nse-sec-bhavdata-full-2020-11-13.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	13-Nov-2020	30.70	30.75	31.50	30.00	30.70	30.85	30.79	86281	26.57	438	63984	74.16
21STCENMGM	EQ	13-Nov-2020	9.85	9.70	9.70	9.70	9.70	9.70	9.70	954	0.09	25	954	100.00
3IINFOTECH	EQ	13-Nov-2020	3.00	3.00	3.10	3.00	3.10	3.10	3.07	1595034	48.99	2269	1099546	68.94
3MINDIA	EQ	13-Nov-2020	20725.85	20800.00	21200.00	20421.00	20695.00	20681.40	20824.19	9982	2078.67	3950	4698	47.06
3PLAND	EQ	13-Nov-2020	7.00	7.15	7.30	7.00	7.00	7.00	7.08	6	0.00	4	6	100.00
5PAISA	EQ	13-Nov-2020	318.90	322.50	322.55	313.60	322.00	320.70	321.23	6053	19.44	169	4312	71.24
63MOONS	EQ	13-Nov-2020	72.70	72.50	74.45	72.50	73.35	73.35	73.51	49008	36.03	657	21164	43.18
716GS2050	GS	13-Nov-2020	112.90	112.90	112.90	110.50	110.50	110.50	112.64	280	0.32	3	280	100.00
719GS2060	GS	13-Nov-2020	114.70	114.00	114.00	114.00	114.00	114.00	114.00	1	0.00	1	1	100.00
8KMILES	BE	13-Nov-2020	90.90	89.90	95.40	86.40	95.35	94.85	90.22	91903	82.92	1067	-	-
A2ZINFRA	EQ	13-Nov-2020	3.65	3.75	3.80	3.65	3.75	3.70	3.70	133238	4.93	124	86950	65.26
AAATECH	SM	13-Nov-2020	43.20	43.20	43.20	42.75	42.75	42.75	42.98	9000	3.87	3	6000	66.67
AAKASH	EQ	13-Nov-2020	53.10	54.00	54.00	52.50	52.75	53.20	53.12	28366	15.07	214	12510	44.10
AARON	EQ	13-Nov-2020	30.50	30.50	32.15	30.25	32.10	32.10	31.76	5043	1.60	59	3735	74.06
AARTIDRUGS	EQ	13-Nov-2020	659.40	659.65	692.35	650.20	692.35	692.35	681.63	1619814	11041.06	40955	456353	28.17
AARTIIND	EQ	13-Nov-2020	1083.80	1088.50	1107.00	1074.10	1099.30	1100.45	1087.66	226750	2466.26	8726	150026	66.16
AARTISURF	BE	13-Nov-2020	748.70	786.10	786.10	755.00	786.10	786.10	784.41	8989	70.51	328	-	-
AARVEEDEN	EQ	13-Nov-2020	9.85	10.15	10.40	9.85	10.00	10.00	10.09	997	0.10	29	699	70.11
AARVI	EQ	13-Nov-2020	36.90	36.85	39.45	35.40	36.70	36.25	36.22	663	0.24	8	510	76.92
AAVAS	EQ	13-Nov-2020	1472.35	1466.90	1495.00	1456.50	1475.00	1470.10	1477.77	11580	171.13	1516	4586	39.60
ABAN	EQ	13-Nov-2020	22.90	22.60	23.25	22.50	22.70	22.65	22.64	87513	19.82	674	55036	62.89
ABB	EQ	13-Nov-2020	967.70	967.70	1006.00	958.60	1002.00	1000.25	985.24	222825	2195.35	22894	127107	57.04
ABBOTINDIA	EQ	13-Nov-2020	15303.70	15390.00	15450.00	15315.00	15350.00	15367.00	15391.26	7685	1182.82	2918	4315	56.15
ABCAPITAL	EQ	13-Nov-2020	74.00	73.80	77.40	72.75	77.05	76.90	75.59	5577506	4216.10	26790	1920341	34.43
ABFRL	EQ	13-Nov-2020	155.55	156.00	159.35	155.00	157.80	158.10	156.96	1580871	2481.41	19804	806252	51.00
ABFRLPP	E1	13-Nov-2020	98.90	98.85	102.45	98.05	102.00	101.40	101.32	218591	221.47	388	213400	97.63
ABMINTLTD	BE	13-Nov-2020	26.50	25.20	25.20	25.20	25.20	25.20	25.20	241	0.06	9	-	-
ABSLBANETF	EQ	13-Nov-2020	281.10	289.53	289.53	275.10	284.30	284.26	281.88	3804	10.72	73	2910	76.50
ABSLNN50ET	EQ	13-Nov-2020	280.10	288.50	288.50	280.05	280.05	282.87	282.87	3	0.01	3	2	66.67
ABSLRIF6RG	MF	13-Nov-2020	6.33	6.03	6.03	6.03	6.03	6.03	6.03	1500	0.09	1	1500	100.00
ACC	EQ	13-Nov-2020	1674.90	1674.00	1684.50	1657.70	1672.00	1676.35	1669.87	727938	12155.64	26707	195882	26.91
ACCELYA	EQ	13-Nov-2020	871.90	871.90	882.05	845.10	851.00	851.55	861.17	3780	32.55	598	2437	64.47
ACE	EQ	13-Nov-2020	74.70	73.60	78.00	73.60	77.15	77.45	76.76	398511	305.90	6427	216969	54.44
ADANIENT	EQ	13-Nov-2020	365.55	364.00	371.65	362.05	368.40	368.60	367.75	2786714	10248.26	25982	234993	8.43
ADANIGAS	EQ	13-Nov-2020	240.55	241.45	245.00	238.05	242.50	243.10	242.23	1379152	3340.71	15327	458286	33.23
ADANIGREEN	EQ	13-Nov-2020	942.35	949.00	989.45	943.00	989.00	989.35	985.69	4566982	45016.51	51633	2387293	52.27
ADANIPORTS	EQ	13-Nov-2020	368.05	367.50	370.40	362.70	365.20	365.50	366.25	4156320	15222.65	47689	1488345	35.81
ADANIPOWER	EQ	13-Nov-2020	36.05	35.90	36.25	35.75	36.20	36.15	36.02	1487194	535.68	4644	605680	40.73
ADANITRANS	EQ	13-Nov-2020	325.45	327.10	333.80	323.10	331.25	331.80	329.18	424648	1397.87	9227	180138	42.42
ADFFOODS	EQ	13-Nov-2020	445.70	446.00	465.00	441.55	458.80	461.60	456.02	124986	569.96	4004	63607	50.89
ADHUNIKIND	EQ	13-Nov-2020	16.55	16.55	17.25	15.10	16.30	16.15	16.38	105415	17.27	464	82959	78.70
ADL	BE	13-Nov-2020	17.30	16.50	17.85	16.50	16.50	16.90	17.08	1490	0.25	19	-	-
ADORWELD	EQ	13-Nov-2020	244.95	244.95	247.00	242.60	243.60	243.50	244.11	2772	6.77	182	2095	75.58
ADROITINFO	BE	13-Nov-2020	6.15	6.40	6.40	5.95	6.35	6.00	6.02	3412	0.21	20	-	-
ADSL	EQ	13-Nov-2020	23.20	23.90	23.90	22.15	22.25	22.60	23.03	58208	13.40	450	27898	47.93
ADVANIHOTR	EQ	13-Nov-2020	44.70	44.75	45.80	44.00	44.00	44.25	44.50	10557	4.70	250	4765	45.14
ADVENZYMES	EQ	13-Nov-2020	322.50	323.80	336.60	321.80	329.10	330.95	330.92	506671	1676.68	13620	183231	36.16
AEGISCHEM	EQ	13-Nov-2020	219.05	218.65	221.00	214.10	219.00	218.05	217.61	134837	293.42	4627	64027	47.48
AFFLE	EQ	13-Nov-2020	2864.25	2864.00	3007.45	2836.00	2950.00	2960.90	2961.84	131023	3880.69	16669	55461	42.33
AGARIND	EQ	13-Nov-2020	82.60	81.15	84.25	79.40	80.20	80.75	80.79	17622	14.24	284	10786	61.21
AGCNET	BE	13-Nov-2020	627.65	606.60	627.00	599.00	620.00	616.05	612.67	3006	18.42	102	-	-
AGRITECH	EQ	13-Nov-2020	26.60	27.15	27.40	26.10	27.00	27.00	26.96	6038	1.63	119	4309	71.36
AGROPHOS	EQ	13-Nov-2020	8.20	8.25	8.65	8.00	8.15	8.15	8.14	19463	1.58	126	14398	73.98
AHLADA	SM	13-Nov-2020	43.00	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	3	2000	66.67
AHLEAST	EQ	13-Nov-2020	132.95	130.00	137.35	130.00	135.80	134.40	135.30	907	1.23	66	802	88.42
AHLUCONT	EQ	13-Nov-2020	226.70	231.95	232.00	228.05	230.00	230.05	229.60	26430	60.68	1160	17410	65.87
AHLWEST	EQ	13-Nov-2020	246.65	254.10	254.30	240.10	240.10	244.80	245.80	1634	4.02	257	526	32.19
AIAENG	EQ	13-Nov-2020	1738.95	1753.00	1753.00	1716.40	1720.25	1729.95	1735.47	8124	140.99	1667	3797	46.74
AIRAN	EQ	13-Nov-2020	14.05	13.60	15.10	13.50	13.95	14.20	14.41	111284	16.04	452	56799	51.04
AJANTPHARM	EQ	13-Nov-2020	1529.85	1521.65	1555.00	1501.05	1547.00	1548.50	1533.82	153550	2355.19	11707	29840	19.43
AJMERA	EQ	13-Nov-2020	90.20	88.60	92.95	88.60	92.05	92.15	91.39	144268	131.84	1818	64569	44.76
AKASH	EQ	13-Nov-2020	243.65	231.50	231.50	231.50	231.50	231.50	231.50	2721	6.30	15	2721	100.00
AKG	SM	13-Nov-2020	45.10	50.00	53.45	50.00	53.45	51.70	51.72	12000	6.21	3	8000	66.67
AKSHARCHEM	EQ	13-Nov-2020	201.40	204.10	204.15	197.15	201.70	201.05	199.66	15646	31.24	592	8362	53.44
AKSHOPTFBR	EQ	13-Nov-2020	6.15	6.35	6.45	6.20	6.45	6.45	6.40	284464	18.22	335	207650	73.00
AKZOINDIA	EQ	13-Nov-2020	1983.55	1983.60	1999.85	1975.20	1980.00	1978.60	1982.02	4595	91.07	1544	3650	79.43
ALANKIT	EQ	13-Nov-2020	15.70	15.90	16.05	15.35	15.55	15.50	15.53	141087	21.92	365	79117	56.08
ALBERTDAVD	EQ	13-Nov-2020	403.05	405.85	422.00	403.85	418.00	418.10	415.41	27756	115.30	1425	12427	44.77
ALCHEM	EQ	13-Nov-2020	4.70	4.70	5.10	4.70	4.80	4.90	4.84	29873	1.45	160	24704	82.70
ALEMBICLTD	EQ	13-Nov-2020	88.75	89.25	93.65	88.20	92.60	92.35	91.74	937573	860.11	8458	293592	31.31
ALICON	EQ	13-Nov-2020	307.75	309.95	309.95	305.05	308.50	307.85	308.17	805	2.48	64	577	71.68
ALKALI	EQ	13-Nov-2020	47.60	47.60	49.00	47.20	47.50	47.65	48.00	19068	9.15	357	9068	47.56
ALKEM	EQ	13-Nov-2020	2655.65	2666.30	2699.80	2655.85	2674.05	2683.35	2684.89	83966	2254.40	3877	63597	75.74
ALKYLAMINE	EQ	13-Nov-2020	3371.10	3388.10	3405.00	3339.25	3369.00	3368.90	3382.50	32877	1112.06	4914	16234	49.38
ALLCARGO	EQ	13-Nov-2020	121.80	121.00	124.45	120.55	123.00	123.10	123.27	133631	164.73	1754	63736	47.70
ALLSEC	EQ	13-Nov-2020	241.95	239.00	251.00	235.00	242.00	240.15	239.25	6549	15.67	359	3720	56.80
ALMONDZ	EQ	13-Nov-2020	12.50	12.50	12.75	12.50	12.70	12.70	12.54	1860	0.23	36	1598	85.91
ALOKINDS	EQ	13-Nov-2020	24.55	25.75	25.75	25.00	25.75	25.75	25.65	35616122	9134.73	25545	14297326	40.14
ALPA	BE	13-Nov-2020	37.30	35.55	37.15	35.45	35.90	35.75	35.75	81366	29.09	449	-	-
ALPHAGEO	EQ	13-Nov-2020	158.10	157.00	159.80	155.05	157.90	156.90	157.82	9427	14.88	258	5887	62.45
AMARAJABAT	EQ	13-Nov-2020	834.95	839.00	847.70	812.00	815.00	817.65	825.07	1082347	8930.07	23528	192632	17.80
AMBER	EQ	13-Nov-2020	2243.20	2254.00	2340.00	2242.15	2301.10	2310.55	2305.71	213578	4924.49	25607	66960	31.35
AMBIKCO	EQ	13-Nov-2020	702.15	706.75	708.70	699.00	705.00	705.10	704.19	5396	38.00	496	3335	61.81
AMBUJACEM	EQ	13-Nov-2020	262.85	261.50	262.25	255.75	257.45	257.70	258.14	7158835	18480.02	25225	4183423	58.44
AMDIND	EQ	13-Nov-2020	15.50	15.40	16.40	15.40	15.50	15.50	15.69	26057	4.09	88	7928	30.43
AMJLAND	EQ	13-Nov-2020	22.00	21.80	22.50	21.00	22.10	22.30	22.20	4349	0.97	74	3636	83.61
AMRUTANJAN	EQ	13-Nov-2020	474.35	470.00	491.00	463.00	471.40	474.05	479.70	631223	3027.96	20558	122436	19.40
ANANTRAJ	EQ	13-Nov-2020	18.00	18.00	18.10	17.80	18.10	17.95	17.95	88490	15.88	336	68843	77.80
ANDHRACEMT	EQ	13-Nov-2020	4.90	5.35	5.35	4.80	4.90	4.90	4.92	187737	9.24	313	106606	56.78
ANDHRAPAP	EQ	13-Nov-2020	193.35	191.05	195.00	191.05	195.00	192.95	192.62	18908	36.42	689	9190	48.60
ANDHRSUGAR	EQ	13-Nov-2020	280.35	283.00	285.90	278.65	282.00	282.10	282.61	32469	91.76	888	24243	74.67
ANGELBRKG	EQ	13-Nov-2020	338.05	335.25	364.10	335.25	351.00	352.20	353.08	915610	3232.80	25094	266204	29.07
ANIKINDS	EQ	13-Nov-2020	11.80	11.75	11.80	11.00	11.80	11.70	11.65	15965	1.86	68	9676	60.61
ANKITMETAL	EQ	13-Nov-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.08	21556	0.23	37	17771	82.44
ANSALAPI	EQ	13-Nov-2020	4.35	4.40	4.40	4.20	4.30	4.30	4.28	35272	1.51	79	17477	49.55
ANSALHSG	EQ	13-Nov-2020	3.90	4.00	4.05	3.85	4.05	4.05	4.01	12219	0.49	39	11553	94.55
ANUP	EQ	13-Nov-2020	582.00	594.90	615.05	580.70	601.95	597.05	595.73	15153	90.27	1222	5950	39.27
