8.00	8.15	7.95	8.00	8.10	8.05	10800	0.87	66	9304	86.15
SAKSOFT	EQ	09-Oct-2020	375.65	377.90	377.90	365.00	371.55	370.70	368.89	34147	125.96	1969	15925	46.64
SAKUMA	EQ	09-Oct-2020	5.85	5.80	5.95	5.75	5.90	5.85	5.81	142686	8.29	307	120247	84.27
SALASAR	EQ	09-Oct-2020	208.45	207.10	211.00	204.90	208.25	208.50	207.85	91403	189.98	1343	26861	29.39
SALONA	EQ	09-Oct-2020	54.20	50.55	55.70	50.55	51.70	51.75	52.57	515	0.27	32	53	10.29
SALSTEEL	EQ	09-Oct-2020	2.50	2.70	2.75	2.55	2.60	2.60	2.64	20212	0.53	72	15760	77.97
SALZERELEC	EQ	09-Oct-2020	93.25	93.50	95.00	91.35	93.80	94.00	93.42	13719	12.82	341	6217	45.32
SAMBHAAV	EQ	09-Oct-2020	1.90	1.95	1.95	1.85	1.90	1.90	1.89	1789	0.03	22	1746	97.60
SANCO	EQ	09-Oct-2020	13.80	13.35	14.00	13.25	13.85	13.95	13.79	73483	10.13	166	55391	75.38
SANDESH	EQ	09-Oct-2020	497.40	514.70	514.75	499.05	500.00	500.00	504.65	139	0.70	58	62	44.60
SANDHAR	EQ	09-Oct-2020	254.20	254.00	255.65	241.00	253.80	253.35	247.96	19607	48.62	1485	10127	51.65
SANGAMIND	EQ	09-Oct-2020	51.05	50.40	50.80	49.35	49.50	49.55	50.16	5677	2.85	85	5174	91.14
SANGHIIND	EQ	09-Oct-2020	27.00	27.25	27.65	26.85	27.20	27.25	27.26	234180	63.84	991	106535	45.49
SANGHVIFOR	BE	09-Oct-2020	16.25	15.50	15.80	15.50	15.80	15.80	15.56	527	0.08	2	-	-
SANGHVIMOV	EQ	09-Oct-2020	76.90	76.25	79.80	75.00	78.00	77.65	77.12	19681	15.18	314	9506	48.30
SANGINITA	EQ	09-Oct-2020	69.45	71.40	71.75	67.65	70.50	69.50	69.65	21397	14.90	472	11308	52.85
SANOFI	EQ	09-Oct-2020	8640.50	8650.00	8677.00	8551.10	8641.00	8629.15	8610.64	11179	962.58	1583	8176	73.14
SANWARIA	BZ	09-Oct-2020	1.60	1.60	1.65	1.55	1.65	1.60	1.57	466439	7.31	255	-	-
SARDAEN	EQ	09-Oct-2020	220.80	221.05	225.35	220.30	221.00	220.85	222.40	15979	35.54	581	4694	29.38
SAREGAMA	EQ	09-Oct-2020	559.70	561.20	590.00	554.00	577.00	575.45	577.83	27698	160.05	1353	15135	54.64
SARLAPOLY	EQ	09-Oct-2020	19.80	19.80	20.30	19.35	19.50	19.55	19.81	45135	8.94	319	25995	57.59
SARVESHWAR	SM	09-Oct-2020	9.60	9.60	10.05	9.60	10.05	10.05	9.83	3200	0.31	2	3200	100.00
SASKEN	EQ	09-Oct-2020	713.50	715.00	722.00	701.00	711.80	706.20	710.65	38209	271.53	2281	11080	29.00
SASTASUNDR	EQ	09-Oct-2020	88.95	89.30	91.50	88.15	88.55	89.70	89.04	1289	1.15	74	976	75.72
SATIA	EQ	09-Oct-2020	103.50	104.60	112.65	102.60	107.00	107.90	107.93	253759	273.89	3302	50842	20.04
SATIN	EQ	09-Oct-2020	54.70	54.20	55.40	54.20	54.85	54.75	54.97	126657	69.62	1005	92002	72.64
SATINPP	E1	09-Oct-2020	21.25	20.30	22.00	20.30	21.55	21.55	21.75	2036	0.44	8	1035	50.83
SBICARD	EQ	09-Oct-2020	847.30	850.00	852.80	841.00	848.60	850.65	848.46	900601	7641.27	43118	489836	54.39
SBIETFQLTY	EQ	09-Oct-2020	109.60	109.60	110.72	109.00	109.00	109.10	109.58	731	0.80	51	592	80.98
SBILIFE	EQ	09-Oct-2020	821.05	826.15	827.30	803.50	804.00	805.90	809.57	1188895	9624.91	46243	590208	49.64
SBIN	EQ	09-Oct-2020	191.50	192.00	198.80	190.55	198.55	198.30	195.31	64908374	126775.74	277207	15862157	24.44
SBIN	N2	09-Oct-2020	10707.33	10671.25	10745.00	10655.00	10709.00	10707.77	10703.35	447	47.84	84	415	92.84
SBIN	N5	09-Oct-2020	10965.60	10950.00	10966.00	10940.00	10940.00	10942.47	10957.36	445	48.76	77	443	99.55
SBIN	N6	09-Oct-2020	10800.00	10800.00	10800.00	10800.00	10800.00	10800.00	10800.00	18	1.94	5	18	100.00
SCAPDVR	BE	09-Oct-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.35	64151	0.86	58	-	-
SCHAEFFLER	EQ	09-Oct-2020	3613.95	3645.95	3670.00	3590.00	3600.00	3648.65	3646.92	11577	422.20	553	10654	92.03
SCHAND	EQ	09-Oct-2020	66.30	66.30	69.60	65.10	68.80	68.35	68.22	21969	14.99	342	12175	55.42
SCHNEIDER	EQ	09-Oct-2020	77.20	77.20	79.45	77.05	77.30	77.45	78.18	104863	81.99	1881	27723	26.44
SCI	EQ	09-Oct-2020	52.20	52.55	53.60	51.85	52.75	52.65	52.67	1605117	845.39	6357	520441	32.42
SDBL	EQ	09-Oct-2020	52.75	53.40	54.80	53.00	53.60	53.20	53.53	51409	27.52	579	30642	59.60
SEAMECLTD	EQ	09-Oct-2020	405.85	405.00	406.95	397.05	400.00	400.35	401.96	6855	27.55	378	5229	76.28
SECURCRED	SM	09-Oct-2020	15.00	14.75	14.75	14.75	14.75	14.75	14.75	2400	0.35	1	2400	100.00
SELAN	EQ	09-Oct-2020	109.50	109.90	111.70	108.00	108.05	108.35	109.01	14893	16.23	562	7459	50.08
SELMCL	BZ	09-Oct-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	12567	0.35	19	-	-
SEPOWER	EQ	09-Oct-2020	2.10	2.20	2.20	2.05	2.20	2.10	2.14	14447	0.31	24	13371	92.55
SEQUENT	EQ	09-Oct-2020	158.50	159.30	162.75	154.10	155.20	155.60	157.91	1296741	2047.73	13665	482576	37.21
SESHAPAPER	EQ	09-Oct-2020	133.70	134.90	137.00	132.40	135.75	135.70	134.72	72909	98.22	674	59971	82.25
SETCO	BE	09-Oct-2020	9.70	10.00	10.15	9.45	9.90	9.80	9.81	28243	2.77	111	-	-
SETF10GILT	EQ	09-Oct-2020	197.36	199.75	199.99	198.10	198.56	198.58	199.65	1254	2.50	20	943	75.20
SETFGOLD	EQ	09-Oct-2020	4507.05	4549.80	4557.90	4523.65	4545.95	4550.15	4543.41	5901	268.11	973	4047	68.58
SETFNIF50	EQ	09-Oct-2020	122.15	123.00	123.27	122.02	123.10	122.98	122.79	280347	344.24	785	255193	91.03
SETFNIFBK	EQ	09-Oct-2020	230.46	231.00	238.00	230.03	237.50	237.28	235.32	1137856	2677.63	1499	1105534	97.16
SETFNN50	EQ	09-Oct-2020	283.84	284.00	284.80	281.63	283.60	283.60	283.51	8036	22.78	175	7342	91.36
SETUINFRA	EQ	09-Oct-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.78	46057	0.36	55	45880	99.62
SEYAIND	EQ	09-Oct-2020	72.60	73.00	73.80	70.10	71.70	71.55	72.14	19159	13.82	315	11313	59.05
SEZAL	BZ	09-Oct-2020	3.50	3.45	3.60	3.35	3.35	3.35	3.49	1646	0.06	9	-	-
SFL	EQ	09-Oct-2020	1328.80	1326.50	1333.85	1319.00	1320.50	1322.00	1324.91	3781	50.09	487	2237	59.16
SGBAPR28I	GB	09-Oct-2020	4809.46	4791.00	4818.00	4791.00	4792.00	4805.11	4800.55	172	8.26	26	159	92.44
SGBAUG24	GB	09-Oct-2020	4931.50	4932.00	4985.00	4932.00	4938.00	4939.16	4950.17	266	13.17	73	235	88.35
SGBAUG27	GB	09-Oct-2020	4770.72	4765.00	4860.00	4765.00	4860.00	4860.00	4802.24	38	1.82	5	36	94.74
SGBAUG28V	GB	09-Oct-2020	4774.14	4850.00	4850.00	4781.00	4800.00	4800.54	4793.18	1389	66.58	205	1186	85.39
SGBDC27VII	GB	09-Oct-2020	4994.99	4994.99	4998.00	4994.99	4998.00	4998.00	4997.72	11	0.55	3	11	100.00
SGBDEC25XI	GB	09-Oct-2020	4920.00	4936.00	4936.00	4936.00	4936.00	4936.00	4936.00	20	0.99	1	20	100.00
SGBDEC26	GB	09-Oct-2020	4998.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	14	0.68	2	14	100.00
SGBFEB24	GB	09-Oct-2020	4880.84	4898.00	4915.00	4898.00	4910.00	4907.60	4907.41	161	7.90	24	160	99.38
SGBFEB27	GB	09-Oct-2020	4899.00	4894.99	4894.99	4894.99	4894.99	4894.99	4894.99	1	0.05	1	1	100.00
SGBFEB28IX	GB	09-Oct-2020	4748.06	4732.00	4867.90	4732.00	4760.01	4755.93	4758.69	32	1.52	6	32	100.00
SGBJ28VIII	GB	09-Oct-2020	4803.99	4803.99	4803.99	4803.99	4803.99	4803.99	4803.99	25	1.20	2	25	100.00
SGBJUL25	GB	09-Oct-2020	4870.00	4865.00	4870.00	4853.00	4853.00	4853.00	4854.47	32	1.55	8	21	65.63
SGBJUL27	GB	09-Oct-2020	4872.00	4723.02	4800.00	4723.02	4751.52	4759.60	4731.94	27	1.28	8	21	77.78
SGBJUL28IV	GB	09-Oct-2020	4761.45	4809.99	4809.99	4777.00	4797.70	4797.35	4785.98	368	17.61	58	288	78.26
SGBJUN27	GB	09-Oct-2020	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	1	2	100.00
SGBJUN28	GB	09-Oct-2020	4769.80	4763.00	4800.00	4745.00	4775.00	4793.00	4789.39	27	1.29	15	19	70.37
SGBMAR24	GB	09-Oct-2020	4890.00	4840.00	4905.00	4830.00	4905.00	4905.00	4878.17	23	1.12	11	14	60.87
SGBMAR25	GB	09-Oct-2020	4849.90	4805.00	4864.00	4805.00	4855.00	4855.29	4847.01	141	6.83	13	140	99.29
SGBMAY25	GB	09-Oct-2020	4854.40	4850.00	4939.90	4850.00	4867.00	4867.00	4865.61	8	0.39	4	8	100.00
SGBMAY26	GB	09-Oct-2020	4761.01	4762.13	4917.94	4762.13	4917.94	4917.94	4793.29	5	0.24	2	5	100.00
SGBMAY28	GB	09-Oct-2020	4784.54	4782.00	4819.00	4782.00	4806.00	4806.00	4804.18	289	13.88	43	241	83.39
SGBNOV23	GB	09-Oct-2020	5019.16	5020.00	5020.00	4975.00	5001.00	4994.28	4996.70	90	4.50	18	90	100.00
SGBNOV24	GB	09-Oct-2020	4840.00	4826.00	4888.00	4826.00	4871.00	4873.00	4881.46	66	3.22	18	55	83.33
SGBNOV25VI	GB	09-Oct-2020	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	10	0.49	1	10	100.00
SGBOCT25IV	GB	09-Oct-2020	4871.00	4835.00	4900.00	4835.00	4900.00	4900.00	4889.38	16	0.78	6	14	87.50
SGBOCT27	GB	09-Oct-2020	4800.00	4819.00	4820.00	4815.00	4820.00	4820.00	4818.41	17	0.82	4	17	100.00
SGBOCT27VI	GB	09-Oct-2020	4824.99	4824.99	4850.00	4824.99	4850.00	4842.07	4840.82	68	3.29	6	68	100.00
SGBSEP24	GB	09-Oct-2020	4880.00	4840.00	4900.00	4825.00	4875.00	4888.75	4877.75	20	0.98	13	19	95.00
SGBSEP27	GB	09-Oct-2020	4770.00	4820.00	4820.00	4750.00	4751.09	4751.01	4762.47	429	20.43	19	410	95.57
SGBSEP28VI	GB	09-Oct-2020	4801.00	4801.00	4840.00	4800.00	4840.00	4839.76	4824.37	147	7.09	50	110	74.83
SGL	EQ	09-Oct-2020	8.00	8.05	8.20	7.90	8.00	8.00	8.00	6447	0.52	53	4507	69.91
SHAHALLOYS	EQ	09-Oct-2020	6.80	6.15	7.45	6.15	6.90	6.50	6.58	16682	1.10	41	12142	72.79
SHAKTIPUMP	EQ	09-Oct-2020	210.85	210.55	220.85	208.00	219.80	218.25	215.50	256085	551.86	4419	168995	65.99
SHALBY	EQ	09-Oct-2020	87.40	88.85	99.00	88.40	95.55	95.75	94.23	2059962	1941.11	20335	589056	28.60
SHALPAINTS	EQ	09-Oct-2020	68.40	69.40	69.40	67.10	67.80	67.40	67.95	28259	19.20	571	18456	65.31
SHANKARA	EQ	09-Oct-2020	343.40	345.45	350.00	339.00	341.80	341.65	343.90	16462	56.61	868	7256	44.08
SHANTIGEAR	EQ	09-Oct-2020	101.90	101.60	102.00	100.05	101.75	100.40	100.96	11068	11.17	423	6777	61.23
SHARDACROP	EQ	09-Oct-2020	251.45	253.85	253.90	244.00	247.50	246.75	248.15	9625	23.88	872	5353	55.62
SHARDAMOTR	EQ	09-Oct-2020	840.85	856.05	891.90	831.00	890.00	876.40	869.53	2352	20.45	269	1459	62.03
SHAREINDIA	EQ	09-Oct-2020	103.95	102.60	103.95	100.75	102.90	102.20	102.60	12649	12.98	109	959	7.58
SHARIABEES	EQ	09-Oct-2020	310.70	319.00	319.00	302.00	302.00	302.37	312.79	473	1.48	51	361	76.32
SHEMAROO	EQ	09-Oct-2020	59.65	60.65	60.65	58.90	59.80	59.20	59.34	16216	9.62	261	10257	63.25
SHIL	EQ	09-Oct-2020	78.45	79.25	80.05	77.75	79.95	78.15	79.22	56132	44.47	946	37950	67.61
SHILPAMED	EQ	09-Oct-2020	554.30	556.95	559.70	541.50	547.00	544.80	549.05	310590	1705.29	10161	142195	45.78
SHIRPUR-G	EQ	09-Oct-2020	7.55	7.70	7.70	7.45	7.50	7.50	7.49	9990	0.75	50	8684	86.93
SHIVAMAUTO	EQ	09-Oct-2020	17.85	17.75	18.45	17.30	18.20	18.00	17.86	63636	11.37	307	48880	76.81
SHIVAMILLS	EQ	09-Oct-2020	25.60	25.20	25.45	24.50	24.50	24.65	24.89	5174	1.29	38	3612	69.81
SHIVATEX	EQ	09-Oct-2020	86.80	89.00	90.40	87.00	87.60	87.65	88.27	445	0.39	19	419	94.16
SHIVAUM	SM	09-Oct-2020	44.75	45.00	45.00	45.00	45.00	45.00	45.00	45000	20.25	10	45000	100.00
SHK	EQ	09-Oct-2020	85.50	88.00	95.95	86.60	92.40	92.70	92.05	4287514	3946.75	29455	1216267	28.37
SHOPERSTOP	EQ	09-Oct-2020	176.80	177.60	179.40	174.00	177.90	176.45	176.78	83069	146.85	2634	31000	37.32
SHREDIGCEM	EQ	09-Oct-2020	53.75	53.90	56.00	53.55	54.20	54.05	54.70	767755	419.96	3605	345618	45.02
SHREECEM	EQ	09-Oct-2020	20735.55	20800.00	21250.00	20686.50	21192.00	21198.50	21080.93	90353	19047.25	19905	24094	26.67
SHREEPUSHK	EQ	09-Oct-2020	114.95	117.00	117.00	111.65	112.00	112.00	113.22	11179	12.66	536	7441	66.56
SHREERAMA	EQ	09-Oct-2020	7.60	7.40	7.85	7.35	7.60	7.35	7.48	14159	1.06	61	9444	66.70
SHRENIK	EQ	09-Oct-2020	9.50	10.45	10.45	9.45	9.60	9.55	10.00	3301832	330.19	5457	1797350	54.43
SHREYANIND	EQ	09-Oct-2020	80.40	79.05	81.10	77.45	78.90	78.30	79.25	7817	6.19	227	4440	56.80
SHREYAS	BE	09-Oct-2020	57.65	57.15	58.50	57.15	58.00	58.00	57.68	3769	2.17	46	-	-
SHRIPISTON	BE	09-Oct-2020	584.50	612.45	613.70	555.30	562.20	568.00	594.57	1079	6.42	56	-	-
SHRIRAMCIT	EQ	09-Oct-2020	896.80	901.30	923.90	896.90	920.00	919.15	910.44	5533	50.37	695	3104	56.10
SHRIRAMEPC	EQ	09-Oct-2020	4.10	4.15	4.30	3.85	4.15	4.15	4.11	266423	10.95	304	178213	66.89
SHYAMCENT	EQ	09-Oct-2020	3.90	3.90	3.90	3.75	3.85	3.85	3.81	32569	1.24	55	20416	62.69
SICAGEN	EQ	09-Oct-2020	11.15	11.00	11.50	11.00	11.25	11.25	11.38	6117	0.70	53	3463	56.61
SICAL	EQ	09-Oct-2020	10.60	10.50	11.05	10.50	10.90	10.80	10.88	84303	9.17	223	61705	73.19
SIEMENS	EQ	09-Oct-2020	1294.05	1292.10	1298.30	1273.50	1283.65	1284.05	1283.24	707199	9075.04	32191	182358	25.79
SIGIND	EQ	09-Oct-2020	18.90	19.20	19.50	18.60	19.25	19.20	19.09	5566	1.06	75	4817	86.54
SIL	BE	09-Oct-2020	9.90	9.90	9.90	9.45	9.80	9.80	9.63	141	0.01	5	-	-
SILINV	EQ	09-Oct-2020	140.00	140.00	140.95	138.05	139.00	139.00	139.08	6954	9.67	47	5191	74.65