APARINDS	EQ	13-Nov-2020	308.40	309.35	314.00	304.00	314.00	311.30	308.68	27882	86.07	865	17006	60.99
APCL	EQ	13-Nov-2020	203.85	205.75	214.90	202.00	209.90	211.70	209.45	78491	164.40	2482	34575	44.05
APCOTEXIND	EQ	13-Nov-2020	149.20	148.20	172.90	148.20	166.00	167.15	166.85	1360128	2269.42	22064	277047	20.37
APEX	EQ	13-Nov-2020	262.85	265.90	284.70	264.05	276.90	276.80	276.83	650168	1799.84	13001	222959	34.29
APLAPOLLO	EQ	13-Nov-2020	3231.20	3235.00	3313.90	3214.15	3312.10	3308.95	3287.12	46299	1521.90	4014	29187	63.04
APLLTD	EQ	13-Nov-2020	965.35	968.25	979.85	964.05	978.10	978.35	974.77	154505	1506.07	9097	78763	50.98
APOLLO	EQ	13-Nov-2020	112.00	115.70	117.45	114.00	114.00	114.50	115.44	231084	266.76	3587	90618	39.21
APOLLOHOSP	EQ	13-Nov-2020	2110.45	2121.05	2314.00	2111.50	2279.00	2265.80	2254.91	4605948	103860.04	181913	703163	15.27
APOLLOPIPE	EQ	13-Nov-2020	634.30	636.00	658.70	635.00	658.00	653.25	649.80	142545	926.25	2202	131183	92.03
APOLLOTYRE	EQ	13-Nov-2020	164.25	163.90	165.20	162.00	164.00	164.00	163.70	3719379	6088.57	20192	554330	14.90
APOLSINHOT	EQ	13-Nov-2020	591.15	604.95	604.95	577.15	588.00	588.15	588.31	1077	6.34	191	533	49.49
APTECHT	EQ	13-Nov-2020	116.05	115.90	124.40	115.85	119.25	119.20	120.85	1031721	1246.82	11308	184559	17.89
ARCHIDPLY	EQ	13-Nov-2020	25.15	25.00	25.60	23.70	24.15	24.30	24.73	45443	11.24	607	19113	42.06
ARCHIES	EQ	13-Nov-2020	11.65	11.60	11.85	11.40	11.60	11.55	11.55	61660	7.12	153	56844	92.19
ARCOTECH	EQ	13-Nov-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.98	18468	0.37	78	17008	92.09
ARENTERP	EQ	13-Nov-2020	10.05	9.75	10.10	9.65	9.75	9.75	9.92	4416	0.44	13	2016	45.65
ARIES	EQ	13-Nov-2020	80.00	84.00	88.00	79.95	84.85	85.65	85.30	192166	163.92	2736	103792	54.01
ARIHANT	EQ	13-Nov-2020	16.05	16.00	16.00	15.50	15.50	15.50	15.75	107	0.02	2	107	100.00
ARIHANTSUP	EQ	13-Nov-2020	22.35	23.40	23.40	21.25	22.20	22.20	21.59	18158	3.92	1249	15930	87.73
ARMANFIN	EQ	13-Nov-2020	577.50	571.00	586.00	565.55	573.90	573.15	574.52	8529	49.00	787	4370	51.24
AROGRANITE	EQ	13-Nov-2020	29.20	29.60	30.05	28.70	29.50	29.60	29.43	9160	2.70	407	4327	47.24
ARROWGREEN	EQ	13-Nov-2020	44.60	45.60	46.80	44.65	46.80	46.75	46.07	8381	3.86	92	7816	93.26
ARSHIYA	EQ	13-Nov-2020	13.30	13.60	13.95	13.10	13.15	13.15	13.48	12455	1.68	65	5489	44.07
ARSSINFRA	EQ	13-Nov-2020	12.00	11.95	12.30	11.90	11.95	11.95	11.99	11710	1.40	56	10332	88.23
ARTEMISMED	EQ	13-Nov-2020	156.05	155.05	159.00	155.05	158.85	158.85	157.75	250	0.39	24	145	58.00
ARVIND	EQ	13-Nov-2020	39.05	38.40	39.80	38.15	39.10	39.35	38.86	2019656	784.92	9643	987399	48.89
ARVINDFASN	EQ	13-Nov-2020	126.85	126.85	131.45	124.80	126.50	126.80	127.83	359121	459.08	4196	144463	40.23
ARVSMART	EQ	13-Nov-2020	90.35	90.35	90.35	87.20	87.60	87.70	88.63	94406	83.67	1368	45191	47.87
ASAHIINDIA	EQ	13-Nov-2020	233.45	234.00	245.00	231.10	239.10	239.70	239.65	136881	328.03	3123	81158	59.29
ASAHISONG	EQ	13-Nov-2020	224.35	229.00	229.50	224.25	226.05	226.45	225.86	29345	66.28	1977	22480	76.61
ASAL	EQ	13-Nov-2020	21.50	21.50	22.55	21.05	22.55	22.55	22.16	17201	3.81	136	16077	93.47
ASALCBR	EQ	13-Nov-2020	260.35	263.85	264.80	259.00	263.85	263.35	262.64	40280	105.79	996	25174	62.50
ASHAPURMIN	EQ	13-Nov-2020	76.05	72.25	75.80	72.25	73.15	74.45	72.95	433370	316.16	1561	210445	48.56
ASHIANA	EQ	13-Nov-2020	80.75	80.10	81.95	78.60	80.00	80.15	80.51	31637	25.47	1657	18493	58.45
ASHIMASYN	EQ	13-Nov-2020	8.00	8.00	8.05	7.60	7.95	7.85	7.86	7532	0.59	66	6576	87.31
ASHOKA	EQ	13-Nov-2020	69.25	69.25	69.60	68.00	69.00	69.00	68.90	1164545	802.40	5952	542731	46.60
ASHOKLEY	EQ	13-Nov-2020	90.10	89.70	91.35	89.30	91.20	90.55	90.15	22444501	20232.90	51110	2872637	12.80
ASIANHOTNR	EQ	13-Nov-2020	56.70	55.05	56.55	54.15	56.00	55.70	55.49	1836	1.02	58	1135	61.82
ASIANPAINT	EQ	13-Nov-2020	2171.80	2180.50	2206.55	2172.00	2181.80	2179.95	2189.11	1560060	34151.43	53221	365027	23.40
ASIANTILES	EQ	13-Nov-2020	287.75	290.00	294.85	287.50	290.40	292.10	290.59	653211	1898.15	4138	289797	44.36
ASPINWALL	EQ	13-Nov-2020	118.05	116.40	121.35	116.40	120.65	118.00	120.23	151	0.18	12	107	70.86
ASTEC	EQ	13-Nov-2020	1054.35	1054.35	1097.00	1015.25	1019.00	1027.65	1039.10	418615	4349.83	11099	224638	53.66
ASTERDM	EQ	13-Nov-2020	155.55	154.80	163.20	151.50	161.65	161.65	158.84	1223319	1943.13	17284	650503	53.18
ASTRAL	EQ	13-Nov-2020	1286.95	1299.90	1299.90	1270.00	1280.00	1279.25	1285.65	86917	1117.45	7892	40105	46.14
ASTRAMICRO	EQ	13-Nov-2020	110.10	110.50	110.50	108.20	108.75	108.75	109.29	111201	121.53	1513	49657	44.66
ASTRAZEN	EQ	13-Nov-2020	4317.35	4350.00	4358.90	4280.00	4340.00	4331.50	4316.88	34221	1477.28	6135	12709	37.14
ASTRON	EQ	13-Nov-2020	43.50	43.10	44.75	43.00	44.15	44.10	44.04	5936	2.61	118	3273	55.14
ATFL	EQ	13-Nov-2020	714.60	707.65	714.80	691.00	714.65	711.30	708.95	3332	23.62	407	1663	49.91
ATLANTA	EQ	13-Nov-2020	6.30	6.25	6.45	6.20	6.40	6.40	6.33	16336	1.03	95	14625	89.53
ATLASCYCLE	BE	13-Nov-2020	37.70	37.00	37.90	36.85	37.80	37.80	37.49	3179	1.19	54	-	-
ATUL	EQ	13-Nov-2020	6346.05	6346.05	6451.00	6312.05	6350.00	6361.00	6359.57	38875	2472.28	3160	32242	82.94
ATULAUTO	EQ	13-Nov-2020	157.55	159.75	159.75	156.95	158.35	158.30	158.25	45076	71.33	1267	26281	58.30
AUBANK	EQ	13-Nov-2020	826.95	830.00	848.00	801.05	844.60	844.20	826.42	366552	3029.25	19157	106961	29.18
AURDIS	SM	13-Nov-2020	26.00	26.00	26.00	26.00	26.00	26.00	26.00	2000	0.52	1	2000	100.00
AURIONPRO	EQ	13-Nov-2020	70.00	72.00	72.90	69.15	71.50	71.45	70.90	6997	4.96	141	5875	83.96
AUROPHARMA	EQ	13-Nov-2020	839.00	838.95	860.65	833.00	858.00	858.10	848.33	4778643	40538.74	90811	1068826	22.37
AUSOMENT	EQ	13-Nov-2020	63.90	61.00	65.70	57.60	64.50	63.25	61.79	74980	46.33	1380	21081	28.12
AUTOAXLES	EQ	13-Nov-2020	762.95	761.05	777.00	756.45	770.00	770.20	768.30	12615	96.92	1059	6577	52.14
AUTOIND	EQ	13-Nov-2020	27.40	27.75	28.75	27.55	28.75	28.70	28.46	20780	5.91	149	18703	90.00
AUTOLITIND	EQ	13-Nov-2020	18.45	17.90	18.75	17.80	18.50	18.65	18.65	2558	0.48	36	1403	54.85
AVADHSUGAR	EQ	13-Nov-2020	178.35	180.00	180.00	166.95	178.80	178.30	177.72	23833	42.36	585	9649	40.49
AVANTIFEED	EQ	13-Nov-2020	500.30	497.00	504.75	483.15	486.55	487.85	490.83	489467	2402.47	17411	278870	56.97
AVTNPL	EQ	13-Nov-2020	42.80	43.40	43.50	40.10	43.20	43.05	42.42	90306	38.31	650	57627	63.81
AXISBANK	EQ	13-Nov-2020	599.70	595.00	612.35	584.30	610.30	610.35	599.24	28813262	172660.51	285199	7046475	24.46
AXISBNKETF	EQ	13-Nov-2020	281.16	299.70	299.70	274.55	283.85	284.33	278.89	2935	8.19	37	2693	91.75
AXISCADES	EQ	13-Nov-2020	43.80	43.80	45.45	41.90	43.70	43.50	43.20	155729	67.27	1065	72770	46.73
AXISGOLD	EQ	13-Nov-2020	44.18	50.80	50.80	44.18	44.30	44.28	44.30	152843	67.71	1523	136009	88.99
AXISNIFTY	EQ	13-Nov-2020	130.13	130.80	131.80	129.60	130.49	130.64	131.01	1582	2.07	121	1291	81.61
AYMSYNTEX	EQ	13-Nov-2020	28.80	28.95	29.20	27.80	28.55	28.65	28.50	13908	3.96	215	7443	53.52
BAFNAPH	BE	13-Nov-2020	178.85	187.75	187.75	187.75	187.75	187.75	187.75	2151	4.04	43	-	-
BAGFILMS	EQ	13-Nov-2020	2.30	2.40	2.40	2.30	2.40	2.40	2.38	32362	0.77	60	27618	85.34
BAJAJ-AUTO	EQ	13-Nov-2020	3017.45	3010.00	3048.00	2995.60	3040.85	3040.75	3031.12	557563	16900.41	26756	188326	33.78
BAJAJCON	EQ	13-Nov-2020	178.85	179.60	181.80	178.00	179.00	179.45	179.99	430106	774.15	10185	276719	64.34
BAJAJELEC	EQ	13-Nov-2020	549.35	546.00	551.40	535.55	544.00	541.10	543.94	415246	2258.69	12679	89085	21.45
BAJAJFINSV	EQ	13-Nov-2020	7026.20	6940.00	7300.00	6935.90	7299.00	7261.10	7171.18	1654574	118652.51	120155	222640	13.46
BAJAJHIND	EQ	13-Nov-2020	4.55	4.50	4.50	4.40	4.45	4.45	4.42	2202656	97.45	1570	1442750	65.50
BAJAJHLDNG	EQ	13-Nov-2020	2678.10	2680.00	2715.00	2631.30	2698.00	2691.25	2685.05	83069	2230.45	8756	42259	50.87
BAJFINANCE	EQ	13-Nov-2020	4298.30	4260.00	4410.00	4250.00	4372.90	4376.05	4357.21	6088459	265286.82	246390	838040	13.76
BALAJITELE	EQ	13-Nov-2020	60.10	60.00	61.40	60.00	60.20	60.30	60.56	91062	55.15	1167	52060	57.17
BALAMINES	EQ	13-Nov-2020	956.80	960.00	977.90	941.90	952.90	955.10	959.54	388584	3728.61	14327	94920	24.43
BALAXI	EQ	13-Nov-2020	733.15	750.00	750.00	696.50	713.90	708.80	702.24	4446	31.22	399	3807	85.63
BALKRISHNA	EQ	13-Nov-2020	13.30	13.40	13.95	13.40	13.85	13.80	13.74	5484	0.75	72	4148	75.64
BALKRISIND	EQ	13-Nov-2020	1570.85	1573.00	1597.00	1567.75	1586.00	1589.25	1583.88	1569250	24855.07	58392	565675	36.05
BALLARPUR	EQ	13-Nov-2020	1.15	1.20	1.20	1.15	1.20	1.15	1.19	357655	4.24	181	346608	96.91
BALMLAWRIE	EQ	13-Nov-2020	100.50	101.50	101.85	100.30	100.50	100.60	101.01	237374	239.78	3059	143939	60.64
BALPHARMA	BE	13-Nov-2020	56.25	54.85	58.00	54.10	57.55	56.75	56.33	43847	24.70	442	-	-
BALRAMCHIN	EQ	13-Nov-2020	149.10	149.65	149.95	148.50	149.10	149.30	149.41	396611	592.59	5005	174055	43.89
BANARBEADS	EQ	13-Nov-2020	54.30	53.05	54.00	52.40	53.80	53.15	53.16	2690	1.43	38	1883	70.00
BANARISUG	EQ	13-Nov-2020	1303.55	1302.10	1308.75	1300.00	1302.00	1302.00	1301.82	138	1.80	29	95	68.84
BANCOINDIA	EQ	13-Nov-2020	93.60	93.40	110.35	93.40	107.00	106.85	104.68	2205959	2309.29	19853	850124	38.54
BANDHANBNK	EQ	13-Nov-2020	337.75	333.00	346.00	330.00	344.00	344.25	338.24	8240401	27872.59	64645	1670625	20.27
BANG	EQ	13-Nov-2020	20.05	20.05	20.75	19.50	20.60	20.60	20.04	5179	1.04	76	3580	69.13
BANKA	EQ	13-Nov-2020	38.15	39.70	40.00	37.00	39.95	40.00	39.84	4278	1.70	34	3915	91.51
BANKBARODA	EQ	13-Nov-2020	45.65	45.45	46.75	44.40	46.50	46.55	45.53	26724684	12166.99	42374	2851340	10.67
BANKBEES	EQ	13-Nov-2020	284.77	286.97	286.99	279.02	286.25	286.43	283.21	977385	2768.05	10190	223904	22.91
BANKINDIA	EQ	13-Nov-2020	40.55	40.50	40.65	39.90	40.45	40.45	40.23	1233360	496.17	4739	489872	39.72
BANSWRAS	EQ	13-Nov-2020	73.40	74.45	74.50	71.25	72.50	72.10	72.36	12459	9.02	447	7116	57.12
BARTRONICS	BZ	13-Nov-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.47	12890	0.19	12	-	-
BASF	EQ	13-Nov-2020	1500.95	1501.00	1534.70	1492.45	1507.00	1506.55	1515.61	53695	813.80	4599	19814	36.90
BASML	EQ	13-Nov-2020	86.95	84.35	88.45	84.35	87.90	87.65	87.70	325	0.29	23	266	81.85
BATAINDIA	EQ	13-Nov-2020	1339.70	1339.65	1356.05	1330.35	1352.00	1354.20	1348.59	440830	5944.99	17574	119982	27.22
BAYERCROP	EQ	13-Nov-2020	5101.05	5139.85	5175.00	5075.00	5094.00	5092.60	5102.53	22262	1135.92	6333	11002	49.42
BBL	EQ	13-Nov-2020	861.30	844.30	876.80	840.00	857.00	860.10	860.43	65463	563.27	6605	14616	22.33
BBTC	EQ	13-Nov-2020	1263.15	1254.00	1275.45	1228.55	1260.00	1256.65	1259.75	97637	1229.98	6906	36736	37.63
BBTCL	SM	13-Nov-2020	28.95	30.00	30.00	30.00	30.00	30.00	30.00	6000	1.80	2	6000	100.00
BCG	EQ	13-Nov-2020	5.40	5.40	5.40	5.15	5.30	5.30	5.31	3302715	175.21	1839	1655537	50.13
BCP	EQ	13-Nov-2020	4.75	4.85	4.85	4.65	4.80	4.75	4.75	60023	2.85	104	37466	62.42
BDL	EQ	13-Nov-2020	315.20	314.00	314.00	305.00	307.15	306.45	308.66	230034	710.02	6361	77883	33.86
BEARDSELL	EQ	13-Nov-2020	9.45	9.85	9.85	9.10	9.20	9.20	9.48	5882	0.56	25	5433	92.37
BEDMUTHA	EQ	13-Nov-2020	18.85	18.85	18.85	18.00	18.00	18.20	18.26	1874	0.34	26	1023	54.59
BEL	EQ	13-Nov-2020	94.25	93.90	97.25	92.75	96.55	96.70	95.44	7740513	7387.84	30786	2184882	28.23
BEML	EQ	13-Nov-2020	622.20	620.90	623.20	608.60	609.05	609.85	613.75	277521	1703.27	12278	130924	47.18
BEPL	EQ	13-Nov-2020	91.80	92.30	97.80	92.10	96.50	96.80	96.08	1023247	983.16	8541	565934	55.31
BERGEPAINT	EQ	13-Nov-2020	651.55	651.50	655.60	645.60	647.70	649.00	650.68	756155	4920.15	15868	133215	17.62
BETA	SM	13-Nov-2020	111.00	115.85	118.90	113.00	118.90	118.90	115.45	4800	5.54	6	4800	100.00
BFINVEST	EQ	13-Nov-2020	279.45	277.90	284.00	277.00	280.00	279.55	280.75	10980	30.83	602	4723	43.01
BFUTILITIE	EQ	13-Nov-2020	247.75	246.00	249.30	245.50	248.40	247.20	247.24	93588	231.39	2140	24415	26.09
BGRENERGY	EQ	13-Nov-2020	32.10	32.75	33.20	32.15	33.00	32.85	32.74	78377	25.66	493	41097	52.44
BHAGERIA	EQ	13-Nov-2020	127.30	127.90	129.25	126.60	127.30	127.05	127.86	17488	22.36	362	12299	70.33
BHAGYANGR	EQ	13-Nov-2020	17.75	18.30	18.50	17.65	18.25	18.20	18.32	19936	3.65	86	18916	94.88
BHAGYAPROP	EQ	13-Nov-2020	23.45	23.75	23.75	22.90	22.90	22.90	23.39	27	0.01	7	21	77.78
BHANDARI	EQ	13-Nov-2020	1.10	1.15	1.15	1.05	1.05	1.10	1.10	68383	0.75	163	45102	65.95
BHARATFORG	EQ	13-Nov-2020	496.75	496.40	498.50	478.00	482.20	481.10	482.21	2769394	13354.20	29376	499001	18.02
BHARATGEAR	EQ	13-Nov-2020	50.10	49.10	50.60	48.20	49.50	49.35	49.40	10624	5.25	256	6084	57.27
BHARATRAS	EQ	13-Nov-2020	9019.40	8750.00	8975.00	8521.00	8719.95	8695.30	8725.74	10202	890.20	3316	3971	38.92
BHARATWIRE	EQ	13-Nov-2020	22.60	22.70	23.00	22.50	23.00	22.75	22.83	5316	1.21	74	4685	88.13
BHARTIARTL	EQ	13-Nov-2020	479.85	477.00	478.00	470.00	477.25	475.75	474.37	8272841	39244.06	99267	2870860	34.70
BHEL	EQ	13-Nov-2020	28.10	28.05	28.15	27.80	28.05	27.95	27.98	14725782	4119.96	27504	4405564	29.92
BIGBLOC	BE	13-Nov-2020	89.90	94.00	94.35	89.50	94.35	93.95	92.27	7585	7.00	96	-	-
BIL	EQ	13-Nov-2020	133.45	131.00	140.00	131.00	136.05	138.35	137.32	1725	2.37	84	1236	71.65
BILENERGY	EQ	13-Nov-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.78	60388	0.47	77	30843	51.07
BINDALAGRO	EQ	13-Nov-2020	11.40	11.65	11.65	11.25	11.40	11.35	11.34	22203	2.52	116	13666	61.55
BIOCON	EQ	13-Nov-2020	422.70	423.90	435.40	423.35	435.20	433.45	431.52	4922210	21240.54	85184	1293843	26.29
BIOFILCHEM	BE	13-Nov-2020	128.00	134.00	134.40	133.00	134.40	134.40	134.18	84595	113.51	734	-	-
BIRLACABLE	EQ	13-Nov-2020	48.45	48.00	52.00	47.70	49.20	49.40	49.33	47875	23.62	544	26614	55.59
BIRLACORPN	EQ	13-Nov-2020	741.40	746.90	770.00	744.85	745.25	750.35	759.16	502776	3816.89	16401	203099	40.40
BIRLAMONEY	EQ	13-Nov-2020	42.10	42.10	43.90	41.90	42.70	42.75	42.95	206737	88.79	1558	65818	31.84
BIRLATYRE	EQ	13-Nov-2020	19.60	19.90	19.90	19.30	19.65	19.60	19.56	147310	28.82	983	88919	60.36
BLBLIMITED	EQ	13-Nov-2020	4.80	4.75	5.00	4.75	5.00	5.00	4.97	1790	0.09	16	1480	82.68
BLISSGVS	EQ	13-Nov-2020	163.75	164.35	165.50	162.00	163.35	163.05	163.32	352178	575.18	2551	72766	20.66
BLKASHYAP	EQ	13-Nov-2020	6.70	7.00	7.00	6.50	7.00	7.00	6.95	70095	4.87	112	51326	73.22
BLS	EQ	13-Nov-2020	79.70	80.85	80.90	79.10	79.20	79.90	79.91	39655	31.69	286	34699	87.50
BLUECOAST	EQ	13-Nov-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	21	0.00	2	21	100.00
BLUEDART	EQ	13-Nov-2020	4045.85	4064.65	4140.00	3806.65	4059.00	4086.00	4084.48	32308	1319.61	5489	10546	32.64
BLUESTARCO	EQ	13-Nov-2020	667.70	670.00	690.70	661.25	673.50	678.70	681.45	129513	882.57	6683	50085	38.67
BODALCHEM	EQ	13-Nov-2020	65.00	64.25	65.15	62.50	63.35	63.00	63.67	236637	150.66	1810	134404	56.80
BOMDYEING	EQ	13-Nov-2020	64.60	64.50	65.40	64.10	64.25	64.45	64.64	814274	526.33	4351	215005	26.40
BOROLTD	BE	13-Nov-2020	149.20	150.10	154.70	146.00	150.10	149.05	150.96	41577	62.76	451	-	-
BORORENEW	EQ	13-Nov-2020	100.10	100.80	105.00	98.05	102.00	102.00	102.40	679810	696.13	6857	248859	36.61
BOSCHLTD	EQ	13-Nov-2020	11895.20	11975.00	11975.00	11680.00	11768.00	11738.30	11759.71	60754	7144.49	12941	19598	32.26
BPCL	EQ	13-Nov-2020	394.65	391.80	400.40	383.20	392.80	394.00	393.49	9557854	37609.07	101322	1408072	14.73
BPL	EQ	13-Nov-2020	19.65	19.60	20.50	19.00	19.80	19.65	19.85	179640	35.65	986	75333	41.94
BRFL	EQ	13-Nov-2020	9.10	9.15	9.30	8.85	9.25	9.25	9.17	17115	1.57	92	15690	91.67
BRIGADE	EQ	13-Nov-2020	194.00	194.05	209.55	194.05	205.25	204.70	202.71	598561	1213.34	9559	257167	42.96
BRIGHT	SM	13-Nov-2020	6.20	6.40	6.50	6.40	6.45	6.45	6.44	12000	0.77	4	6000	50.00
BRITANNIA	EQ	13-Nov-2020	3515.30	3517.00	3541.45	3505.00	3515.80	3514.45	3520.94	473523	16672.44	40665	191859	40.52
BRITANNIA	N2	13-Nov-2020	31.76	31.80	31.88	31.75	31.81	31.81	31.81	3760	1.20	42	3760	100.00
BRNL	EQ	13-Nov-2020	29.55	29.45	29.70	28.50	29.35	29.60	29.29	22252	6.52	205	17969	80.75
BROOKS	EQ	13-Nov-2020	56.65	59.45	59.45	56.55	59.45	59.45	59.13	57427	33.96	433	38680	67.36
BSE	EQ	13-Nov-2020	496.15	497.20	509.80	493.65	505.60	507.10	501.17	220562	1105.39	7147	87031	39.46
BSELINFRA	EQ	13-Nov-2020	0.95	0.95	1.00	0.95	0.95	0.95	0.96	34110	0.33	48	17025	49.91
BSHSL	EQ	13-Nov-2020	94.80	94.00	94.35	94.00	94.35	94.30	94.28	100	0.09	5	100	100.00
BSL	BE	13-Nov-2020	28.85	28.00	29.45	28.00	29.05	29.25	28.85	7353	2.12	63	-	-
BSLGOLDETF	EQ	13-Nov-2020	4617.25	4650.05	4699.00	4649.95	4663.70	4673.50	4669.09	255	11.91	93	176	69.02
BSLNIFTY	EQ	13-Nov-2020	139.00	139.88	139.88	139.44	139.44	139.44	139.62	271	0.38	4	170	62.73
BSOFT	EQ	13-Nov-2020	177.00	177.00	182.20	175.10	181.90	181.35	180.32	485846	876.06	8756	284859	58.63
BURNPUR	EQ	13-Nov-2020	1.60	1.55	1.60	1.55	1.60	1.60	1.56	31419	0.49	49	30316	96.49
BUTTERFLY	EQ	13-Nov-2020	376.50	372.00	395.30	371.85	395.30	395.30	391.54	32812	128.47	710	28057	85.51
BVCL	BE	13-Nov-2020	14.00	14.00	14.00	13.30	13.30	13.30	13.34	5327	0.71	20	-	-
BYKE	EQ	13-Nov-2020	14.50	14.50	14.70	14.05	14.50	14.45	14.28	28969	4.14	117	19727	68.10
CADILAHC	EQ	13-Nov-2020	426.05	427.95	432.75	424.10	426.25	425.60	428.41	5443702	23321.39	48605	1366094	25.09
CALSOFT	EQ	13-Nov-2020	9.00	8.65	9.25	8.55	9.00	8.75	8.76	15384	1.35	74	10052	65.34
CAMLINFINE	EQ	13-Nov-2020	103.70	101.00	103.00	98.55	100.20	99.90	99.95	929600	929.15	7102	618567	66.54
CAMS	EQ	13-Nov-2020	1305.35	1304.95	1314.10	1299.00	1299.90	1300.90	1307.45	127037	1660.94	5825	107935	84.96
CANBK	EQ	13-Nov-2020	91.90	90.55	91.70	90.30	91.65	91.50	91.06	5521158	5027.30	24666	1298020	23.51
CANDC	BZ	13-Nov-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	5607	0.16	9	-	-
CANFINHOME	EQ	13-Nov-2020	479.60	478.80	480.50	471.10	473.50	473.50	475.54	113813	541.23	4284	37594	33.03
CANTABIL	EQ	13-Nov-2020	329.70	324.60	338.00	324.60	333.75	330.90	334.61	108985	364.67	1771	24835	22.79
CAPACITE	EQ	13-Nov-2020	147.30	145.00	151.50	142.15	145.35	144.95	147.01	116446	171.19	2215	69894	60.02
CAPLIPOINT	EQ	13-Nov-2020	481.75	483.80	489.95	481.00	486.35	485.50	485.53	137611	668.14	5106	56598	41.13
CAPTRUST	EQ	13-Nov-2020	56.65	56.40	59.35	56.40	56.65	57.50	57.60	5726	3.30	277	3373	58.91
CARBORUNIV	EQ	13-Nov-2020	299.90	301.30	307.50	289.60	294.00	294.15	300.00	249455	748.36	5995	112647	45.16
CAREERP	EQ	13-Nov-2020	169.80	170.10	175.00	167.65	170.10	171.10	172.16	67790	116.71	1964	23076	34.04
CARERATING	EQ	13-Nov-2020	418.30	422.95	449.50	416.00	436.65	438.50	439.71	564161	2480.70	13308	246515	43.70
CASTEXTECH	BE	13-Nov-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.39	15301	0.06	10	-	-
CASTROLIND	EQ	13-Nov-2020	113.25	112.80	115.60	112.65	114.75	115.05	114.70	2442617	2801.62	18087	1530788	62.67
CCCL	BE	13-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.35	268554	0.93	45	-	-
CCHHL	EQ	13-Nov-2020	3.30	3.25	3.55	3.25	3.35	3.50	3.39	67365	2.28	104	33281	49.40
CCL	EQ	13-Nov-2020	244.00	245.00	245.00	240.30	243.00	241.90	242.33	107714	261.02	3519	46856	43.50
CDSL	EQ	13-Nov-2020	479.35	479.75	502.40	474.95	495.00	495.90	493.12	3705613	18273.08	62780	926755	25.01
CEATLTD	EQ	13-Nov-2020	1107.85	1109.75	1110.00	1088.55	1106.00	1107.20	1104.40	68593	757.54	3854	19587	28.56
CEBBCO	EQ	13-Nov-2020	13.15	13.05	13.50	12.85	13.50	13.40	13.24	16854	2.23	152	14822	87.94