SILLYMONKS	EQ	09-Oct-2020	23.40	21.25	25.70	21.20	23.85	22.45	23.10	3534	0.82	61	969	27.42
SILVERTUC	SM	09-Oct-2020	90.00	90.00	90.00	90.00	90.00	90.00	90.00	1000	0.90	1	1000	100.00
SIMBHALS	EQ	09-Oct-2020	6.60	6.50	6.80	6.40	6.50	6.50	6.46	3790	0.24	18	2782	73.40
SIMPLEXINF	EQ	09-Oct-2020	33.50	34.50	34.50	31.50	32.75	32.35	32.09	206040	66.13	1014	145995	70.86
SINTERCOM	EQ	09-Oct-2020	78.90	82.55	82.55	79.00	79.95	79.95	79.43	7489	5.95	17	7387	98.64
SINTEX	EQ	09-Oct-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	2360886	47.22	289	2360886	100.00
SIRCA	EQ	09-Oct-2020	264.80	267.50	268.15	261.00	261.70	263.85	264.53	4576	12.10	241	3006	65.69
SIS	EQ	09-Oct-2020	363.10	367.55	367.60	358.00	361.00	359.80	361.72	26244	94.93	1691	17543	66.85
SITINET	EQ	09-Oct-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	44639	0.56	108	44439	99.55
SIYSIL	EQ	09-Oct-2020	153.30	151.50	161.90	151.50	156.00	154.95	158.42	1089656	1726.26	12489	175362	16.09
SJVN	EQ	09-Oct-2020	21.65	21.70	21.75	21.65	21.75	21.70	21.72	598353	129.97	1308	419817	70.16
SKFINDIA	EQ	09-Oct-2020	1481.90	1477.80	1487.05	1471.10	1484.10	1484.10	1480.46	4334	64.16	803	2045	47.19
SKIL	EQ	09-Oct-2020	2.95	3.00	3.20	2.75	3.00	3.00	3.10	357658	11.10	225	279966	78.28
SKIPPER	EQ	09-Oct-2020	52.05	52.20	52.30	51.15	51.40	51.50	51.28	280561	143.88	372	257736	91.86
SKMEGGPROD	EQ	09-Oct-2020	42.45	42.05	43.40	41.90	43.00	43.05	42.78	36745	15.72	363	28353	77.16
SMARTLINK	EQ	09-Oct-2020	75.65	75.00	75.20	73.00	73.25	73.75	73.65	10538	7.76	224	5177	49.13
SMLISUZU	EQ	09-Oct-2020	388.00	388.00	396.50	386.10	390.00	390.80	391.30	5889	23.04	448	2476	42.04
SMPL	BZ	09-Oct-2020	0.15	0.10	0.10	0.10	0.10	0.10	0.10	26576	0.03	13	-	-
SMSLIFE	EQ	09-Oct-2020	598.35	592.40	611.20	581.10	594.00	593.20	589.32	4927	29.04	379	3365	68.30
SMSPHARMA	EQ	09-Oct-2020	92.20	92.45	93.60	90.50	91.35	91.60	91.83	214228	196.73	2430	85511	39.92
SNOWMAN	EQ	09-Oct-2020	36.05	36.35	39.90	35.95	39.10	38.85	38.09	841617	320.57	3639	569356	67.65
SOBHA	EQ	09-Oct-2020	266.55	267.00	267.05	257.75	260.85	261.05	262.30	169639	444.96	3927	61808	36.44
SOFTTECH	SM	09-Oct-2020	65.05	65.95	68.20	65.95	68.20	68.20	67.48	16000	10.80	8	14400	90.00
SOLARA	EQ	09-Oct-2020	1206.20	1195.00	1218.95	1146.00	1152.00	1153.60	1168.99	381613	4461.03	23276	144827	37.95
SOLARINDS	EQ	09-Oct-2020	1069.65	1130.00	1160.00	1080.20	1095.00	1090.50	1119.98	300500	3365.53	16519	45365	15.10
SOMANYCERA	EQ	09-Oct-2020	202.80	208.50	208.50	200.10	202.20	204.10	203.53	48722	99.17	1288	26969	55.35
SOMATEX	EQ	09-Oct-2020	3.25	3.35	3.55	3.25	3.55	3.45	3.44	55362	1.90	115	46479	83.95
SOMICONVEY	EQ	09-Oct-2020	22.40	23.00	23.00	21.40	22.35	22.35	22.39	3014	0.67	58	2472	82.02
SONAMCLOCK	SM	09-Oct-2020	63.25	59.50	63.00	59.50	63.00	63.00	62.30	15000	9.35	5	15000	100.00
SONATSOFTW	EQ	09-Oct-2020	324.50	326.00	328.95	321.30	327.00	327.50	327.79	451415	1479.71	9844	223177	49.44
SORILINFRA	EQ	09-Oct-2020	63.15	64.15	65.50	61.00	61.00	62.00	63.17	27547	17.40	424	18247	66.24
SOTL	EQ	09-Oct-2020	675.35	682.35	682.35	667.00	679.00	679.05	673.06	1432	9.64	169	659	46.02
SOUTHBANK	EQ	09-Oct-2020	6.85	6.85	6.95	6.75	6.85	6.85	6.84	7175256	490.93	3598	2187781	30.49
SOUTHWEST	EQ	09-Oct-2020	27.80	29.30	29.80	27.75	29.80	29.00	28.23	137882	38.93	308	99555	72.20
SPAL	EQ	09-Oct-2020	132.95	136.90	139.95	132.95	134.50	135.55	135.84	22646	30.76	836	11464	50.62
SPANDANA	EQ	09-Oct-2020	607.55	606.25	619.65	590.00	593.30	595.10	604.51	55511	335.57	4909	25741	46.37
SPARC	EQ	09-Oct-2020	175.10	175.00	176.50	171.50	172.60	172.85	173.54	351549	610.10	5001	99124	28.20
SPCENET	BE	09-Oct-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	350	0.00	3	-	-
SPECIALITY	EQ	09-Oct-2020	34.95	35.60	36.40	35.50	35.65	35.60	35.78	62307	22.29	486	32042	51.43
SPENCERS	EQ	09-Oct-2020	77.20	77.70	80.80	77.00	78.50	78.85	79.37	683193	542.22	4652	325471	47.64
SPENTEX	BZ	09-Oct-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	889	0.01	4	-	-
SPIC	EQ	09-Oct-2020	19.00	18.95	19.10	18.65	18.85	18.80	18.79	44075	8.28	266	29073	65.96
SPICEJET	EQ	09-Oct-2020	50.10	50.35	50.75	49.80	50.00	50.00	50.17	1194009	599.05	5307	408071	34.18
SPLIL	EQ	09-Oct-2020	32.00	32.60	33.00	30.55	30.60	30.95	31.42	46220	14.52	406	29944	64.79
SPMLINFRA	EQ	09-Oct-2020	8.35	8.00	9.00	8.00	8.15	8.15	8.31	4926	0.41	47	2544	51.64
SPTL	EQ	09-Oct-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.87	2101574	39.32	387	1653900	78.70
SPYL	BE	09-Oct-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.33	77551	0.25	36	-	-
SREEL	EQ	09-Oct-2020	134.30	135.90	137.30	134.30	135.80	136.20	135.45	1738	2.35	108	1492	85.85
SREIBNPNCD	NP	09-Oct-2020	850.00	850.00	880.00	850.00	880.00	880.00	871.00	20	0.17	3	20	100.00
SREIBNPNCD	NQ	09-Oct-2020	1100.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	10	0.11	1	10	100.00
SREIBNPNCD	NU	09-Oct-2020	835.00	836.00	836.00	835.00	835.00	835.00	835.56	160	1.34	6	160	100.00
SREIBNPNCD	NV	09-Oct-2020	723.85	721.86	865.98	721.86	800.00	800.00	817.72	120	0.98	4	120	100.00
SREIBNPNCD	NZ	09-Oct-2020	1374.00	1325.11	1325.11	1300.00	1300.00	1300.00	1312.56	20	0.26	2	20	100.00
SREIBNPNCD	Y5	09-Oct-2020	934.00	979.90	979.90	979.90	979.90	979.90	979.90	20	0.20	2	20	100.00
SREINFRA	EQ	09-Oct-2020	6.80	6.95	7.00	6.80	6.95	6.90	6.93	428442	29.70	450	349779	81.64
SRF	EQ	09-Oct-2020	4263.00	4267.50	4298.00	4211.15	4264.95	4266.75	4259.26	162337	6914.36	12053	38955	24.00
SRHHYPOLTD	EQ	09-Oct-2020	193.30	192.30	193.25	185.05	187.90	187.20	188.33	15248	28.72	731	9061	59.42
SRIPIPES	EQ	09-Oct-2020	122.25	126.50	126.95	119.30	120.55	120.95	122.68	380557	466.85	5563	260689	68.50
SRPL	EQ	09-Oct-2020	32.55	32.00	33.25	32.00	32.00	32.00	32.81	6136	2.01	17	936	15.25
SRTRANSFIN	EQ	09-Oct-2020	639.05	633.50	650.00	630.35	640.10	641.10	640.87	3505491	22465.52	46802	524800	14.97
SRTRANSFIN	Y9	09-Oct-2020	1025.00	1025.00	1025.00	1024.00	1025.00	1024.50	1024.60	900	9.22	10	900	100.00
SRTRANSFIN	YB	09-Oct-2020	1012.00	1013.00	1013.00	1012.00	1012.00	1012.00	1012.23	196	1.98	7	196	100.00
SRTRANSFIN	YG	09-Oct-2020	1966.66	1970.00	1975.00	1969.00	1970.50	1973.67	1974.67	723	14.28	26	723	100.00
SRTRANSFIN	YH	09-Oct-2020	994.33	979.36	979.55	979.36	979.36	979.36	979.44	96	0.94	5	95	98.96
SRTRANSFIN	YI	09-Oct-2020	981.00	976.00	979.75	974.00	975.00	976.09	976.22	1100	10.74	52	1100	100.00
SRTRANSFIN	YJ	09-Oct-2020	1006.10	1007.98	1008.00	1007.00	1008.00	1008.00	1007.77	844	8.51	11	844	100.00
SRTRANSFIN	YK	09-Oct-2020	982.16	984.90	984.99	974.00	978.00	976.83	979.19	1249	12.23	35	1177	94.24
SRTRANSFIN	YL	09-Oct-2020	989.00	989.00	989.00	989.00	989.00	989.00	989.00	30	0.30	1	30	100.00
SRTRANSFIN	YN	09-Oct-2020	1156.34	1150.00	1170.00	1150.00	1170.00	1170.00	1153.78	740	8.54	11	700	94.59
SRTRANSFIN	YO	09-Oct-2020	978.00	985.00	990.00	985.00	988.00	988.00	988.25	200	1.98	6	200	100.00
SRTRANSFIN	YQ	09-Oct-2020	1070.01	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	100	1.07	1	100	100.00
SRTRANSFIN	YR	09-Oct-2020	1060.00	1063.00	1063.00	1056.50	1056.50	1060.41	1060.42	223	2.36	10	223	100.00
SRTRANSFIN	YS	09-Oct-2020	1085.00	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	123	1.34	4	123	100.00
SRTRANSFIN	YT	09-Oct-2020	1184.00	1175.00	1175.00	1175.00		1175.00	1175.00	35	0.41	2	35	100.00
SRTRANSFIN	YU	09-Oct-2020	1081.01	1079.96	1125.00	1075.00	1111.00	1111.00	1091.83	475	5.19	14	320	67.37
SRTRANSFIN	YV	09-Oct-2020	990.00	997.99	999.99	997.99	999.99	999.41	999.41	100	1.00	2	100	100.00
SRTRANSFIN	YW	09-Oct-2020	998.00	999.10	1001.00	999.00	1001.00	999.40	999.40	87	0.87	5	87	100.00
SRTRANSFIN	YX	09-Oct-2020	1046.00	1030.00	1040.00	1030.00	1040.00	1040.00	1036.67	150	1.56	3	150	100.00
SRTRANSFIN	YY	09-Oct-2020	1030.00	1013.13	1022.00	1013.00	1022.00	1022.00	1015.55	300	3.05	9	200	66.67
SRTRANSFIN	YZ	09-Oct-2020	1030.00	1236.00	1236.00	1031.01	1045.00	1045.00	1039.92	100	1.04	5	50	50.00
SRTRANSFIN	Z2	09-Oct-2020	1110.15	1113.66	1113.66	1113.00	1113.00	1113.00	1113.01	50	0.56	2	50	100.00
SRTRANSFIN	Z6	09-Oct-2020	1034.00	1020.00	1034.00	1020.00	1034.00	1034.00	1033.56	443	4.58	11	443	100.00
SRTRANSFIN	Z7	09-Oct-2020	1055.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	20	0.20	1	20	100.00
SRTRANSFIN	ZD	09-Oct-2020	1000.00	1000.00	1000.00	955.00	955.30	955.15	959.23	55	0.53	3	55	100.00
SRTRANSFIN	ZG	09-Oct-2020	1005.80	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	1	50	100.00
SRTRANSFIN	ZK	09-Oct-2020	995.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	74	0.74	3	74	100.00
SSINFRA	SM	09-Oct-2020	7.25	7.25	7.25	6.90	6.90	6.90	7.02	9000	0.63	3	9000	100.00
SSWL	EQ	09-Oct-2020	457.70	464.80	517.60	461.00	484.90	482.75	493.92	337863	1668.78	13787	91966	27.22
STAR	EQ	09-Oct-2020	695.30	697.00	716.40	695.00	709.20	709.65	708.91	727863	5159.88	20764	151075	20.76
STARCEMENT	EQ	09-Oct-2020	85.25	86.45	86.45	83.00	83.95	83.90	84.51	46412	39.22	988	28031	60.40
STARPAPER	EQ	09-Oct-2020	98.65	97.50	97.50	94.15	94.40	94.50	95.52	67099	64.10	1417	28680	42.74
STCINDIA	EQ	09-Oct-2020	54.80	55.10	55.50	53.20	53.30	53.70	54.03	6295	3.40	141	3163	50.25
STEELCITY	EQ	09-Oct-2020	31.90	31.50	31.85	30.60	31.85	31.85	31.21	1566	0.49	36	900	57.47
STEELXIND	EQ	09-Oct-2020	35.15	35.30	36.25	32.20	34.00	34.40	35.10	127149	44.63	431	102400	80.54
STEL	EQ	09-Oct-2020	56.80	58.10	58.10	55.50	55.55	55.80	56.14	10946	6.15	149	6547	59.81
STERTOOLS	EQ	09-Oct-2020	177.75	178.70	181.55	175.35	176.00	176.20	177.19	2814	4.99	231	1658	58.92
STRTECH	EQ	09-Oct-2020	152.70	152.10	153.50	148.30	149.50	148.90	150.93	915628	1381.96	13392	398910	43.57
SUBCAPCITY	BE	09-Oct-2020	32.65	34.25	34.25	34.25	34.25	34.25	34.25	205	0.07	4	-	-
SUBEX	EQ	09-Oct-2020	12.95	13.10	13.10	12.25	12.40	12.40	12.70	1922232	244.17	1800	1337353	69.57
SUBROS	EQ	09-Oct-2020	245.00	245.00	249.55	237.15	238.90	239.20	240.80	54136	130.36	2085	33390	61.68
SUDARSCHEM	EQ	09-Oct-2020	462.15	463.00	469.80	453.00	456.80	456.00	459.77	131529	604.73	5137	45548	34.63
SUJANAUNI	BE	09-Oct-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.26	377269	1.00	76	-	-
SUMEETINDS	EQ	09-Oct-2020	2.40	2.40	2.50	2.30	2.50	2.50	2.45	243903	5.97	163	176460	72.35
SUMICHEM	EQ	09-Oct-2020	283.60	284.00	287.50	282.55	282.55	283.25	284.71	504392	1436.08	10137	308962	61.25
SUMIT	EQ	09-Oct-2020	9.10	9.10	9.55	9.00	9.05	9.05	9.17	2381	0.22	19	1181	49.60
SUMMITSEC	EQ	09-Oct-2020	397.70	396.05	398.35	392.00	396.00	396.80	395.40	258	1.02	26	199	77.13
SUNCLAYLTD	EQ	09-Oct-2020	1595.20	1628.70	1698.00	1553.85	1659.45	1657.05	1648.83	2463	40.61	389	1822	73.97
SUNDARAM	EQ	09-Oct-2020	1.10	1.15	1.20	1.10	1.15	1.10	1.12	246562	2.77	153	149126	60.48
SUNDARMFIN	EQ	09-Oct-2020	1298.70	1304.90	1314.45	1276.05	1295.00	1299.55	1295.93	50882	659.40	4018	24565	48.28
SUNDARMHLD	EQ	09-Oct-2020	58.60	58.00	59.60	58.00	58.75	58.85	58.75	23601	13.87	187	16561	70.17
SUNDRMBRAK	EQ	09-Oct-2020	226.90	237.45	237.60	221.65	225.10	225.30	229.15	839	1.92	106	458	54.59
SUNDRMFAST	EQ	09-Oct-2020	439.85	442.70	442.70	415.80	420.00	419.40	421.84	249880	1054.10	6155	167225	66.92
SUNFLAG	EQ	09-Oct-2020	43.85	44.70	47.90	43.70	44.40	44.20	45.13	288323	130.13	1724	89223	30.95
SUNPHARMA	EQ	09-Oct-2020	524.10	525.00	529.30	511.05	513.00	512.90	517.92	11469442	59402.35	111871	3256053	28.39
SUNTECK	EQ	09-Oct-2020	256.25	256.45	257.30	253.45	255.70	255.30	255.22	80825	206.29	1970	18773	23.23
SUNTV	EQ	09-Oct-2020	466.60	467.00	472.80	456.55	457.15	460.05	464.08	1203009	5582.98	18789	148345	12.33
SUPERHOUSE	EQ	09-Oct-2020	88.40	89.60	90.00	87.05	89.00	88.50	88.21	7528	6.64	115	5497	73.02
SUPERSPIN	EQ	09-Oct-2020	3.90	3.80	3.90	3.75	3.75	3.75	3.78	1056	0.04	28	849	80.40
SUPPETRO	EQ	09-Oct-2020	240.50	240.30	251.90	239.60	249.00	246.85	247.15	53558	132.37	1688	31590	58.98
SUPRAJIT	EQ	09-Oct-2020	197.95	200.50	202.90	189.35	191.70	192.80	194.88	253981	494.96	7331	126697	49.88
SUPREMEIND	EQ	09-Oct-2020	1332.85	1335.00	1372.40	1322.60	1365.90	1364.25	1348.50	36753	495.62	5596	19054	51.84
SUPREMEINF	BZ	09-Oct-2020	8.00	8.40	8.40	7.60	8.30	8.30	8.21	7020	0.58	14	-	-
SURANASOL	EQ	09-Oct-2020	6.90	6.90	7.00	6.70	6.90	6.90	6.83	3516	0.24	50	2297	65.33