CELEBRITY	EQ	13-Nov-2020	5.65	5.65	6.10	5.10	5.35	5.30	5.37	116323	6.24	291	71833	61.75
CENTENKA	EQ	13-Nov-2020	174.80	174.35	176.05	173.25	176.00	174.15	174.50	10180	17.76	440	6040	59.33
CENTEXT	EQ	13-Nov-2020	3.60	3.60	3.70	3.45	3.60	3.55	3.60	157616	5.67	342	111677	70.85
CENTRALBK	EQ	13-Nov-2020	11.65	11.55	11.60	11.25	11.45	11.40	11.40	3149517	358.94	3167	1602059	50.87
CENTRUM	EQ	13-Nov-2020	16.00	16.40	16.60	16.00	16.30	16.40	16.21	538367	87.28	634	433510	80.52
CENTUM	EQ	13-Nov-2020	271.70	271.70	274.90	268.25	271.05	271.20	272.36	15221	41.46	548	10865	71.38
CENTURYPLY	EQ	13-Nov-2020	184.55	184.55	186.90	181.80	185.10	185.45	184.32	93701	172.71	4610	40453	43.17
CENTURYTEX	EQ	13-Nov-2020	312.35	311.80	315.25	311.00	313.50	313.85	313.70	342237	1073.60	5701	100017	29.22
CERA	EQ	13-Nov-2020	2702.45	2701.00	3000.00	2700.05	2992.35	2970.15	2903.44	53997	1567.77	7442	12563	23.27
CEREBRAINT	EQ	13-Nov-2020	27.90	28.15	28.15	27.85	27.85	28.00	28.01	163839	45.90	227	121630	74.24
CESC	EQ	13-Nov-2020	577.70	577.70	585.30	572.90	581.30	581.35	579.30	95678	554.26	3592	33118	34.61
CESCVENT	EQ	13-Nov-2020	247.05	247.05	256.90	245.10	252.90	253.70	253.96	80653	204.83	3286	41931	51.99
CGCL	EQ	13-Nov-2020	247.35	248.55	252.55	248.05	248.50	248.35	248.65	197149	490.21	2082	136664	69.32
CGPOWER	EQ	13-Nov-2020	34.85	35.50	36.55	35.25	36.55	36.55	36.48	9010761	3287.40	6879	5927238	65.78
CHALET	EQ	13-Nov-2020	143.55	144.00	144.50	140.00	141.20	141.75	142.21	96144	136.72	1610	65020	67.63
CHAMBLFERT	EQ	13-Nov-2020	171.55	172.50	182.40	172.00	181.15	181.40	178.89	2690530	4813.06	32291	984431	36.59
CHEMBOND	EQ	13-Nov-2020	151.00	151.05	165.00	148.95	157.40	159.20	158.29	24826	39.30	558	15264	61.48
CHEMCON	EQ	13-Nov-2020	415.75	416.95	425.90	415.85	418.95	418.55	421.32	284246	1197.59	10867	110488	38.87
CHEMFAB	EQ	13-Nov-2020	117.90	117.75	130.00	117.15	119.95	119.85	119.60	5690	6.80	265	3937	69.19
CHENNPETRO	EQ	13-Nov-2020	79.30	79.00	79.60	78.50	79.00	78.95	79.04	436927	345.33	3200	158505	36.28
CHOLAFIN	EQ	13-Nov-2020	316.50	313.95	316.35	308.60	309.50	309.75	311.70	5820864	18143.59	72938	2212386	38.01
CHOLAHLDNG	EQ	13-Nov-2020	428.30	420.35	430.00	420.35	428.00	428.15	428.10	55216	236.38	3133	45239	81.93
CHROMATIC	BE	13-Nov-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.60	19068	0.11	26	-	-
CIGNITITEC	EQ	13-Nov-2020	449.10	450.00	450.00	430.00	433.00	438.45	440.63	44615	196.59	1137	26941	60.39
CINELINE	EQ	13-Nov-2020	31.50	31.90	32.95	30.60	31.85	31.75	31.85	158066	50.34	1219	51526	32.60
CINEVISTA	EQ	13-Nov-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	8408	0.59	19	8408	100.00
CIPLA	EQ	13-Nov-2020	739.70	742.50	751.00	740.15	745.50	744.65	745.74	6955531	51870.26	92386	1255730	18.05
CLEDUCATE	EQ	13-Nov-2020	57.40	55.10	55.55	54.55	54.70	55.05	54.76	7895	4.32	119	5869	74.34
CLNINDIA	EQ	13-Nov-2020	314.00	324.00	335.00	320.00	332.25	331.70	329.41	132291	435.78	5580	55917	42.27
CMICABLES	EQ	13-Nov-2020	35.10	34.45	34.45	31.60	31.65	31.60	32.15	222336	71.49	1681	134165	60.34
CMMIPL	SM	13-Nov-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	3000	0.08	1	3000	100.00
CNOVAPETRO	EQ	13-Nov-2020	6.60	6.65	6.80	6.30	6.30	6.30	6.33	26031	1.65	60	24283	93.28
COALINDIA	EQ	13-Nov-2020	122.10	122.50	126.35	121.20	125.85	125.90	124.26	23377931	29048.91	81125	4380256	18.74
COCHINSHIP	EQ	13-Nov-2020	334.80	339.20	345.90	334.00	335.00	335.50	338.52	474693	1606.94	8453	143366	30.20
COFORGE	EQ	13-Nov-2020	2335.25	2328.00	2358.70	2284.00	2307.90	2304.30	2309.88	386871	8936.27	22404	80375	20.78
COLPAL	EQ	13-Nov-2020	1521.40	1510.00	1524.00	1493.50	1508.25	1510.80	1505.29	444518	6691.29	25709	143652	32.32
COMPINFO	EQ	13-Nov-2020	13.40	13.50	14.50	13.15	13.80	14.05	13.72	155771	21.37	464	94476	60.65
COMPUSOFT	EQ	13-Nov-2020	7.10	7.20	7.20	7.05	7.10	7.10	7.13	22875	1.63	75	22343	97.67
CONCOR	EQ	13-Nov-2020	399.65	398.50	403.00	393.00	399.30	399.85	399.92	1652461	6608.60	43700	901171	54.54
CONFIPET	EQ	13-Nov-2020	25.20	25.05	26.85	25.05	26.00	26.10	26.18	188065	49.24	1027	80234	42.66
CONSOFINVT	EQ	13-Nov-2020	33.60	33.50	35.80	33.50	35.80	35.80	34.60	3166	1.10	15	3166	100.00
CONTROLPR	EQ	13-Nov-2020	213.20	212.15	220.80	212.00	214.20	215.40	215.94	6300	13.60	276	3984	63.24
CORALFINAC	EQ	13-Nov-2020	20.10	19.50	20.00	19.50	19.85	19.85	19.60	2616	0.51	98	2563	97.97
CORDSCABLE	EQ	13-Nov-2020	38.75	39.20	39.50	38.60	38.75	38.90	39.00	4351	1.70	88	2504	57.55
COROMANDEL	EQ	13-Nov-2020	727.05	729.00	751.95	720.00	751.25	749.75	741.39	252996	1875.69	11549	118907	47.00
COSMOFILMS	EQ	13-Nov-2020	435.95	438.60	443.05	435.20	438.60	437.70	439.08	39063	171.52	1535	22152	56.71
COUNCODOS	BE	13-Nov-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	22331	0.76	111	-	-
COX&KINGS	BZ	13-Nov-2020	1.35	1.30	1.35	1.30	1.35	1.30	1.32	118881	1.57	110	-	-
CPSEETF	EQ	13-Nov-2020	17.62	17.67	17.73	17.00	17.72	17.70	17.57	716678	125.92	2566	485657	67.77
CREATIVE	EQ	13-Nov-2020	117.55	117.55	121.45	117.05	118.00	118.25	118.33	11596	13.72	53	974	8.40
CREATIVEYE	EQ	13-Nov-2020	2.80	2.90	2.90	2.70	2.85	2.85	2.78	4322	0.12	49	4211	97.43
CREDITACC	EQ	13-Nov-2020	678.25	682.00	687.00	668.80	673.00	671.50	675.27	69476	469.15	5814	47603	68.52
CREST	EQ	13-Nov-2020	84.10	86.85	86.85	83.55	85.50	85.25	84.92	3466	2.94	250	2323	67.02
CRISIL	EQ	13-Nov-2020	1951.45	1925.00	1984.00	1911.00	1970.00	1964.10	1965.44	20035	393.78	2402	11654	58.17
CROMPTON	EQ	13-Nov-2020	298.55	296.00	298.85	294.05	296.55	297.40	297.09	1157158	3437.83	63944	850032	73.46
CSBBANK	EQ	13-Nov-2020	255.05	255.50	255.90	251.10	253.45	252.80	253.16	75409	190.91	2502	33336	44.21
CTE	EQ	13-Nov-2020	29.40	30.85	30.85	30.85	30.85	30.85	30.85	3996	1.23	31	3996	100.00
CUB	EQ	13-Nov-2020	178.05	177.50	188.25	172.40	186.70	186.75	181.91	2735835	4976.71	25214	978042	35.75
CUBEXTUB	EQ	13-Nov-2020	11.15	10.90	11.90	10.50	11.00	11.00	11.29	8446	0.95	47	6206	73.48
CUMMINSIND	EQ	13-Nov-2020	478.55	479.00	482.00	470.65	476.95	478.35	476.68	1179898	5624.30	14448	237207	20.10
CUPID	EQ	13-Nov-2020	197.00	197.00	199.00	195.00	198.15	196.75	196.79	48371	95.19	1546	24989	51.66
CYBERTECH	EQ	13-Nov-2020	77.20	77.20	78.15	76.35	77.90	77.50	77.49	105326	81.62	1136	54949	52.17
CYIENT	EQ	13-Nov-2020	428.25	424.00	430.80	420.65	423.95	424.50	425.35	210908	897.11	7836	93347	44.26
DAAWAT	EQ	13-Nov-2020	49.80	49.90	51.25	49.90	50.50	50.55	50.81	1693955	860.75	6420	600883	35.47
DABUR	EQ	13-Nov-2020	517.90	520.00	522.00	512.60	515.85	515.40	516.16	3104681	16025.05	37865	1139262	36.69
DALBHARAT	EQ	13-Nov-2020	913.40	916.00	955.00	906.60	953.00	949.45	939.84	389467	3660.38	18261	139720	35.87
DALMIASUG	EQ	13-Nov-2020	129.50	130.35	132.20	127.65	128.20	128.15	128.38	121376	155.82	2673	87237	71.87
DAMODARIND	EQ	13-Nov-2020	22.35	23.00	23.00	22.55	22.55	22.55	22.72	3550	0.81	50	1564	44.06
DANGEE	EQ	13-Nov-2020	92.00	110.40	110.40	110.00	110.40	110.40	110.40	2609	2.88	62	2400	91.99
DATAMATICS	EQ	13-Nov-2020	67.40	69.00	70.95	67.65	70.20	70.30	69.62	55397	38.57	714	34372	62.05
DBCORP	EQ	13-Nov-2020	74.85	74.85	76.90	74.45	75.20	75.65	75.53	85651	64.69	1029	27048	31.58
DBL	EQ	13-Nov-2020	353.10	354.20	356.65	349.70	353.90	352.65	353.07	66214	233.78	1764	29604	44.71
DBREALTY	EQ	13-Nov-2020	6.65	6.70	6.75	6.65	6.70	6.70	6.67	124717	8.32	355	62814	50.37
DBSTOCKBRO	EQ	13-Nov-2020	8.20	8.20	8.75	8.20	8.75	8.75	8.39	96	0.01	8	67	69.79
DCAL	EQ	13-Nov-2020	134.90	118.00	135.80	118.00	132.10	132.20	129.96	630146	818.94	8570	187534	29.76
DCBBANK	EQ	13-Nov-2020	89.80	90.00	92.95	88.40	90.90	91.45	91.11	1963117	1788.65	10679	749302	38.17
DCM	EQ	13-Nov-2020	18.35	18.25	18.80	18.15	18.65	18.50	18.37	18365	3.37	87	15356	83.62
DCMFINSERV	EQ	13-Nov-2020	0.95	0.95	1.00	0.90	0.95	0.95	0.94	15866	0.15	17	11766	74.16
DCMNVL	EQ	13-Nov-2020	28.00	28.00	28.00	26.85	27.65	27.05	27.18	12068	3.28	123	10136	83.99
DCMSHRIRAM	EQ	13-Nov-2020	326.05	354.70	354.70	331.35	336.95	337.10	338.20	202603	685.20	4779	68488	33.80
DCW	EQ	13-Nov-2020	14.15	14.15	15.70	14.05	15.35	15.50	15.15	1521795	230.61	3090	999635	65.69
DECCANCE	EQ	13-Nov-2020	340.05	340.10	344.20	333.75	338.40	340.00	339.01	68248	231.37	1888	39686	58.15
DEEPAKFERT	EQ	13-Nov-2020	144.15	145.00	148.50	144.00	144.20	145.20	146.18	822044	1201.68	9165	225195	27.39
DEEPAKNTR	EQ	13-Nov-2020	819.45	819.45	831.95	817.00	822.55	824.85	823.97	512652	4224.10	16442	136358	26.60
DEEPENR	BE	13-Nov-2020	38.65	36.75	36.75	36.75	36.75	36.75	36.75	25831	9.49	215	-	-
DELTACORP	EQ	13-Nov-2020	128.65	127.60	136.65	126.45	135.55	135.40	133.61	6102471	8153.67	39779	1864692	30.56
DELTAMAGNT	EQ	13-Nov-2020	18.90	18.90	19.20	17.80	18.70	18.85	18.64	5040	0.94	163	4109	81.53
DEN	EQ	13-Nov-2020	69.20	69.65	69.80	68.20	68.55	68.45	68.83	91568	63.03	1511	61377	67.03
DENORA	EQ	13-Nov-2020	200.20	202.45	208.90	198.00	208.90	205.65	202.99	5294	10.75	302	4221	79.73
DFMFOODS	EQ	13-Nov-2020	359.30	360.00	374.90	358.05	358.50	359.50	365.69	40421	147.81	1870	23345	57.75
DGCONTENT	EQ	13-Nov-2020	9.95	9.70	10.40	9.65	10.00	9.70	9.99	21477	2.15	113	15510	72.22
DHAMPURSUG	EQ	13-Nov-2020	139.65	140.00	142.00	139.00	140.45	140.55	140.40	152244	213.76	2328	62272	40.90
DHANBANK	EQ	13-Nov-2020	11.95	12.00	12.25	11.85	12.10	12.15	12.05	253309	30.53	485	176603	69.72
DHANI	EQ	13-Nov-2020	199.50	200.85	211.50	198.30	211.15	207.70	205.16	565656	1160.51	6728	293849	51.95
DHANILOANS	N2	13-Nov-2020	1150.33	1160.33	1162.00	1150.00	1150.00	1150.00	1156.11	269	3.11	18	267	99.26
DHANILOANS	N3	13-Nov-2020	969.90	970.00	970.00	970.00	970.00	970.00	970.00	1	0.01	1	1	100.00
DHANILOANS	N4	13-Nov-2020	982.00	980.00	990.00	951.00	990.00	990.00	984.92	79	0.78	7	74	93.67