SURANAT&P	EQ	09-Oct-2020	3.85	3.75	3.90	3.75	3.85	3.85	3.85	11814	0.45	22	11775	99.67
SURYALAXMI	EQ	09-Oct-2020	18.15	17.35	18.25	16.65	17.00	17.35	17.19	1814	0.31	31	1381	76.13
SURYAROSNI	EQ	09-Oct-2020	203.55	207.00	207.00	198.00	202.75	202.05	201.91	139289	281.23	2657	70723	50.77
SUTLEJTEX	EQ	09-Oct-2020	29.00	29.70	30.40	28.50	29.30	29.10	28.92	69825	20.20	443	54766	78.43
SUULD	SM	09-Oct-2020	55.00	57.70	57.70	55.50	55.50	55.55	56.59	56000	31.69	7	32000	57.14
SUVEN	EQ	09-Oct-2020	51.05	51.70	51.85	50.25	50.90	51.15	51.13	551767	282.10	3177	173453	31.44
SUVENPHAR	EQ	09-Oct-2020	390.60	390.00	393.00	381.30	382.70	382.45	385.12	113486	437.06	6096	60860	53.63
SUZLON	EQ	09-Oct-2020	2.90	2.90	2.95	2.85	2.95	2.95	2.91	6658937	193.74	18610	2558184	38.42
SWANENERGY	EQ	09-Oct-2020	130.20	130.90	134.80	128.50	130.55	132.55	131.57	154789	203.65	3050	28762	18.58
SWARAJENG	EQ	09-Oct-2020	1419.95	1444.00	1482.00	1425.30	1442.00	1442.40	1453.46	9274	134.79	1628	4885	52.67
SWELECTES	BE	09-Oct-2020	115.00	114.00	117.60	114.00	117.50	117.05	116.03	2449	2.84	67	-	-
SWSOLAR	EQ	09-Oct-2020	217.20	219.30	222.00	214.15	219.10	219.00	219.10	187361	410.50	3295	119442	63.75
SYMPHONY	EQ	09-Oct-2020	860.25	860.25	872.00	856.40	860.00	861.40	861.57	53321	459.40	2916	40096	75.20
SYNCOM	BZ	09-Oct-2020	1.20	1.15	1.25	1.15	1.15	1.15	1.17	94012	1.10	108	-	-
SYNGENE	EQ	09-Oct-2020	553.80	556.90	567.80	542.05	559.00	559.75	554.00	1051483	5825.25	30642	609022	57.92
TAINWALCHM	EQ	09-Oct-2020	58.85	64.50	64.50	50.35	52.20	51.50	56.79	230922	131.14	3248	72824	31.54
TAJGVK	EQ	09-Oct-2020	134.55	134.10	136.55	132.00	132.00	133.35	134.11	37832	50.74	1132	19608	51.83
TAKE	EQ	09-Oct-2020	46.30	46.60	46.95	45.75	46.10	45.85	46.27	173487	80.27	1209	89303	51.48
TALBROAUTO	EQ	09-Oct-2020	108.40	108.45	111.20	108.40	110.85	110.60	109.82	4310	4.73	115	3226	74.85
TANLA	EQ	09-Oct-2020	292.85	286.00	292.00	282.40	285.55	286.10	286.72	219951	630.65	3992	109277	49.68
TANTIACONS	BE	09-Oct-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	1	0.00	1	-	-
TARMAT	EQ	09-Oct-2020	40.20	40.90	42.05	39.20	41.65	41.25	41.02	23331	9.57	402	7248	31.07
TASTYBITE	EQ	09-Oct-2020	10574.75	10590.00	10700.00	10500.00	10526.00	10513.95	10564.16	456	48.17	359	200	43.86
TATACAPHSG	N2	09-Oct-2020	1075.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	40	0.42	1	40	100.00
TATACAPHSG	N4	09-Oct-2020	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
TATACAPHSG	N6	09-Oct-2020	1100.00	1100.00	1100.00	1080.00	1080.00	1081.81	1081.82	110	1.19	2	110	100.00
TATACAPHSG	NA	09-Oct-2020	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	55	0.61	4	55	100.00
TATACHEM	EQ	09-Oct-2020	301.80	302.95	304.85	300.00	301.90	301.55	302.29	974040	2944.47	12530	259376	26.63
TATACOFFEE	EQ	09-Oct-2020	103.10	103.70	104.30	102.25	104.00	103.95	103.30	250725	258.99	2896	92708	36.98
TATACOMM	EQ	09-Oct-2020	877.45	867.00	877.95	857.00	857.00	860.20	864.55	34847	301.27	1458	18617	53.42
TATACONSUM	EQ	09-Oct-2020	488.25	490.20	493.05	470.05	472.90	471.25	478.83	6721697	32185.29	118523	3524852	52.44
TATAELXSI	EQ	09-Oct-2020	1401.45	1402.00	1407.95	1372.00	1397.95	1394.05	1387.89	265438	3683.99	14912	65046	24.51
TATAINVEST	EQ	09-Oct-2020	877.50	880.00	882.95	860.00	877.00	874.20	870.22	16739	145.67	1652	7218	43.12
TATAMETALI	EQ	09-Oct-2020	512.25	512.25	518.95	501.20	505.00	503.85	507.35	20898	106.03	1321	12607	60.33
TATAMOTORS	EQ	09-Oct-2020	140.95	141.15	142.65	138.00	138.60	138.45	139.59	37097517	51785.67	134757	7674706	20.69
TATAMTRDVR	EQ	09-Oct-2020	62.80	63.00	63.50	61.10	61.50	61.45	62.04	2869089	1779.95	9505	990568	34.53
TATAPOWER	EQ	09-Oct-2020	55.00	55.00	55.50	54.15	54.40	54.45	54.77	10432265	5713.59	16064	1076535	10.32
TATASTEEL	EQ	09-Oct-2020	373.65	376.05	386.95	367.05	371.35	369.50	378.09	22006588	83204.94	168875	2025305	9.20
TATASTLBSL	EQ	09-Oct-2020	21.90	22.00	22.75	21.65	21.95	21.85	22.13	2279090	504.40	2674	1333200	58.50
TATASTLLP	EQ	09-Oct-2020	334.70	336.00	340.55	330.00	334.20	333.00	335.82	20086	67.45	823	12132	60.40
TATASTLPP	E1	09-Oct-2020	55.65	55.65	57.50	55.60	56.85	56.70	56.89	151975	86.46	665	111299	73.24
TBZ	EQ	09-Oct-2020	39.40	39.00	39.10	38.50	38.70	38.60	38.69	82841	32.05	661	47488	57.32
TCFSL	NA	09-Oct-2020	1040.00	1039.50	1039.50	1039.50	1039.50	1039.50	1039.50	10	0.10	1	10	100.00
TCFSL	NB	09-Oct-2020	1019.50	1019.00	1019.50	1018.02	1018.51	1018.95	1018.87	1650	16.81	49	1150	69.70
TCFSL	ND	09-Oct-2020	1064.96	1067.65	1073.00	1066.98	1071.50	1071.89	1069.24	1618	17.30	50	1361	84.12
TCFSL	NF	09-Oct-2020	1120.00	1122.00	1138.59	1122.00	1138.59	1135.52	1131.52	392	4.44	11	392	100.00
TCFSL	NH	09-Oct-2020	1032.99	1033.00	1033.00	1032.99	1032.99	1032.99	1033.00	15	0.15	2	15	100.00
TCFSL	NJ	09-Oct-2020	1060.00	1080.00	1080.00	1078.89	1078.89	1078.89	1079.45	40	0.43	2	20	50.00
TCI	EQ	09-Oct-2020	223.35	220.50	231.00	220.50	228.00	229.25	228.42	16680	38.10	608	8881	53.24
TCIDEVELOP	EQ	09-Oct-2020	297.70	311.05	311.05	292.00	299.50	300.65	299.16	156	0.47	31	41	26.28
TCIEXP	EQ	09-Oct-2020	785.40	778.65	795.95	777.15	783.05	782.90	784.22	7197	56.44	1096	3367	46.78
TCIFINANCE	EQ	09-Oct-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	5277	0.26	11	5277	100.00
TCNSBRANDS	EQ	09-Oct-2020	382.20	386.00	391.25	381.00	382.05	382.40	385.22	11419	43.99	653	4047	35.44
TCPLPACK	EQ	09-Oct-2020	362.00	357.05	368.45	355.00	366.00	365.10	363.59	1301	4.73	137	839	64.49
TCS	EQ	09-Oct-2020	2825.70	2810.00	2829.85	2780.00	2811.00	2812.95	2804.80	7739375	217074.26	239979	2016789	26.06
TDPOWERSYS	EQ	09-Oct-2020	112.45	114.05	114.05	111.40	114.00	112.65	112.79	1618	1.82	83	828	51.17
TEAMLEASE	EQ	09-Oct-2020	2362.60	2374.35	2381.00	2301.15	2329.00	2312.15	2334.38	5191	121.18	1069	1910	36.79
TECHM	EQ	09-Oct-2020	860.30	860.50	862.45	845.25	856.00	854.15	853.69	5306816	45303.68	75089	2043181	38.50
TECHNOE	EQ	09-Oct-2020	194.85	196.20	198.50	187.50	190.30	191.00	191.23	42928	82.09	1977	29420	68.53
TECHNOFAB	BE	09-Oct-2020	9.15	8.95	9.15	8.70	9.00	8.85	8.77	5359	0.47	39	-	-
TEJASNET	EQ	09-Oct-2020	78.55	77.50	79.40	74.75	75.30	75.25	76.48	261063	199.66	2035	162246	62.15
TERASOFT	EQ	09-Oct-2020	28.15	28.95	31.00	27.60	30.30	30.25	29.45	111366	32.80	686	48980	43.98
TEXINFRA	EQ	09-Oct-2020	35.65	35.55	36.65	35.20	36.50	36.30	35.86	9455	3.39	156	8010	84.72
TEXMOPIPES	EQ	09-Oct-2020	15.30	15.75	16.00	15.15	15.50	15.45	15.50	31416	4.87	351	23937	76.19
TEXRAIL	EQ	09-Oct-2020	24.90	25.30	25.30	24.30	24.60	24.55	24.57	382698	94.03	1812	150497	39.33
TFCILTD	EQ	09-Oct-2020	35.25	35.30	35.65	34.55	34.80	34.75	34.93	107353	37.49	559	83988	78.24
TFL	EQ	09-Oct-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	3	0.00	1	3	100.00
TGBHOTELS	EQ	09-Oct-2020	5.50	5.75	5.75	5.40	5.45	5.50	5.68	11401	0.65	47	7278	63.84
THANGAMAYL	EQ	09-Oct-2020	389.00	394.95	399.00	384.40	388.00	388.15	389.57	12168	47.40	990	6104	50.16
THEINVEST	EQ	09-Oct-2020	127.55	133.00	149.90	116.20	129.90	124.30	127.94	3952	5.06	129	2680	67.81
THEJO	SM	09-Oct-2020	1221.00	1200.00	1210.00	1200.00	1210.00	1210.00	1205.00	800	9.64	4	800	100.00
THEMISMED	EQ	09-Oct-2020	397.20	400.40	400.40	385.00	396.45	392.45	390.45	10618	41.46	744	4882	45.98
THERMAX	EQ	09-Oct-2020	729.50	735.35	749.05	730.45	731.65	733.60	737.59	27938	206.07	2019	10205	36.53
THOMASCOOK	EQ	09-Oct-2020	29.15	29.55	29.60	28.70	28.80	28.80	28.92	258364	74.72	1077	192573	74.54
THOMASCOTT	BE	09-Oct-2020	5.25	5.40	5.50	5.40	5.50	5.50	5.50	26	0.00	2	-	-
THYROCARE	EQ	09-Oct-2020	1020.10	993.55	1116.70	983.40	1065.50	1068.85	1076.91	1474628	15880.41	59145	164199	11.13
TI	EQ	09-Oct-2020	17.20	17.20	17.90	16.50	17.30	17.35	17.30	425592	73.61	343	218996	51.46
TIDEWATER	EQ	09-Oct-2020	4298.00	4298.05	4398.95	4279.95	4333.15	4371.25	4341.09	821	35.64	316	473	57.61
TIIL	EQ	09-Oct-2020	334.90	335.10	353.55	335.10	353.55	348.75	345.65	5844	20.20	474	4862	83.20
TIINDIA	EQ	09-Oct-2020	591.20	587.00	603.00	584.10	587.00	589.10	592.37	33766	200.02	3995	12327	36.51
TIJARIA	EQ	09-Oct-2020	5.70	5.70	5.75	5.55	5.75	5.75	5.62	8293	0.47	9	8273	99.76
TIL	EQ	09-Oct-2020	140.10	140.25	142.50	138.00	138.30	138.70	139.70	1456	2.03	89	1062	72.94
TIMESGTY	EQ	09-Oct-2020	21.55	21.00	21.50	21.00	21.50	21.50	21.24	616	0.13	12	418	67.86
TIMETECHNO	EQ	09-Oct-2020	41.75	42.00	42.40	40.85	41.45	41.70	41.43	323110	133.88	1455	198706	61.50
TIMKEN	EQ	09-Oct-2020	1028.65	1038.00	1048.85	1025.35	1040.00	1039.05	1039.61	71015	738.28	5259	58664	82.61
TINPLATE	EQ	09-Oct-2020	129.40	130.00	132.00	128.50	128.80	129.00	130.16	136047	177.08	2826	35802	26.32
TIPSINDLTD	EQ	09-Oct-2020	284.75	285.30	290.25	266.00	275.00	275.05	275.80	39324	108.46	2235	18534	47.13
TIRUMALCHM	EQ	09-Oct-2020	74.30	74.80	75.55	73.25	73.70	73.55	74.45	370189	275.61	3245	111128	30.02
TIRUPATI	SM	09-Oct-2020	26.40	27.70	27.70	27.70	27.70	27.70	27.70	3000	0.83	1	3000	100.00
TIRUPATIFL	EQ	09-Oct-2020	24.00	21.70	26.40	21.65	24.70	23.90	24.09	955	0.23	78	381	39.90
TITAN	EQ	09-Oct-2020	1254.15	1254.15	1269.00	1247.50	1254.95	1255.20	1257.80	1873196	23561.13	55122	320911	17.13
TMRVL	EQ	09-Oct-2020	8.90	8.95	9.60	8.85	8.95	9.00	9.08	26266	2.38	180	17438	66.39
TNPETRO	EQ	09-Oct-2020	36.20	36.30	36.30	35.10	35.60	35.60	35.59	178081	63.38	1292	103719	58.24
TNPL	EQ	09-Oct-2020	109.60	109.65	109.70	107.35	108.05	107.80	108.19	57325	62.02	1060	23024	40.16
TNTELE	BE	09-Oct-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.66	19748	0.33	16	-	-
TOKYOPLAST	EQ	09-Oct-2020	59.05	59.15	59.60	58.50	59.00	59.00	58.90	4311	2.54	71	3729	86.50
TORNTPHARM	EQ	09-Oct-2020	2866.45	2893.00	2934.00	2790.00	2799.95	2799.70	2859.86	1139546	32589.42	48611	127886	11.22
TORNTPOWER	EQ	09-Oct-2020	304.25	305.45	308.35	302.35	303.70	303.30	304.62	648976	1976.91	6784	224834	34.64
TOTAL	EQ	09-Oct-2020	35.55	35.50	35.95	35.00	35.00	35.25	35.49	2934	1.04	38	1637	55.79
TOUCHWOOD	EQ	09-Oct-2020	45.50	48.20	48.20	41.55	47.40	43.65	44.48	288	0.13	8	283	98.26
TPLPLASTEH	EQ	09-Oct-2020	113.75	112.95	116.75	112.45	112.80	114.90	113.68	894	1.02	113	577	64.54
TREEHOUSE	EQ	09-Oct-2020	6.40	6.40	6.70	6.25	6.45	6.60	6.54	17464	1.14	51	16536	94.69
TRENT	EQ	09-Oct-2020	690.30	689.80	689.80	675.00	676.00	679.50	679.96	761422	5177.39	21369	616441	80.96
TRF	EQ	09-Oct-2020	79.25	79.00	79.45	77.60	78.00	78.10	78.41	7560	5.93	134	5687	75.22
TRIDENT	EQ	09-Oct-2020	7.70	7.70	8.15	7.65	8.00	8.00	7.88	17523087	1381.12	22353	7879432	44.97
TRIGYN	EQ	09-Oct-2020	54.45	54.90	56.10	53.00	53.05	53.80	54.82	79284	43.46	897	37270	47.01
TRIL	EQ	09-Oct-2020	9.60	9.75	9.80	9.50	9.70	9.60	9.60	29937	2.87	129	27819	92.93
TRITURBINE	EQ	09-Oct-2020	72.05	71.10	73.00	70.30	72.60	72.30	71.84	57109	41.02	755	29575	51.79
TRIVENI	EQ	09-Oct-2020	78.20	78.20	79.25	77.10	78.15	78.05	78.44	371773	291.62	3595	202221	54.39
TTKHLTCARE	EQ	09-Oct-2020	446.00	449.90	453.45	440.10	443.00	443.15	445.48	1182	5.27	105	736	62.27
TTKPRESTIG	EQ	09-Oct-2020	5979.95	6047.00	6294.80	5950.00	5959.95	5971.00	6048.16	4164	251.85	1460	1850	44.43
TTL	EQ	09-Oct-2020	33.85	33.80	35.00	33.15	34.05	34.05	34.03	6267	2.13	99	3946	62.96
TTML	EQ	09-Oct-2020	2.95	2.95	3.00	2.95	3.00	3.00	2.97	302962	9.00	772	157043	51.84
TV18BRDCST	EQ	09-Oct-2020	30.20	30.25	30.55	29.55	30.20	30.10	30.11	1517998	457.05	3088	708222	46.66
TVSELECT	EQ	09-Oct-2020	99.85	99.85	101.95	97.00	97.05	97.40	99.33	40316	40.05	837	28732	71.27
TVSMOTOR	EQ	09-Oct-2020	475.20	474.95	479.15	467.65	472.00	471.50	471.61	1863792	8789.75	27414	658848	35.35
TVSSRICHAK	EQ	09-Oct-2020	1446.35	1450.00	1450.00	1415.00	1435.00	1438.85	1429.65	2644	37.80	543	1495	56.54
TVTODAY	EQ	09-Oct-2020	197.75	200.00	200.00	195.95	196.00	197.40	197.69	13768	27.22	609	7551	54.84
TWL	EQ	09-Oct-2020	45.65	46.00	46.35	45.00	45.10	45.60	45.50	476418	216.78	3584	168311	35.33
UBL	EQ	09-Oct-2020	960.75	965.30	1004.15	965.30	991.00	990.55	984.74	1278367	12588.63	34470	244757	19.15
UCALFUEL	EQ	09-Oct-2020	114.40	113.85	115.20	113.40	114.90	114.05	113.98	12508	14.26	401	6703	53.59
UCL	SM	09-Oct-2020	27.60	30.00	32.90	30.00	32.90	32.90	31.45	4000	1.26	2	4000	100.00
UCOBANK	EQ	09-Oct-2020	11.90	11.85	12.35	11.80	12.15	12.15	12.04	1628399	196.11	2923	659062	40.47