DHANILOANS	N5	13-Nov-2020	1051.00	1074.99	1075.00	1074.99	1075.00	1075.00	1075.00	308	3.31	5	308	100.00
DHANILOANS	N6	13-Nov-2020	999.92	910.01	1001.25	910.01	1001.25	1001.25	979.13	99	0.97	4	75	75.76
DHANILOANS	N7	13-Nov-2020	1028.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	2	10	100.00
DHANILOANS	N8	13-Nov-2020	932.15	955.10	955.10	951.00	951.25	951.25	951.65	42	0.40	5	42	100.00
DHANILOANS	NB	13-Nov-2020	864.00	803.00	1036.80	803.00	1036.80	1036.80	919.90	200	1.84	2	100	50.00
DHANILOANS	NC	13-Nov-2020	934.38	949.00	950.00	949.00	950.00	950.00	949.50	20	0.19	3	20	100.00
DHANILOANS	NF	13-Nov-2020	801.00	949.00	949.00	900.00	900.00	900.00	937.33	21	0.20	3	21	100.00
DHANIPP	E1	13-Nov-2020	99.95	101.65	103.50	98.40	102.20	102.30	101.12	49136	49.68	669	20336	41.39
DHANUKA	EQ	13-Nov-2020	704.35	705.90	709.10	695.00	697.25	700.15	702.57	60493	425.01	3315	39064	64.58
DHARSUGAR	EQ	13-Nov-2020	4.15	4.35	4.35	4.15	4.35	4.35	4.35	2397	0.10	17	2397	100.00
DHFL	EQ	13-Nov-2020	17.10	17.00	17.35	16.55	16.85	16.85	16.98	1962258	333.27	3184	997646	50.84
DHFL	N6	13-Nov-2020	315.00	310.06	310.06	272.10	276.10	276.10	297.30	175	0.52	25	175	100.00
DHFL	NA	13-Nov-2020	335.00	280.11	350.00	280.11	350.00	350.00	280.62	138	0.39	3	138	100.00
DHFL	NH	13-Nov-2020	355.00	320.00	320.00	320.00	320.00	320.00	320.00	3	0.01	1	3	100.00
DHFL	NN	13-Nov-2020	325.00	325.01	325.01	310.00	310.00	310.00	310.58	52	0.16	3	51	98.08
DHFL	NP	13-Nov-2020	309.00	302.50	310.00	302.50	310.00	310.00	304.64	119	0.36	6	119	100.00
DHFL	NQ	13-Nov-2020	302.12	320.00	320.00	300.00	304.00	302.96	303.81	111	0.34	7	111	100.00
DHFL	NS	13-Nov-2020	301.66	306.80	308.00	301.00	301.00	302.60	306.37	210	0.64	4	210	100.00
DHFL	NX	13-Nov-2020	306.23	272.85	272.85	272.80	272.80	272.80	272.83	50	0.14	2	50	100.00
DHFL	NY	13-Nov-2020	308.00	307.99	308.00	307.00	307.99	307.99	307.99	302	0.93	7	302	100.00
DHFL	Y1	13-Nov-2020	289.80	282.00	295.00	232.00	295.00	295.00	264.27	1436	3.79	27	1000	69.64
DHUNINV	EQ	13-Nov-2020	245.05	252.40	252.40	235.05	241.00	242.50	244.74	3264	7.99	235	2096	64.22
DIAMONDYD	EQ	13-Nov-2020	611.10	613.00	622.80	605.00	618.75	615.10	612.95	3710	22.74	419	2452	66.09
DIAPOWER	BZ	13-Nov-2020	0.75	0.75	0.75	0.70	0.75	0.70	0.70	7870	0.06	13	-	-
DICIND	EQ	13-Nov-2020	363.25	368.35	371.40	362.10	367.00	368.50	367.47	1631	5.99	83	1253	76.82
DIGISPICE	EQ	13-Nov-2020	7.35	7.35	7.70	7.05	7.70	7.50	7.46	23112	1.72	89	17424	75.39
DIGJAMLTD	BZ	13-Nov-2020	2.60	2.55	2.70	2.50	2.60	2.55	2.51	78161	1.97	60	-	-
DISHTV	EQ	13-Nov-2020	10.50	10.45	10.70	10.45	10.55	10.50	10.53	3120407	328.70	5449	1843730	59.09
DIVISLAB	EQ	13-Nov-2020	3367.05	3370.00	3450.00	3368.20	3429.00	3432.95	3417.74	1346031	46003.86	62985	182221	13.54
DIXON	EQ	13-Nov-2020	10107.20	10180.00	10800.00	10140.00	10710.00	10598.80	10422.30	53391	5564.57	14550	29677	55.58
DLF	EQ	13-Nov-2020	182.65	182.90	185.80	180.55	183.90	184.65	182.80	10070735	18409.37	43249	1558696	15.48
DLINKINDIA	EQ	13-Nov-2020	102.75	101.10	103.70	101.10	102.05	102.00	102.47	95835	98.20	1775	37748	39.39
DMART	EQ	13-Nov-2020	2400.30	2390.00	2399.00	2361.50	2380.20	2383.05	2384.88	171758	4096.22	12304	73300	42.68
DOLAT	EQ	13-Nov-2020	45.25	47.75	47.80	45.50	46.50	46.65	46.76	119757	56.00	1328	71114	59.38
DOLLAR	EQ	13-Nov-2020	160.00	160.00	160.05	157.10	158.00	158.10	158.70	68344	108.46	1353	42613	62.35
DONEAR	EQ	13-Nov-2020	24.65	24.60	25.50	23.70	25.00	25.10	24.94	13038	3.25	162	7531	57.76
DPABHUSHAN	EQ	13-Nov-2020	108.20	109.90	109.95	100.00	101.50	101.65	102.59	5860	6.01	110	4421	75.44
DPSCLTD	EQ	13-Nov-2020	12.25	12.45	13.45	12.20	12.70	12.85	12.83	31841	4.09	144	29328	92.11
DPWIRES	EQ	13-Nov-2020	72.15	72.25	72.25	68.05	72.25	71.70	70.09	1546	1.08	57	279	18.05
DQE	EQ	13-Nov-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.08	18070	0.20	20	15882	87.89
DREDGECORP	EQ	13-Nov-2020	243.05	244.75	259.25	243.35	250.65	252.00	253.20	276334	699.67	8263	44711	16.18
DRREDDY	EQ	13-Nov-2020	4826.85	4850.00	4884.85	4830.05	4869.95	4856.90	4853.63	1091870	52995.37	55502	182022	16.67
DSML	SM	13-Nov-2020	20.40	19.45	20.00	19.40	19.40	19.40	19.59	24000	4.70	4	18000	75.00
DSSL	EQ	13-Nov-2020	37.30	37.85	39.90	37.85	38.70	38.45	38.58	11620	4.48	134	9795	84.29
DTIL	EQ	13-Nov-2020	259.45	259.70	270.00	259.70	266.00	267.50	265.28	7148	18.96	375	3416	47.79
DUCON	EQ	13-Nov-2020	4.10	3.90	4.30	3.90	4.15	4.20	4.20	81001	3.40	182	60341	74.49
DVL	EQ	13-Nov-2020	59.75	62.70	62.70	61.15	62.60	62.60	62.44	18762	11.71	234	16513	88.01
DWARKESH	EQ	13-Nov-2020	27.35	27.50	27.60	27.10	27.30	27.30	27.30	329359	89.92	1198	158731	48.19
DYNAMATECH	EQ	13-Nov-2020	704.90	692.65	733.50	687.25	717.25	722.35	720.92	33151	238.99	878	5654	17.06
DYNPRO	EQ	13-Nov-2020	245.45	248.50	255.40	246.00	255.40	253.70	251.85	180491	454.57	5029	69678	38.60
E2E	SM	13-Nov-2020	37.25	37.00	39.00	35.50	39.00	39.00	37.08	12000	4.45	6	8000	66.67
EASUNREYRL	BZ	13-Nov-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	3	0.00	1	-	-
EBANK	EQ	13-Nov-2020	2975.90	3202.71	3202.71	2900.00	3199.00	3199.23	3084.58	13	0.40	7	6	46.15
EBBETF0423	EQ	13-Nov-2020	1100.87	1102.00	1102.50	1101.00	1102.49	1102.48	1102.15	8603	94.82	64	6528	75.88
EBBETF0425	EQ	13-Nov-2020	1016.16	1015.60	1018.00	1015.60	1018.00	1017.19	1017.11	5357	54.49	33	5109	95.37
EBBETF0430	EQ	13-Nov-2020	1121.81	1121.15	1122.90	1120.01	1122.25	1122.04	1121.39	13658	153.16	178	12424	90.97
EBBETF0431	EQ	13-Nov-2020	1015.04	1014.00	1016.00	1014.00	1015.99	1015.31	1015.17	5878	59.67	57	5824	99.08
EBIXFOREX	EQ	13-Nov-2020	359.15	381.00	430.95	381.00	430.95	430.95	416.46	28615	119.17	1671	12722	44.46
ECLERX	EQ	13-Nov-2020	708.65	708.65	719.00	698.00	715.25	714.50	713.08	221677	1580.73	4154	193498	87.29
ECLFINANCE	NE	13-Nov-2020	1200.00	1200.00	1229.99	1200.00	1202.00	1209.99	1204.12	17	0.20	3	17	100.00
ECLFINANCE	NF	13-Nov-2020	1002.00	1000.00	1005.00	1000.00	1005.00	1004.99	1002.78	901	9.04	13	901	100.00
ECLFINANCE	NG	13-Nov-2020	940.00	945.00	949.00	945.00	949.00	949.00	947.00	52	0.49	2	52	100.00
ECLFINANCE	NH	13-Nov-2020	1123.33	1140.00	1140.00	1139.99	1140.00	1140.00	1140.00	219	2.50	9	219	100.00
ECLFINANCE	NJ	13-Nov-2020	925.00	930.00	940.00	903.00	904.00	904.00	936.26	42	0.39	7	42	100.00
ECLFINANCE	NK	13-Nov-2020	873.00	924.00	924.00	880.00	880.00	880.00	913.19	141	1.29	4	141	100.00
ECLFINANCE	NM	13-Nov-2020	1059.97	1060.00	1070.00	1050.00	1050.00	1061.31	1061.27	293	3.11	8	243	82.94
ECLFINANCE	NN	13-Nov-2020	1158.29	1158.10	1160.00	1150.00	1159.00	1155.61	1154.24	657	7.58	24	597	90.87
ECLFINANCE	NO	13-Nov-2020	961.00	961.00	980.00	961.00	980.00	980.00	967.33	150	1.45	2	150	100.00
ECLFINANCE	NP	13-Nov-2020	1020.20	1020.22	1020.22	1020.22	1020.22	1020.22	1020.22	25	0.26	1	25	100.00
ECLFINANCE	NR	13-Nov-2020	970.00	970.00	970.00	961.00	970.00	970.00	968.26	150	1.45	14	106	70.67
ECLFINANCE	NS	13-Nov-2020	999.77	985.00	1000.00	971.11	1000.00	1000.00	986.90	350	3.45	9	331	94.57
EDELWEISS	EQ	13-Nov-2020	54.15	54.20	54.80	53.85	54.15	54.35	54.16	1926783	1043.49	8295	1604473	83.27
EDUCOMP	BZ	13-Nov-2020	2.50	2.60	2.60	2.50	2.55	2.55	2.58	28005	0.72	53	-	-
EICHERMOT	EQ	13-Nov-2020	2350.75	2318.00	2574.40	2317.50	2525.00	2514.60	2494.15	9475210	236326.11	343708	823638	8.69
EIDPARRY	EQ	13-Nov-2020	287.60	288.20	288.20	282.00	284.65	284.25	284.73	162471	462.60	5240	84620	52.08
EIHAHOTELS	EQ	13-Nov-2020	239.90	241.95	241.95	236.45	238.75	238.05	238.30	1897	4.52	130	791	41.70
EIHOTEL	EQ	13-Nov-2020	81.35	81.75	82.40	80.00	81.50	81.60	81.38	472529	384.53	9372	219955	46.55
EIMCOELECO	EQ	13-Nov-2020	311.50	315.00	315.00	302.95	306.00	306.70	309.96	648	2.01	112	150	23.15
EKC	EQ	13-Nov-2020	29.40	30.85	30.85	30.85	30.85	30.85	30.85	27385	8.45	91	27385	100.00
ELECON	EQ	13-Nov-2020	27.20	27.20	27.20	26.60	26.90	26.80	26.92	63202	17.01	589	40372	63.88
ELECTCAST	EQ	13-Nov-2020	20.95	20.80	20.90	20.20	20.35	20.30	20.39	455391	92.87	1086	305793	67.15
ELECTHERM	EQ	13-Nov-2020	90.45	90.15	90.95	88.70	89.45	89.65	90.05	10058	9.06	256	6719	66.80
ELGIEQUIP	EQ	13-Nov-2020	118.55	122.00	122.00	117.65	118.85	118.35	119.32	43653	52.09	1356	21549	49.36
ELGIRUBCO	EQ	13-Nov-2020	16.90	16.20	16.95	16.20	16.70	16.70	16.74	3269	0.55	40	1836	56.16
EMAMILTD	EQ	13-Nov-2020	383.75	383.75	388.05	376.40	379.95	379.80	382.08	549822	2100.76	16587	342989	62.38
EMAMIPAP	EQ	13-Nov-2020	65.20	65.20	65.45	63.75	64.20	64.20	64.49	1126	0.73	56	949	84.28
EMAMIREAL	EQ	13-Nov-2020	42.35	43.70	44.45	42.50	44.45	44.45	43.95	66806	29.36	259	55545	83.14
EMBASSY	RR	13-Nov-2020	332.67	333.90	337.50	331.17	332.75	333.67	333.91	171600	572.99	718	134400	78.32
EMCO	BZ	13-Nov-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	9568	0.11	21	-	-
EMKAY	EQ	13-Nov-2020	61.35	61.95	63.00	60.30	62.80	62.60	61.70	11930	7.36	115	9950	83.40
EMMBI	EQ	13-Nov-2020	71.15	72.60	72.60	70.50	71.10	71.35	71.24	14129	10.06	374	9724	68.82
EMOFSR1RDP	MF	13-Nov-2020	10.16	10.06	10.22	10.06	10.22	10.22	10.08	4500	0.45	3	4500	100.00
EMOFSR1RGG	MF	13-Nov-2020	10.11	10.03	10.10	10.03	10.10	10.10	10.09	71821	7.25	15	71821	100.00
ENDURANCE	EQ	13-Nov-2020	1048.25	1050.00	1050.00	1025.30	1030.25	1029.95	1031.49	218941	2258.35	9315	197316	90.12
ENERGYDEV	EQ	13-Nov-2020	5.35	5.20	5.85	4.90	5.35	5.30	5.31	102282	5.43	181	31860	31.15
ENGINERSIN	EQ	13-Nov-2020	70.75	71.20	71.20	69.80	70.60	70.70	70.41	1667291	1173.91	9066	841642	50.48
ENIL	EQ	13-Nov-2020	149.55	150.95	151.90	141.50	143.95	143.45	145.49	13716	19.96	377	9725	70.90
EPL	EQ	13-Nov-2020	251.95	263.00	265.00	250.35	252.00	252.75	254.12	592877	1506.61	4961	520549	87.80