UFLEX	EQ	09-Oct-2020	323.95	322.00	326.95	322.00	323.00	323.00	323.49	60646	196.18	1390	42256	69.68
UFO	EQ	09-Oct-2020	76.60	76.85	77.65	75.10	75.50	75.90	76.46	92500	70.72	1147	49398	53.40
UGARSUGAR	EQ	09-Oct-2020	14.60	14.55	14.55	14.15	14.25	14.25	14.31	61937	8.86	272	33599	54.25
UJAAS	EQ	09-Oct-2020	4.55	4.55	4.80	4.45	4.55	4.55	4.58	1778648	81.50	1054	1069304	60.12
UJJIVAN	EQ	09-Oct-2020	219.05	220.00	223.00	214.90	217.10	218.55	219.92	637846	1402.75	8054	132920	20.84
UJJIVANSFB	EQ	09-Oct-2020	32.70	32.80	33.10	32.00	32.05	32.10	32.49	709369	230.51	3770	370792	52.27
ULTRACEMCO	EQ	09-Oct-2020	4346.00	4340.00	4374.95	4275.50	4300.00	4298.35	4306.98	405756	17475.83	33028	133935	33.01
UMANGDAIRY	EQ	09-Oct-2020	44.25	43.80	48.40	43.15	47.45	47.20	46.83	120839	56.59	1462	39523	32.71
UMESLTD	EQ	09-Oct-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.15	3772	0.04	13	3264	86.53
UNICHEMLAB	EQ	09-Oct-2020	257.45	259.85	264.00	254.90	259.55	259.80	259.79	47827	124.25	2310	15654	32.73
UNIDT	EQ	09-Oct-2020	246.45	248.05	248.05	234.25	243.60	237.10	241.43	9558	23.08	210	7927	82.94
UNIENTER	EQ	09-Oct-2020	62.70	63.05	65.70	62.45	63.50	63.00	64.17	2598	1.67	77	1508	58.04
UNIONBANK	EQ	09-Oct-2020	24.45	24.55	25.00	24.20	24.95	24.90	24.72	3820603	944.44	7671	1599655	41.87
UNIPLY	BZ	09-Oct-2020	3.95	4.00	4.00	3.80	3.90	3.85	3.83	171751	6.57	281	-	-
UNITECH	BZ	09-Oct-2020	1.40	1.40	1.45	1.35	1.45	1.45	1.40	1022598	14.32	351	-	-
UNITEDTEA	EQ	09-Oct-2020	325.85	335.10	358.00	315.00	329.10	329.95	332.75	5601	18.64	234	2301	41.08
UNITY	BZ	09-Oct-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.04	10307	0.11	15	-	-
UNIVASTU	EQ	09-Oct-2020	31.75	31.00	32.65	31.00	31.35	31.35	31.41	142	0.04	13	63	44.37
UNIVCABLES	EQ	09-Oct-2020	136.40	132.70	138.80	132.70	135.00	135.95	136.07	20650	28.10	748	7516	36.40
UNIVPHOTO	BE	09-Oct-2020	206.00	206.00	214.90	202.00	204.00	203.10	207.36	994	2.06	22	-	-
UPL	EQ	09-Oct-2020	509.40	510.40	513.20	495.90	497.45	497.30	501.43	3712048	18613.28	59941	1171338	31.56
URJA	EQ	09-Oct-2020	3.35	3.30	3.30	3.20	3.20	3.20	3.21	1446150	46.42	1978	1290658	89.25
USHAMART	EQ	09-Oct-2020	21.75	21.50	22.75	21.50	22.35	22.40	22.04	1259669	277.65	852	1156084	91.78
UTIBANKETF	EQ	09-Oct-2020	231.03	230.89	239.61	230.48	239.61	238.96	233.28	7675	17.90	112	6424	83.70
UTIFEFRGR5	MF	09-Oct-2020	9.50	9.58	9.60	9.58	9.60	9.60	9.59	1610	0.15	5	1610	100.00
UTINEXT50	EQ	09-Oct-2020	282.84	286.45	286.99	280.02	286.49	286.49	284.95	627	1.79	38	443	70.65
UTINIFTETF	EQ	09-Oct-2020	1254.05	1366.90	1366.90	1253.13	1269.83	1269.12	1267.31	2762	35.00	41	2656	96.16
UTISENSETF	EQ	09-Oct-2020	427.35	430.00	435.00	415.00	426.00	424.48	422.00	959	4.05	87	634	66.11
UTISXN50	EQ	09-Oct-2020	299.99	304.40	315.99	296.16	300.07	300.07	305.01	55	0.17	10	15	27.27
UTTAMSTL	EQ	09-Oct-2020	7.05	7.75	7.75	7.75	7.75	7.75	7.75	116838	9.05	122	116837	100.00
UTTAMSUGAR	EQ	09-Oct-2020	87.85	86.60	88.35	86.10	86.15	86.65	87.19	28445	24.80	478	12831	45.11
UVSL	EQ	09-Oct-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.42	5218943	21.80	956	5043616	96.64
V2RETAIL	EQ	09-Oct-2020	49.55	50.45	50.45	49.20	50.00	49.70	49.74	8993	4.47	204	6349	70.60
VADILALIND	EQ	09-Oct-2020	789.40	798.00	799.00	786.70	787.00	787.15	790.89	4757	37.62	223	2704	56.84
VAIBHAVGBL	EQ	09-Oct-2020	1869.85	1882.95	1883.00	1856.65	1864.00	1863.45	1863.53	5181	96.55	972	3881	74.91
VAISHALI	EQ	09-Oct-2020	40.20	40.40	41.70	37.80	38.95	38.45	38.81	41259	16.01	457	29048	70.40
VAKRANGEE	EQ	09-Oct-2020	29.05	28.80	29.50	28.05	29.25	29.25	28.99	1323657	383.73	3688	880487	66.52
VALIANTORG	EQ	09-Oct-2020	2945.40	2950.00	3488.00	2950.00	3380.00	3361.40	3313.28	63990	2120.17	10955	23212	36.27
VARDHACRLC	EQ	09-Oct-2020	30.20	31.40	31.40	29.50	29.80	29.85	29.94	5638	1.69	69	3953	70.11
VARDMNPOLY	EQ	09-Oct-2020	7.80	7.65	8.50	7.60	7.85	7.90	7.99	10277	0.82	58	7319	71.22
VARROC	EQ	09-Oct-2020	311.05	311.00	335.00	306.10	313.95	313.85	324.24	874973	2837.04	28679	313540	35.83
VASCONEQ	EQ	09-Oct-2020	8.65	8.55	8.80	8.55	8.75	8.70	8.67	112645	9.77	161	93882	83.34
VASWANI	EQ	09-Oct-2020	5.00	5.05	5.20	4.75	5.00	4.85	4.89	2901	0.14	18	2075	71.53
VBL	EQ	09-Oct-2020	676.25	679.00	679.60	655.00	659.50	658.85	662.33	814930	5397.52	20245	709391	87.05
VEDL	EQ	09-Oct-2020	117.90	117.45	128.50	111.40	120.50	121.85	120.60	148375666	178935.59	445985	29293365	19.74
VENKEYS	EQ	09-Oct-2020	1480.20	1481.10	1494.40	1455.00	1462.20	1461.15	1469.28	68718	1009.66	5352	14506	21.11
VENUSREM	BE	09-Oct-2020	140.90	135.10	147.75	135.10	145.00	144.05	143.54	30919	44.38	497	-	-
VERTOZ	EQ	09-Oct-2020	160.80	164.05	164.80	160.75	164.30	164.65	163.68	136626	223.63	724	34373	25.16
VESUVIUS	EQ	09-Oct-2020	863.55	864.00	864.80	855.00	861.70	861.95	859.82	1674	14.39	203	1214	72.52
VETO	EQ	09-Oct-2020	42.90	44.60	44.60	42.40	42.60	42.70	42.93	6716	2.88	248	4332	64.50
VGUARD	EQ	09-Oct-2020	164.75	165.20	168.00	163.65	165.45	165.25	164.92	464110	765.39	10397	245677	52.94
VHL	EQ	09-Oct-2020	1261.10	1266.20	1275.00	1260.00	1260.00	1260.00	1264.98	55	0.70	22	25	45.45
VICEROY	BE	09-Oct-2020	2.30	2.30	2.40	2.20	2.40	2.40	2.36	14750	0.35	27	-	-
VIDEOIND	BZ	09-Oct-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	135336	3.59	69	-	-
VIDHIING	EQ	09-Oct-2020	135.40	135.50	136.50	128.00	128.55	128.85	130.00	242814	315.66	4349	105583	43.48
VIJIFIN	EQ	09-Oct-2020	0.50	0.55	0.55	0.45	0.50	0.55	0.52	31882	0.17	42	31311	98.21
VIKASECO	BE	09-Oct-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	76635	3.26	219	-	-
VIKASMCORP	EQ	09-Oct-2020	7.00	7.00	7.35	6.90	7.35	7.30	7.20	5076477	365.68	4075	2899478	57.12
VIKASPROP	EQ	09-Oct-2020	2.75	2.80	2.85	2.80	2.85	2.85	2.85	3022573	86.00	406	2310524	76.44
VIKASWSP	EQ	09-Oct-2020	4.30	4.45	4.60	4.00	4.15	4.10	4.24	904051	38.32	869	632953	70.01
VIMTALABS	BE	09-Oct-2020	122.80	124.50	126.45	123.25	125.50	125.00	125.15	47027	58.85	362	-	-
VINATIORGA	EQ	09-Oct-2020	1223.05	1223.05	1244.90	1200.25	1216.80	1216.00	1215.02	110089	1337.60	8118	45790	41.59
VINDHYATEL	EQ	09-Oct-2020	734.20	739.95	783.95	730.95	765.10	775.20	765.81	10449	80.02	892	5748	55.01