EQ30	EQ	13-Nov-2020	365.00	365.00	365.00	334.40	359.90	359.90	351.65	180	0.63	37	105	58.33
EQUITAS	EQ	13-Nov-2020	49.50	49.50	50.65	49.10	50.05	49.80	49.79	4811149	2395.28	18539	2275367	47.29
EQUITASBNK	EQ	13-Nov-2020	33.55	33.55	34.75	33.50	34.35	34.50	34.12	5544814	1891.78	26795	2929681	52.84
ERFLNCDI	N1	13-Nov-2020	1004.28	1004.28	1004.28	1004.28	1004.28	1004.28	1004.28	6	0.06	4	6	100.00
ERFLNCDI	N2	13-Nov-2020	1041.00	1036.02	1044.98	1036.02	1042.00	1042.29	1037.89	240	2.49	7	220	91.67
ERFLNCDI	N5	13-Nov-2020	850.00	840.00	844.00	840.00	842.00	842.48	842.76	66	0.56	8	46	69.70
ERFLNCDI	N6	13-Nov-2020	830.00	855.80	855.80	855.80	855.80	855.80	855.80	60	0.51	1	60	100.00
ERIS	EQ	13-Nov-2020	503.20	502.40	508.80	499.00	500.00	503.55	503.58	121554	612.12	5993	105665	86.93
EROSMEDIA	EQ	13-Nov-2020	18.00	18.45	18.45	17.80	17.90	17.95	18.02	117923	21.25	888	82825	70.24
ESABINDIA	EQ	13-Nov-2020	1355.55	1355.05	1382.00	1335.20	1355.00	1364.45	1357.83	2534	34.41	599	1455	57.42
ESCORTS	EQ	13-Nov-2020	1401.85	1402.95	1417.85	1382.80	1395.90	1395.95	1398.53	1461489	20439.37	40682	234000	16.01
ESSARSHPNG	EQ	13-Nov-2020	7.45	7.35	7.55	7.30	7.30	7.35	7.38	23904	1.76	167	16257	68.01
ESTER	EQ	13-Nov-2020	113.75	114.00	115.20	112.05	113.25	112.65	113.56	316331	359.22	4700	115921	36.65
EUROMULTI	EQ	13-Nov-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	2678	0.04	8	2678	100.00
EVEREADY	EQ	13-Nov-2020	151.40	151.05	155.00	148.30	155.00	154.20	151.79	788929	1197.55	4528	575648	72.97
EVERESTIND	EQ	13-Nov-2020	244.75	245.00	256.65	240.50	252.30	252.85	250.40	228070	571.09	4732	114136	50.04
EXCEL	EQ	13-Nov-2020	1.15	1.15	1.15	1.10	1.15	1.10	1.12	21411	0.24	37	18661	87.16
EXCELINDUS	EQ	13-Nov-2020	851.05	853.90	859.10	840.00	851.60	853.75	852.37	10293	87.73	1226	5269	51.19
EXIDEIND	EQ	13-Nov-2020	170.15	171.80	171.80	167.10	168.50	168.75	169.09	7556404	12777.12	37800	1707067	22.59
EXPLEOSOL	EQ	13-Nov-2020	474.35	464.60	475.85	460.00	468.00	470.25	469.28	29822	139.95	1473	18317	61.42
FACT	EQ	13-Nov-2020	48.50	48.45	49.75	47.75	48.15	48.20	48.59	245250	119.18	2157	55819	22.76
FCL	EQ	13-Nov-2020	38.40	38.20	40.50	37.55	40.00	39.75	39.44	719344	283.71	3472	399943	55.60
FCONSUMER	EQ	13-Nov-2020	7.00	7.00	7.10	6.90	7.00	7.00	7.02	2173250	152.53	4288	1126313	51.83
FCSSOFT	EQ	13-Nov-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.43	1288315	5.59	304	1231901	95.62
FDC	EQ	13-Nov-2020	335.45	332.00	337.55	326.45	333.60	334.05	331.99	184383	612.13	7654	91040	49.38
FEDERALBNK	EQ	13-Nov-2020	56.30	55.80	56.95	54.70	56.65	56.65	55.60	36216804	20137.49	64608	10587318	29.23
FEL	EQ	13-Nov-2020	9.20	9.25	9.25	8.90	9.05	9.05	9.08	599680	54.42	939	388368	64.76
FELDVR	EQ	13-Nov-2020	11.45	11.25	11.65	11.25	11.45	11.55	11.54	15082	1.74	97	9681	64.19
FIEMIND	EQ	13-Nov-2020	547.00	550.00	575.00	550.00	557.50	560.20	559.77	106289	594.97	4449	28485	26.80
FILATEX	EQ	13-Nov-2020	27.40	27.90	27.95	27.25	27.45	27.40	27.48	188964	51.93	1207	44541	23.57
FINCABLES	EQ	13-Nov-2020	275.00	275.00	277.20	272.00	273.00	272.90	273.19	134577	367.65	6005	93316	69.34
FINEORG	EQ	13-Nov-2020	2516.95	2535.00	2588.00	2524.00	2575.00	2579.20	2568.91	28937	743.37	6285	12101	41.82
FINPIPE	EQ	13-Nov-2020	598.65	601.95	615.85	599.05	611.50	610.95	610.52	135340	826.28	9747	65113	48.11
FLEXITUFF	EQ	13-Nov-2020	9.35	9.80	9.80	9.10	9.80	9.80	9.77	7748	0.76	37	7636	98.55
FLFL	EQ	13-Nov-2020	74.10	74.95	74.95	73.90	74.30	74.40	74.25	117930	87.57	1464	74818	63.44
FLUOROCHEM	EQ	13-Nov-2020	494.75	499.50	531.90	489.15	531.00	528.20	519.06	210134	1090.72	8739	114277	54.38
FMGOETZE	EQ	13-Nov-2020	268.80	274.50	282.20	274.50	282.20	282.20	280.14	59011	165.31	1238	36656	62.12
FMNL	EQ	13-Nov-2020	14.95	15.20	15.25	14.85	14.85	15.00	15.06	19006	2.86	205	11891	62.56
FORCEMOT	EQ	13-Nov-2020	1052.85	1052.85	1067.50	1051.00	1051.00	1054.30	1057.64	12057	127.52	1409	5479	45.44
FORTIS	EQ	13-Nov-2020	135.00	133.95	142.80	131.40	141.75	141.90	139.44	5589252	7793.85	31636	3385342	60.57
FOSECOIND	EQ	13-Nov-2020	1134.05	1146.30	1151.30	1124.95	1130.00	1134.50	1134.25	425	4.82	142	240	56.47
FRETAIL	EQ	13-Nov-2020	68.00	68.30	68.50	67.60	68.00	68.00	68.00	1771965	1204.90	9519	1132593	63.92
FSC	EQ	13-Nov-2020	84.05	84.05	84.90	83.25	84.00	84.35	84.23	50218	42.30	895	30130	60.00
FSL	EQ	13-Nov-2020	74.35	74.30	75.40	73.65	73.80	74.15	74.57	1441510	1074.87	9185	538563	37.36
GABRIEL	EQ	13-Nov-2020	104.75	105.00	105.00	102.45	103.80	103.45	103.71	185633	192.52	2253	111403	60.01
GAEL	EQ	13-Nov-2020	111.95	111.90	113.45	110.50	112.50	112.45	111.86	203921	228.11	4956	105006	51.49
GAIL	EQ	13-Nov-2020	93.05	92.95	93.30	91.50	92.75	92.80	92.41	10482732	9687.49	30672	1610684	15.37
GAL	EQ	13-Nov-2020	2.95	2.90	3.05	2.90	2.90	3.05	2.95	12293	0.36	42	7663	62.34
GALAXYSURF	EQ	13-Nov-2020	1833.85	1854.90	1884.95	1805.50	1832.00	1826.95	1845.63	41820	771.84	5383	15910	38.04
GALLANTT	EQ	13-Nov-2020	31.70	32.15	32.20	31.50	31.90	31.65	31.61	4557	1.44	45	4101	89.99
GALLISPAT	EQ	13-Nov-2020	27.40	27.50	27.50	26.15	26.75	26.80	26.76	17885	4.79	69	12376	69.20
GAMMNINFRA	EQ	13-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.59	421945	2.47	159	383629	90.92
GANDHITUBE	EQ	13-Nov-2020	212.90	216.25	216.55	210.85	213.00	212.45	213.29	324	0.69	47	172	53.09
GANECOS	EQ	13-Nov-2020	268.00	270.85	278.00	270.75	277.00	275.90	274.59	10020	27.51	345	6721	67.08
GANESHHOUC	EQ	13-Nov-2020	26.75	26.50	27.15	26.05	26.90	26.40	26.49	7665	2.03	79	6306	82.27
GANGAFORGE	SM	13-Nov-2020	20.70	19.60	20.60	19.60	20.60	20.30	20.03	36000	7.21	6	12000	33.33
GANGESSECU	EQ	13-Nov-2020	43.00	42.30	44.00	42.25	42.35	42.50	42.93	1825	0.78	20	1268	69.48
GARDENSILK	EQ	13-Nov-2020	8.00	8.20	8.40	7.95	8.40	8.20	8.14	13284	1.08	65	11174	84.12
GARFIBRES	EQ	13-Nov-2020	2042.35	2023.00	2074.90	2005.20	2030.00	2031.70	2045.69	20143	412.06	2843	12496	62.04
GATI	EQ	13-Nov-2020	72.15	71.30	81.25	71.30	79.15	79.30	78.16	5177041	4046.28	29307	1363653	26.34
GAYAHWS	EQ	13-Nov-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	157895	0.61	149	105572	66.86
GAYAPROJ	EQ	13-Nov-2020	25.35	25.40	26.60	25.40	26.60	26.60	26.19	557892	146.12	745	440817	79.01
GBGLOBAL	EQ	13-Nov-2020	6.00	5.70	5.70	5.70	5.70	5.70	5.70	763	0.04	5	763	100.00
GDL	EQ	13-Nov-2020	97.85	97.60	98.80	97.00	98.25	98.15	97.91	38032	37.24	836	24598	64.68
GEECEE	EQ	13-Nov-2020	72.65	72.40	75.00	72.30	75.00	74.15	74.36	888	0.66	120	668	75.23
GEEKAYWIRE	BE	13-Nov-2020	62.50	62.20	62.20	60.15	62.20	62.20	62.07	9000	5.59	18	-	-
GENESYS	EQ	13-Nov-2020	49.75	49.50	49.50	47.30	47.30	47.50	47.62	5705	2.72	81	4725	82.82
GENUSPAPER	EQ	13-Nov-2020	4.75	4.65	4.85	4.65	4.75	4.75	4.77	37824	1.81	142	25924	68.54
GENUSPOWER	EQ	13-Nov-2020	26.25	26.20	26.20	25.65	25.90	25.85	25.84	66219	17.11	335	51505	77.78
GEOJITFSL	EQ	13-Nov-2020	39.70	39.40	39.65	38.40	39.15	39.00	39.08	186177	72.77	1157	86347	46.38
GEPIL	EQ	13-Nov-2020	237.70	239.95	249.55	239.00	249.55	249.55	246.95	128512	317.37	2015	92925	72.31
GESHIP	EQ	13-Nov-2020	235.30	236.00	242.95	235.00	241.80	240.80	239.53	197632	473.39	6771	102526	51.88
GET&D	EQ	13-Nov-2020	90.00	90.90	91.70	89.25	89.75	90.05	90.60	38485	34.87	809	24913	64.73
GFLLIMITED	EQ	13-Nov-2020	80.95	82.00	82.20	80.05	80.05	80.35	81.07	29366	23.81	672	22735	77.42
GHCL	EQ	13-Nov-2020	159.70	159.45	171.00	157.95	167.95	167.95	165.94	417951	693.54	7179	228420	54.65
GICHSGFIN	EQ	13-Nov-2020	105.75	105.75	106.65	105.00	105.75	105.55	105.67	310529	328.14	3310	122155	39.34
GICRE	EQ	13-Nov-2020	124.75	124.75	128.50	124.05	125.85	126.65	125.88	680549	856.70	5453	287316	42.22
GILLANDERS	EQ	13-Nov-2020	30.95	31.60	32.00	29.10	31.25	31.20	30.99	2653	0.82	97	2096	79.00
GILLETTE	EQ	13-Nov-2020	5541.70	5560.00	5633.00	5536.20	5598.90	5599.10	5588.47	4560	254.83	1298	2332	51.14
GINNIFILA	EQ	13-Nov-2020	12.50	11.90	12.75	11.90	12.25	12.30	12.40	19215	2.38	72	16574	86.26
GIPCL	EQ	13-Nov-2020	67.30	67.70	68.00	67.10	67.70	67.30	67.51	63857	43.11	594	41823	65.49
GKWLIMITED	EQ	13-Nov-2020	443.30	445.00	461.00	445.00	461.00	457.60	453.85	52	0.24	11	42	80.77
GLAXO	EQ	13-Nov-2020	1430.25	1427.00	1435.00	1410.00	1432.10	1428.35	1420.40	47680	677.25	5001	33849	70.99
GLENMARK	EQ	13-Nov-2020	483.35	483.45	488.40	481.00	486.40	486.55	484.85	1740209	8437.32	20512	253726	14.58
GLFL	EQ	13-Nov-2020	2.10	2.15	2.15	2.00	2.05	2.00	2.06	19045	0.39	38	13576	71.28
GLOBALVECT	EQ	13-Nov-2020	45.30	45.00	45.40	44.25	45.00	45.05	44.68	13918	6.22	257	10415	74.83
GLOBE	EQ	13-Nov-2020	56.05	55.25	57.00	55.20	56.85	56.85	55.97	4553	2.55	39	1151	25.28
GLOBOFFS	EQ	13-Nov-2020	6.00	5.70	6.30	5.70	6.30	6.30	6.29	1165	0.07	6	1115	95.71
GLOBUSSPR	EQ	13-Nov-2020	320.60	323.00	326.80	316.00	323.80	323.80	323.21	99701	322.25	2841	43563	43.69
GMBREW	EQ	13-Nov-2020	402.55	402.05	413.90	401.00	403.00	402.65	408.41	52632	214.95	3874	16097	30.58
GMDCLTD	EQ	13-Nov-2020	42.35	42.35	43.20	42.15	42.90	42.80	42.59	444050	189.11	2054	249189	56.12
GMMPFAUDLR	EQ	13-Nov-2020	3393.30	3350.05	3438.95	3350.00	3404.00	3393.25	3395.99	30224	1026.41	7276	13589	44.96
GMRINFRA	EQ	13-Nov-2020	24.40	24.40	24.70	24.20	24.40	24.55	24.50	5911226	1448.42	17902	2800592	47.38
GNA	EQ	13-Nov-2020	236.70	237.70	254.95	234.00	252.00	250.95	247.77	93981	232.86	2435	56901	60.55
GNFC	EQ	13-Nov-2020	191.65	191.80	194.90	191.05	191.60	192.30	192.58	584709	1126.06	6368	305248	52.21
GOACARBON	EQ	13-Nov-2020	216.40	216.40	221.20	215.40	218.25	219.00	218.78	47830	104.64	1395	14998	31.36
GOCLCORP	EQ	13-Nov-2020	193.40	192.00	203.50	188.65	195.05	195.95	197.96	37064	73.37	1312	21638	58.38