VINYLINDIA	EQ	09-Oct-2020	104.70	104.70	106.40	102.20	102.35	102.80	104.03	70620	73.46	1562	34070	48.24
VIPCLOTHNG	EQ	09-Oct-2020	9.00	8.80	8.90	8.55	8.65	8.70	8.70	93798	8.16	244	60421	64.42
VIPIND	EQ	09-Oct-2020	290.15	290.35	295.00	289.80	293.00	292.60	292.54	332093	971.52	6738	132487	39.89
VIPULLTD	EQ	09-Oct-2020	13.45	13.50	13.55	13.10	13.35	13.35	13.29	3541	0.47	78	2178	61.51
VISAKAIND	EQ	09-Oct-2020	350.30	353.00	357.00	350.00	356.85	353.60	352.36	43734	154.10	1683	21246	48.58
VISASTEEL	BE	09-Oct-2020	6.45	6.65	6.65	6.15	6.45	6.25	6.22	6705	0.42	21	-	-
VISHAL	EQ	09-Oct-2020	345.05	347.00	347.75	346.70	347.40	347.30	347.42	987329	3430.15	4630	157331	15.94
VISHNU	BE	09-Oct-2020	150.00	145.15	154.00	145.15	149.95	148.85	150.99	2917	4.40	73	-	-
VISHWARAJ	EQ	09-Oct-2020	106.80	109.00	111.65	106.55	108.00	107.35	107.91	12154	13.12	224	10989	90.41
VIVIDHA	BE	09-Oct-2020	0.35	0.40	0.40	0.30	0.40	0.40	0.36	103579	0.37	46	-	-
VIVIMEDLAB	EQ	09-Oct-2020	18.30	17.80	18.15	17.50	17.60	17.65	17.79	254630	45.31	682	167738	65.88
VLSFINANCE	EQ	09-Oct-2020	54.15	55.00	55.00	53.95	54.45	54.45	54.48	13853	7.55	156	8079	58.32
VMART	EQ	09-Oct-2020	1967.30	2006.50	2040.00	1975.05	1997.95	1997.20	2006.78	12009	240.99	2158	4504	37.51
VOLTAMP	EQ	09-Oct-2020	995.25	998.00	1005.00	993.15	999.50	998.00	997.08	5098	50.83	566	3321	65.14
VOLTAS	EQ	09-Oct-2020	692.30	695.40	698.50	679.20	688.10	689.45	687.21	1543798	10609.11	29375	333554	21.61
VRLLOG	EQ	09-Oct-2020	161.55	161.95	164.00	159.05	163.00	162.30	161.27	56380	90.92	1615	25107	44.53
VSSL	EQ	09-Oct-2020	73.80	72.15	74.15	71.50	72.40	71.90	72.83	4303	3.13	204	3397	78.94
VSTIND	EQ	09-Oct-2020	3339.85	3361.90	3380.00	3330.00	3330.00	3331.75	3332.80	30869	1028.80	1071	28043	90.85
VSTTILLERS	EQ	09-Oct-2020	1682.35	1692.95	1709.80	1655.00	1672.00	1679.80	1681.98	12270	206.38	1533	6049	49.30
VTL	EQ	09-Oct-2020	792.85	796.50	812.00	771.70	784.00	784.15	794.47	22272	176.94	4180	11437	51.35
WABAG	EQ	09-Oct-2020	188.05	188.90	192.20	186.00	186.20	187.15	188.85	187560	354.21	5899	49801	26.55
WABCOINDIA	EQ	09-Oct-2020	5663.75	5652.00	5725.00	5506.10	5578.00	5574.75	5629.48	3385	190.56	1402	1022	30.19
WALCHANNAG	EQ	09-Oct-2020	48.75	50.45	50.50	48.50	49.05	49.10	49.25	44488	21.91	754	21554	48.45
WANBURY	BE	09-Oct-2020	34.20	33.50	34.50	33.50	33.75	33.75	33.62	5392	1.81	23	-	-
WATERBASE	EQ	09-Oct-2020	102.90	102.20	104.55	100.10	100.80	100.85	102.16	135741	138.67	2465	63314	46.64
WEBELSOLAR	EQ	09-Oct-2020	19.80	19.70	20.00	18.55	19.40	19.35	19.35	15395	2.98	116	12722	82.64
WEIZMANIND	EQ	09-Oct-2020	28.90	28.90	29.90	27.55	29.65	29.60	29.24	5044	1.48	72	3501	69.41
WELCORP	EQ	09-Oct-2020	114.90	114.65	117.80	113.50	113.60	113.95	114.97	388042	446.12	4252	156531	40.34
WELENT	EQ	09-Oct-2020	72.10	72.40	72.50	70.10	70.50	70.75	71.09	87407	62.14	1075	57177	65.41
WELINV	EQ	09-Oct-2020	252.05	274.00	274.00	250.00	250.00	250.20	253.31	549	1.39	57	188	34.24
WELSPUNIND	EQ	09-Oct-2020	69.80	69.50	71.25	68.00	68.30	69.75	69.92	1119598	782.78	6213	803943	71.81
WENDT	EQ	09-Oct-2020	3309.00	3300.05	3364.00	3270.00	3290.00	3282.45	3292.25	109	3.59	57	72	66.06
WESTLIFE	EQ	09-Oct-2020	390.00	396.30	403.40	390.00	390.25	392.90	395.67	147213	582.48	4339	31464	21.37
WHEELS	EQ	09-Oct-2020	391.05	393.05	404.90	391.00	398.60	397.90	398.47	9972	39.74	704	5509	55.24
WHIRLPOOL	EQ	09-Oct-2020	2105.55	2105.55	2142.00	2085.00	2131.00	2121.10	2118.68	15164	321.28	2107	6113	40.31
WILLAMAGOR	EQ	09-Oct-2020	16.55	16.70	17.80	16.00	16.55	16.90	17.03	6001	1.02	58	2652	44.19
WINDMACHIN	EQ	09-Oct-2020	14.05	13.80	14.40	13.80	14.20	14.15	14.08	5192	0.73	66	3074	59.21
WIPL	BE	09-Oct-2020	49.00	48.00	49.00	46.55	49.00	49.00	47.30	320	0.15	5	-	-
WIPRO	EQ	09-Oct-2020	359.45	362.00	376.10	357.25	375.25	374.00	365.80	55431052	202764.04	316848	8233248	14.85
WOCKPHARMA	EQ	09-Oct-2020	317.30	318.45	324.15	312.00	317.00	317.00	317.95	696441	2214.31	14373	169757	24.37
WONDERLA	EQ	09-Oct-2020	158.15	159.65	161.95	158.20	161.00	160.55	160.50	33890	54.39	2327	18895	55.75
WORTH	EQ	09-Oct-2020	42.45	42.90	43.30	42.00	42.70	42.20	42.90	27331	11.72	94	24813	90.79
WSI	BE	09-Oct-2020	4.00	4.00	4.00	4.00	4.00	4.00	4.00	1325	0.05	6	-	-
WSTCSTPAPR	EQ	09-Oct-2020	171.60	171.65	172.50	168.55	169.00	169.15	170.32	45995	78.34	1372	23695	51.52
XCHANGING	EQ	09-Oct-2020	88.00	87.70	88.00	84.10	87.60	87.55	86.13	125666	108.23	1574	71659	57.02
XELPMOC	BE	09-Oct-2020	305.90	290.65	290.65	290.65	290.65	290.65	290.65	3479	10.11	184	-	-
XPROINDIA	EQ	09-Oct-2020	20.80	20.20	22.35	20.20	20.75	20.75	20.79	288	0.06	7	278	96.53
YESBANK	EQ	09-Oct-2020	13.10	13.05	13.20	13.00	13.10	13.15	13.12	48960826	6424.64	32347	18523654	37.83
ZEEL	EQ	09-Oct-2020	205.90	207.15	208.10	198.00	198.30	200.55	203.19	23606021	47966.04	127425	5331330	22.58
ZEEL	P2	09-Oct-2020	3.60	3.60	3.60	3.55	3.60	3.60	3.60	1492416	53.73	75	1492416	100.00
ZEELEARN	EQ	09-Oct-2020	12.40	12.50	12.50	11.90	12.10	11.95	12.12	994315	120.53	1748	672540	67.64
ZEEMEDIA	BE	09-Oct-2020	4.90	5.00	5.10	4.90	5.05	4.90	4.99	744227	37.12	871	-	-
ZENITHEXPO	EQ	09-Oct-2020	44.40	45.30	45.30	41.70	44.20	44.20	43.31	400	0.17	18	306	76.50
ZENSARTECH	EQ	09-Oct-2020	192.85	193.90	194.80	190.00	190.30	190.45	191.47	200723	384.33	6002	121533	60.55
ZENTEC	EQ	09-Oct-2020	81.25	80.60	84.80	80.50	83.40	83.50	83.17	588618	489.58	6156	195133	33.15
ZICOM	BE	09-Oct-2020	2.15	2.10	2.25	2.05	2.25	2.25	2.14	23867	0.51	44	-	-
ZODIAC	SM	09-Oct-2020	12.45	13.05	13.05	13.05	13.05	13.05	13.05	4000	0.52	1	4000	100.00
ZODIACLOTH	EQ	09-Oct-2020	100.75	101.85	102.65	99.10	100.00	99.70	99.96	2141	2.14	86	1698	79.31
ZODJRDMKJ	EQ	09-Oct-2020	24.15	24.15	25.30	23.65	25.20	25.20	24.19	455	0.11	7	351	77.14
ZOTA	EQ	09-Oct-2020	145.75	145.95	147.90	145.30	146.30	146.10	145.78	1125	1.64	71	900	80.00
ZUARI	EQ	09-Oct-2020	82.70	83.20	83.25	81.80	81.80	82.15	82.62	2059	1.70	95	1336	64.89
ZUARIGLOB	EQ	09-Oct-2020	50.30	50.70	51.00	48.20	50.00	49.45	49.91	6587	3.29	186	3801	57.70
ZYDUSWELL	EQ	09-Oct-2020	1787.25	1808.00	1852.00	1776.30	1840.00	1801.75	1793.82	33699	604.50	3459	23504	69.75