GODFRYPHLP	EQ	13-Nov-2020	879.35	879.35	888.75	847.00	853.00	853.45	867.15	152770	1324.75	5163	127407	83.40
GODREJAGRO	EQ	13-Nov-2020	498.85	498.05	498.35	491.10	493.50	492.85	493.79	48090	237.47	2409	25878	53.81
GODREJCP	EQ	13-Nov-2020	687.15	687.00	690.50	678.40	681.85	681.90	682.63	578872	3951.56	16997	265461	45.86
GODREJIND	EQ	13-Nov-2020	380.35	379.90	384.90	378.40	382.95	382.40	383.08	106780	409.05	7266	57016	53.40
GODREJPROP	EQ	13-Nov-2020	993.10	998.35	1021.00	980.00	990.00	990.30	1004.35	2295590	23055.67	57369	343300	14.95
GOENKA	BZ	13-Nov-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.60	113878	0.69	35	-	-
GOKEX	EQ	13-Nov-2020	70.75	70.75	71.60	68.80	69.00	69.35	69.90	95115	66.49	1444	65475	68.84
GOKUL	EQ	13-Nov-2020	12.30	12.75	12.75	12.30	12.50	12.50	12.39	8140	1.01	68	5688	69.88
GOKULAGRO	EQ	13-Nov-2020	13.40	13.70	14.20	12.95	13.35	13.45	13.52	52052	7.04	172	20549	39.48
GOLDBEES	EQ	13-Nov-2020	44.26	45.00	49.25	44.05	44.37	44.34	44.41	4466594	1983.64	16298	3409737	76.34
GOLDENTOBC	EQ	13-Nov-2020	21.80	21.30	22.00	20.85	21.50	21.75	21.65	4411	0.96	71	2758	62.53
GOLDIAM	EQ	13-Nov-2020	153.70	154.55	160.60	152.30	158.50	159.00	157.80	54868	86.58	1322	29378	53.54
GOLDSHARE	EQ	13-Nov-2020	4587.60	4700.00	4771.10	4590.00	4608.00	4610.70	4605.77	3000	138.17	859	2178	72.60
GOLDSTAR	SM	13-Nov-2020	24.05	22.85	22.85	22.85	22.85	22.85	22.85	6000	1.37	1	6000	100.00
GOLDTECH	EQ	13-Nov-2020	8.05	8.05	8.35	8.00	8.15	8.05	8.09	18322	1.48	57	14361	78.38
GOODLUCK	EQ	13-Nov-2020	41.80	41.80	45.40	40.95	43.80	44.00	43.87	300567	131.87	2112	127017	42.26
GOODYEAR	EQ	13-Nov-2020	809.30	808.00	810.00	803.00	804.00	805.90	806.70	2670	21.54	231	2036	76.25
GPIL	EQ	13-Nov-2020	371.75	377.00	387.00	371.70	371.70	373.65	378.76	97878	370.73	2057	63079	64.45
GPPL	EQ	13-Nov-2020	90.15	89.50	90.00	87.50	89.00	88.85	88.77	152604	135.46	2235	73271	48.01
GPTINFRA	EQ	13-Nov-2020	28.60	27.60	28.70	27.60	28.40	28.25	28.18	3979	1.12	79	1994	50.11
GRANULES	EQ	13-Nov-2020	379.65	379.40	381.65	374.10	376.30	376.65	377.73	703700	2658.06	19968	442169	62.83
GRAPHITE	EQ	13-Nov-2020	184.10	183.20	183.80	179.60	180.40	180.50	181.76	478887	870.42	8422	199265	41.61
GRASIM	EQ	13-Nov-2020	826.95	827.00	848.00	819.50	839.90	841.35	833.03	5918612	49304.08	79504	1130552	19.10
GRAVITA	EQ	13-Nov-2020	43.30	43.30	44.30	42.60	43.35	43.15	43.07	353802	152.40	906	264595	74.79
GREAVESCOT	EQ	13-Nov-2020	71.85	72.00	73.20	71.30	72.65	72.70	72.56	712734	517.13	7024	438501	61.52
GREENLAM	EQ	13-Nov-2020	762.20	769.35	771.90	755.00	755.00	755.85	757.91	6432	48.75	182	6114	95.06
GREENPANEL	EQ	13-Nov-2020	83.85	83.00	87.30	80.45	83.00	81.70	81.78	62014	50.72	532	48129	77.61
GREENPLY	EQ	13-Nov-2020	94.70	95.35	101.80	93.60	99.50	100.15	98.14	1131262	1110.24	8994	658576	58.22
GREENPOWER	EQ	13-Nov-2020	2.15	2.20	2.20	2.10	2.15	2.15	2.15	1439272	30.91	555	927732	64.46
GRINDWELL	EQ	13-Nov-2020	542.10	544.70	549.00	539.00	545.00	545.35	540.13	48950	264.39	2669	42288	86.39
GROBTEA	EQ	13-Nov-2020	523.75	549.90	549.90	549.90	549.90	549.90	549.90	335	1.84	18	335	100.00
GRPLTD	EQ	13-Nov-2020	776.15	761.95	788.00	758.00	777.00	772.25	772.73	1249	9.65	313	207	16.57
GRSE	EQ	13-Nov-2020	187.55	188.00	195.00	187.00	191.95	192.25	193.04	314957	607.99	4709	66123	20.99
GSCLCEMENT	EQ	13-Nov-2020	30.10	30.15	31.10	29.75	30.35	30.40	30.53	144759	44.20	798	73748	50.95
GSFC	EQ	13-Nov-2020	62.90	63.35	64.40	63.05	63.65	63.75	63.76	753516	480.41	4945	268150	35.59
GSPL	EQ	13-Nov-2020	188.80	189.45	189.85	187.80	189.35	189.30	188.80	424587	801.64	13134	256517	60.42
GSS	EQ	13-Nov-2020	37.10	36.70	37.70	36.20	37.00	37.00	37.08	26662	9.88	357	15965	59.88
GTL	EQ	13-Nov-2020	2.95	3.00	3.05	2.95	3.05	3.05	3.03	94516	2.86	227	74345	78.66
GTLINFRA	EQ	13-Nov-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.60	2022141	12.12	791	1853163	91.64
GTNIND	EQ	13-Nov-2020	7.15	7.20	7.85	7.20	7.50	7.50	7.63	11354	0.87	62	10134	89.25
GTPL	EQ	13-Nov-2020	112.40	112.35	113.90	111.35	113.00	112.90	112.88	28134	31.76	622	13464	47.86
GUFICBIO	EQ	13-Nov-2020	126.25	127.45	129.85	115.50	121.20	121.95	123.07	806425	992.49	8059	356845	44.25
GUJALKALI	EQ	13-Nov-2020	311.20	311.25	314.45	311.00	311.15	311.75	312.65	58938	184.27	4295	38568	65.44
GUJAPOLLO	EQ	13-Nov-2020	210.80	218.80	218.85	180.75	195.95	195.55	192.29	61265	117.81	2901	20833	34.00
GUJGASLTD	EQ	13-Nov-2020	310.65	311.05	313.75	303.25	305.40	305.75	306.34	541410	1658.54	14582	306537	56.62
GUJRAFFIA	BE	13-Nov-2020	13.55	13.55	13.95	12.90	13.90	13.90	13.54	382	0.05	5	-	-
GULFOILLUB	EQ	13-Nov-2020	684.90	683.65	699.80	670.50	699.00	697.15	691.85	10872	75.22	1231	7228	66.48
GULFPETRO	EQ	13-Nov-2020	35.25	35.45	41.95	34.35	39.90	39.85	39.46	357264	140.97	3010	147458	41.27
GULPOLY	EQ	13-Nov-2020	80.50	80.50	86.00	78.50	83.00	82.70	83.26	180525	150.30	2213	94770	52.50
GVKPIL	EQ	13-Nov-2020	2.75	2.75	2.80	2.70	2.75	2.80	2.76	1907531	52.67	619	860086	45.09
HAL	EQ	13-Nov-2020	755.60	759.00	768.00	742.45	767.70	760.85	757.12	682891	5170.33	28068	186331	27.29
HAPPSTMNDS	EQ	13-Nov-2020	318.50	318.00	323.85	317.50	321.40	321.10	321.39	442123	1420.95	10276	180032	40.72
HARITASEAT	EQ	13-Nov-2020	438.00	427.20	460.00	425.00	460.00	457.00	450.54	5170	23.29	289	3922	75.86
HARRMALAYA	EQ	13-Nov-2020	92.25	93.30	96.50	92.50	92.80	93.15	93.92	183956	172.78	3143	58357	31.72
HATHWAY	EQ	13-Nov-2020	28.00	28.00	28.40	27.75	28.20	28.20	28.08	150146	42.16	1196	105907	70.54
HATSUN	EQ	13-Nov-2020	826.20	826.30	833.95	826.30	827.10	827.70	828.54	12715	105.35	1508	8971	70.55
HAVELLS	EQ	13-Nov-2020	811.50	811.40	833.90	810.10	827.15	828.40	827.56	3689109	30529.66	71609	975783	26.45
HAVISHA	BE	13-Nov-2020	0.60	0.55	0.60	0.55	0.55	0.60	0.57	29347	0.17	25	-	-
HBANKETF	EQ	13-Nov-2020	281.08	278.48	284.85	275.41	284.00	283.28	279.72	9675	27.06	295	8262	85.40
HBLPOWER	EQ	13-Nov-2020	21.95	22.00	24.15	21.10	23.50	23.50	23.00	1735534	399.13	5156	781483	45.03
HCC	EQ	13-Nov-2020	5.30	5.30	5.30	5.05	5.15	5.10	5.11	1964172	100.41	1519	1232732	62.76
HCG	EQ	13-Nov-2020	119.65	119.65	121.50	116.35	119.50	119.80	119.31	66028	78.78	1081	36232	54.87
HCL-INSYS	EQ	13-Nov-2020	7.50	7.60	7.70	7.45	7.55	7.60	7.57	146054	11.05	665	96467	66.05
HCLTECH	EQ	13-Nov-2020	824.70	822.90	831.45	818.15	827.85	828.10	826.38	3918289	32380.10	67486	1213640	30.97
HDFC	EQ	13-Nov-2020	2332.10	2320.00	2323.30	2284.00	2306.70	2306.75	2304.09	3999928	92161.76	130409	2138669	53.47
HDFC	W3	13-Nov-2020	552.55	540.00	540.00	527.00	528.00	528.65	529.24	57000	301.67	63	47400	83.16
HDFCAMC	EQ	13-Nov-2020	2435.85	2415.00	2435.00	2400.05	2403.10	2404.15	2412.57	152414	3677.09	14566	82067	53.84
HDFCBANK	EQ	13-Nov-2020	1371.70	1368.80	1368.80	1347.00	1358.00	1358.80	1356.21	11236240	152386.48	205964	6981560	62.13
HDFCLIFE	EQ	13-Nov-2020	630.40	625.00	630.35	617.95	628.50	627.50	626.85	5036293	31570.13	49307	3811422	75.68
HDFCMFGETF	EQ	13-Nov-2020	4541.25	4599.95	4599.95	4545.00	4550.00	4549.00	4550.28	17133	779.60	1878	11963	69.82
HDFCNIFETF	EQ	13-Nov-2020	1334.76	1330.00	1339.00	1322.00	1334.50	1335.52	1332.29	567	7.55	92	415	73.19
HDFCSENETF	EQ	13-Nov-2020	4588.00	4563.00	4600.00	4555.00	4580.00	4564.46	4570.18	113	5.16	36	100	88.50
HDIL	BZ	13-Nov-2020	4.25	4.35	4.35	4.10	4.30	4.30	4.22	295897	12.48	290	-	-
HEG	EQ	13-Nov-2020	719.05	696.10	719.90	696.10	704.00	705.00	708.30	163549	1158.42	8468	53387	32.64
HEIDELBERG	EQ	13-Nov-2020	191.40	190.15	194.40	188.50	192.45	193.15	191.78	346284	664.11	7784	169303	48.89
HEMIPROP	EQ	13-Nov-2020	63.00	62.45	64.00	62.45	63.40	62.90	63.24	312357	197.54	2111	176793	56.60
HERCULES	EQ	13-Nov-2020	95.75	95.00	99.00	95.00	97.00	96.80	97.31	51996	50.60	896	18703	35.97
HERITGFOOD	EQ	13-Nov-2020	273.85	276.85	278.50	268.50	273.50	273.00	273.52	51662	141.30	1754	23724	45.92
HEROMOTOCO	EQ	13-Nov-2020	3085.80	3089.00	3134.90	3071.10	3128.00	3128.90	3120.08	1274593	39768.32	69762	418823	32.86
HESTERBIO	EQ	13-Nov-2020	1775.75	1761.25	1773.50	1757.80	1760.00	1766.20	1764.75	1494	26.37	214	1010	67.60
HEXATRADEX	BE	13-Nov-2020	26.55	26.45	26.45	25.65	26.35	25.95	26.17	832	0.22	9	-	-
HFCL	EQ	13-Nov-2020	16.85	16.90	17.05	16.85	16.95	16.90	16.97	2731111	463.35	4192	1737224	63.61
HGINFRA	EQ	13-Nov-2020	186.50	188.70	191.30	188.15	189.55	189.60	189.89	21327	40.50	842	12978	60.85
HGS	EQ	13-Nov-2020	764.05	762.95	775.35	750.05	775.35	774.35	768.62	12298	94.53	835	8595	69.89
HHOF1140RG	MF	13-Nov-2020	8.17	8.22	8.60	8.22	8.29	8.29	8.30	20500	1.70	7	20500	100.00
HIKAL	EQ	13-Nov-2020	174.00	173.50	183.55	172.35	180.40	180.55	179.61	1876743	3370.89	21134	479737	25.56
HIL	EQ	13-Nov-2020	1891.60	1906.75	1980.00	1890.00	1970.00	1970.85	1938.57	33805	655.34	3511	17916	53.00
HILTON	EQ	13-Nov-2020	9.20	9.20	9.20	8.80	9.05	8.80	8.88	3689	0.33	32	2580	69.94
HIMATSEIDE	EQ	13-Nov-2020	121.70	122.30	123.60	120.40	121.40	121.20	121.91	166994	203.58	2243	69168	41.42
HINDALCO	EQ	13-Nov-2020	208.60	206.00	211.05	204.30	210.30	210.55	207.79	15133046	31444.93	92402	3810711	25.18
HINDCOMPOS	EQ	13-Nov-2020	229.45	221.95	234.00	218.60	225.00	225.05	225.40	51380	115.81	1855	16741	32.58
HINDCOPPER	EQ	13-Nov-2020	35.10	34.65	35.40	34.25	34.40	34.45	34.68	796660	276.32	2448	355363	44.61
HINDMOTORS	EQ	13-Nov-2020	5.00	5.05	5.05	4.90	5.00	4.95	4.96	66611	3.31	181	49014	73.58
HINDNATGLS	EQ	13-Nov-2020	27.30	27.30	27.85	26.50	27.00	27.05	27.43	3319	0.91	82	1881	56.67
HINDOILEXP	EQ	13-Nov-2020	67.20	67.00	70.90	64.65	69.85	69.75	69.07	622442	429.90	4206	384939	61.84
HINDPETRO	EQ	13-Nov-2020	213.60	212.55	215.75	209.75	214.55	214.65	213.60	5313069	11348.78	39504	1457835	27.44
HINDUNILVR	EQ	13-Nov-2020	2192.10	2205.00	2218.40	2178.25	2185.00	2185.35	2198.02	2799165	61526.34	115691	1055252	37.70
HINDZINC	EQ	13-Nov-2020	228.80	227.95	228.80	225.00	227.40	227.95	227.06	383354	870.45	11106	175635	45.82
HIRECT	EQ	13-Nov-2020	126.10	126.15	128.95	125.10	126.50	127.05	126.42	10711	13.54	289	7202	67.24
HISARMETAL	EQ	13-Nov-2020	76.70	76.05	76.85	69.80	74.75	73.95	73.69	11954	8.81	247	6002	50.21
HITECH	EQ	13-Nov-2020	129.55	129.55	139.00	128.75	130.85	129.45	131.56	14796	19.46	273	7599	51.36
HITECHCORP	EQ	13-Nov-2020	88.70	93.10	93.10	91.00	93.10	93.10	93.05	4176	3.89	46	4078	97.65
HITECHGEAR	EQ	13-Nov-2020	120.00	127.95	132.00	126.00	132.00	132.00	129.18	37355	48.26	636	24411	65.35
HLVLTD	EQ	13-Nov-2020	4.70	4.80	4.85	4.70	4.80	4.75	4.76	62308	2.96	113	38827	62.31
HMT	BZ	13-Nov-2020	14.50	14.50	14.95	14.45	14.75	14.80	14.69	2425	0.36	25	-	-
HMVL	EQ	13-Nov-2020	50.85	50.85	51.90	50.15	50.50	50.40	50.68	9361	4.74	114	7986	85.31
HNDFDS	EQ	13-Nov-2020	927.00	929.15	954.95	922.60	936.00	942.80	941.45	3262	30.71	450	2204	67.57
HNGSNGBEES	EQ	13-Nov-2020	338.34	343.98	343.98	326.06	340.10	336.10	336.42	696	2.34	83	541	77.73
HONAUT	EQ	13-Nov-2020	28867.00	28525.00	29577.50	28525.00	29345.00	29279.70	29174.61	10313	3008.78	2223	8001	77.58
HONDAPOWER	EQ	13-Nov-2020	960.75	968.00	978.20	963.20	970.00	972.15	971.12	3622	35.17	605	2345	64.74
HOVS	EQ	13-Nov-2020	29.40	29.00	29.35	28.80	28.80	28.95	29.07	5682	1.65	98	4160	73.21
HPL	EQ	13-Nov-2020	28.70	30.05	30.25	29.30	29.45	29.50	29.79	217151	64.68	1513	131604	60.60
HSCL	EQ	13-Nov-2020	45.95	46.00	47.20	45.90	46.70	46.60	46.46	932184	433.07	4220	410613	44.05
HSIL	EQ	13-Nov-2020	85.00	84.80	92.45	84.50	90.55	90.75	89.12	1203841	1072.80	6806	641482	53.29
HTMEDIA	EQ	13-Nov-2020	12.85	12.65	12.90	12.35	12.80	12.75	12.53	168212	21.08	309	88062	52.35
HUBTOWN	EQ	13-Nov-2020	11.00	11.45	11.80	10.25	10.65	11.05	11.11	46860	5.21	265	25241	53.86
HUDCO	EQ	13-Nov-2020	32.85	32.90	33.00	32.00	32.15	32.15	32.29	1187345	383.42	3733	598728	50.43
HUDCO	N2	13-Nov-2020	1251.66	1264.99	1264.99	1251.00	1253.75	1253.75	1253.17	451	5.65	12	256	56.76
HUDCO	N3	13-Nov-2020	1107.10	1108.00	1114.90	1100.30	1100.30	1107.86	1108.01	2988	33.11	17	2892	96.79
HUDCO	ND	13-Nov-2020	1290.00	1285.00	1290.00	1285.00	1290.00	1290.00	1289.98	201	2.59	4	200	99.50
HUDCO	NE	13-Nov-2020	1496.86	1497.00	1501.99	1493.50	1501.99	1500.18	1499.53	1376	20.63	25	1231	89.46
HUSYSLTD	SM	13-Nov-2020	89.95	90.00	98.90	90.00	90.10	94.50	95.23	18000	17.14	9	14000	77.78
IBMFNIFTY	EQ	13-Nov-2020	126.89	126.80	128.74	124.63	125.50	127.35	126.54	1357	1.72	122	608	44.80
IBREALEST	EQ	13-Nov-2020	55.10	57.00	63.90	56.40	60.40	60.20	60.63	27352126	16584.12	93547	8474294	30.98
IBUCCREDIT	N7	13-Nov-2020	859.00	859.00	860.00	859.00	860.00	859.07	859.07	59	0.51	3	59	100.00
IBUCCREDIT	ND	13-Nov-2020	875.00	875.00	915.00	875.00	915.00	915.00	888.33	75	0.67	2	75	100.00
IBULHSGFIN	EQ	13-Nov-2020	171.05	172.05	184.00	172.05	181.65	182.20	177.07	29800438	52767.95	201091	6235744	20.93
IBULHSGFIN	N6	13-Nov-2020	965.00	965.00	970.00	965.00	970.00	970.00	969.28	69	0.67	3	69	100.00
IBULHSGFIN	NA	13-Nov-2020	739.99	740.00	740.00	738.00	740.00	740.00	739.31	1442	10.66	21	1442	100.00
IBULISL	EQ	13-Nov-2020	53.95	54.90	56.60	53.80	56.60	56.55	55.50	309466	171.76	1726	154333	49.87
ICEMAKE	EQ	13-Nov-2020	68.75	72.10	72.10	67.05	72.05	71.90	71.61	9961	7.13	157	7914	79.45
ICICI500	EQ	13-Nov-2020	168.60	168.60	170.20	167.83	169.03	169.09	169.05	4789	8.10	83	3050	63.69
ICICIALPLV	EQ	13-Nov-2020	125.52	126.90	126.90	125.80	126.70	126.34	126.10	821	1.04	20	508	61.88
ICICIB22	EQ	13-Nov-2020	27.84	27.74	28.50	27.33	28.00	27.94	27.73	299582	83.08	34479	165348	55.19
ICICIBANK	EQ	13-Nov-2020	476.70	472.70	487.10	467.55	485.80	485.55	477.61	34815091	166282.06	267918	13625325	39.14
ICICIBANKN	EQ	13-Nov-2020	281.71	289.00	289.00	276.00	283.00	282.65	279.79	7302	20.43	362	2798	38.32
ICICIBANKP	EQ	13-Nov-2020	157.60	157.00	158.70	152.73	156.11	156.96	156.35	150494	235.29	1230	116395	77.34
ICICIGI	EQ	13-Nov-2020	1259.35	1257.90	1304.00	1252.00	1293.25	1297.30	1290.45	904077	11666.65	37072	512196	56.65
ICICIGOLD	EQ	13-Nov-2020	45.30	48.00	48.00	45.01	45.43	45.40	45.42	754569	342.72	2083	729901	96.73
ICICILIQ	EQ	13-Nov-2020	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	5500	55.00	46	5322	96.76
ICICILOVOL	EQ	13-Nov-2020	103.67	105.70	105.70	103.20	104.00	103.98	103.82	5176	5.37	154	4571	88.31
ICICIM150	EQ	13-Nov-2020	69.25	68.90	69.65	68.90	69.65	69.51	69.39	4110	2.85	26	1942	47.25
ICICIMCAP	EQ	13-Nov-2020	69.14	70.50	70.50	68.10	69.80	69.80	69.29	6023	4.17	113	4396	72.99
ICICINF100	EQ	13-Nov-2020	137.22	135.00	138.10	133.60	137.40	137.55	137.04	2035	2.79	120	1081	53.12
ICICINIFTY	EQ	13-Nov-2020	134.31	139.70	139.70	133.00	134.55	134.72	134.29	71579	96.13	3561	45047	62.93
ICICINV20	EQ	13-Nov-2020	63.22	64.00	64.50	63.00	63.54	63.51	63.46	3307	2.10	217	2205	66.68
ICICINXT50	EQ	13-Nov-2020	29.50	30.50	30.50	29.02	29.80	29.68	29.54	15798	4.67	168	12995	82.26
ICICIPRULI	EQ	13-Nov-2020	429.45	430.00	435.00	428.05	433.50	432.65	431.12	1825808	7871.51	32270	774721	42.43
ICICISENSX	EQ	13-Nov-2020	463.39	461.01	468.97	454.00	466.41	467.22	465.00	653	3.04	73	346	52.99
ICICITECH	EQ	13-Nov-2020	215.48	215.48	216.00	214.54	216.00	215.80	215.25	1688	3.63	35	1441	85.37
ICIL	EQ	13-Nov-2020	145.15	147.65	152.40	145.30	152.40	152.40	151.00	196112	296.13	1509	149956	76.46
ICRA	EQ	13-Nov-2020	2604.75	2617.65	2682.95	2530.00	2630.00	2622.40	2629.12	939	24.69	210	610	64.96
IDBI	EQ	13-Nov-2020	37.10	37.45	37.45	36.55	37.00	36.95	36.92	918457	339.12	3639	313023	34.08
IDBIGOLD	EQ	13-Nov-2020	4628.90	4602.00	4738.00	4602.00	4660.00	4664.15	4660.83	163	7.60	60	96	58.90
IDEA	EQ	13-Nov-2020	8.50	8.50	8.85	8.45	8.75	8.70	8.70	206654827	17981.05	124695	78059040	37.77
IDFC	EQ	13-Nov-2020	31.05	30.75	31.65	30.60	31.25	31.30	31.16	2015940	628.25	5428	1004422	49.82
IDFCFIRSTB	EQ	13-Nov-2020	32.95	32.60	33.45	32.00	33.40	33.05	32.51	29200787	9492.73	50860	5641463	19.32
IDFCFIRSTB	N6	13-Nov-2020	10550.05	10558.05	10558.05	10558.05	10558.05	10558.05	10558.05	8	0.84	2	8	100.00
IDFCFIRSTB	N7	13-Nov-2020	5240.00	5240.00	5240.00	5240.00	5240.00	5240.00	5240.00	23	1.21	3	13	56.52
IDFCFIRSTB	NB	13-Nov-2020	5250.00	5402.00	5402.00	5300.00	5300.00	5300.00	5334.00	12	0.64	5	12	100.00
IDFCFIRSTB	NC	13-Nov-2020	10275.00	10275.00	10275.00	10240.00	10245.00	10245.00	10254.26	19	1.95	9	19	100.00
IDFCFIRSTB	ND	13-Nov-2020	5210.00	5240.00	5240.00	5240.00	5240.00	5240.00	5240.00	4	0.21	1	4	100.00
IDFNIFTYET	EQ	13-Nov-2020	145.44	148.00	148.00	138.00	145.00	145.00	142.01	1244	1.77	92	853	68.57
IEX	EQ	13-Nov-2020	208.70	208.70	213.45	205.90	208.05	206.95	209.61	665434	1394.80	17609	317573	47.72
IFBAGRO	EQ	13-Nov-2020	344.80	350.00	355.00	341.20	347.00	345.80	348.49	9836	34.28	495	6001	61.01
IFBIND	EQ	13-Nov-2020	783.40	786.70	799.00	780.90	791.50	793.05	791.72	42459	336.16	2382	15615	36.78
IFCI	EQ	13-Nov-2020	6.00	6.00	6.10	5.95	6.05	6.05	6.03	944126	56.89	85578	467185	49.48
IFCI	NF	13-Nov-2020	1060.00	1030.01	1050.00	1030.00	1030.00	1030.00	1035.50	91	0.94	4	91	100.00
IFCI	NH	13-Nov-2020	1032.26	1030.00	1030.00	1010.00	1020.00	1022.15	1020.89	1106	11.29	35	1086	98.19
IFCI	NL	13-Nov-2020	1054.13	1055.00	1063.00	1055.00	1061.00	1061.00	1061.20	1054	11.19	39	1043	98.96
IFGLEXPOR	EQ	13-Nov-2020	169.10	174.00	174.00	161.20	163.80	166.15	169.47	27586	46.75	852	15519	56.26
IGARASHI	EQ	13-Nov-2020	295.50	297.90	297.90	288.00	289.00	290.20	292.13	44189	129.09	2975	26082	59.02
IGL	EQ	13-Nov-2020	438.30	439.70	446.45	434.45	435.00	436.45	439.44	2517816	11064.18	27855	390921	15.53
IGPL	EQ	13-Nov-2020	353.90	354.55	389.25	354.55	389.25	389.25	379.62	201223	763.89	4809	132228	65.71
IIFCL	N4	13-Nov-2020	1475.00	1470.16	1475.00	1470.00	1475.00	1474.97	1470.65	890	13.09	20	889	99.89
IIFL	EQ	13-Nov-2020	92.05	91.80	92.75	88.85	92.20	91.70	90.57	319993	289.81	2962	124528	38.92
IIFL	N2	13-Nov-2020	1073.70	1074.75	1074.75	1072.00	1072.00	1072.00	1074.20	125	1.34	2	125	100.00
IIFL	N4	13-Nov-2020	1029.00	1029.00	1037.00	1029.00	1035.00	1035.00	1032.74	219	2.26	6	219	100.00
IIFL	N6	13-Nov-2020	1031.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	90	0.93	1	90	100.00
IIFL	N7	13-Nov-2020	1070.10	1078.00	1080.00	1078.00	1079.70	1079.70	1079.45	364	3.93	6	364	100.00
IIFL	N8	13-Nov-2020	1120.90	1121.00	1121.30	1121.00	1121.30	1121.30	1121.24	310	3.48	8	310	100.00
IIFL	NC	13-Nov-2020	999.00	999.00	999.00	999.00	999.00	999.00	999.00	143	1.43	10	93	65.03
IIFLSEC	EQ	13-Nov-2020	40.30	40.95	42.00	40.50	41.50	41.60	41.24	739513	304.96	2036	499253	67.51
IIFLWAM	EQ	13-Nov-2020	944.00	944.00	974.00	938.35	969.75	971.05	964.80	93947	906.40	2698	80509	85.70
IITL	EQ	13-Nov-2020	51.50	52.55	52.55	49.10	49.50	49.60	50.35	1019	0.51	21	940	92.25
IL&FSENGG	BZ	13-Nov-2020	3.40	3.30	3.45	3.30	3.45	3.40	3.43	12370	0.42	26	-	-
IL&FSTRANS	BZ	13-Nov-2020	1.15	1.15	1.20	1.15	1.20	1.15	1.17	22007	0.26	37	-	-
IMAGICAA	EQ	13-Nov-2020	4.25	4.45	4.45	4.05	4.20	4.20	4.29	124618	5.35	209	72292	58.01
IMFA	EQ	13-Nov-2020	261.95	262.30	265.85	258.05	258.25	260.95	261.62	27888	72.96	913	23794	85.32
IMPAL	EQ	13-Nov-2020	525.15	531.05	531.05	520.00	527.00	523.35	523.01	985	5.15	147	474	48.12
IMPEXFERRO	EQ	13-Nov-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.61	13369	0.08	18	8452	63.22
INDBANK	EQ	13-Nov-2020	8.50	8.85	8.85	8.15	8.30	8.30	8.29	102045	8.46	243	63158	61.89
INDHOTEL	EQ	13-Nov-2020	111.95	112.40	112.90	110.00	111.00	111.20	111.25	735733	818.48	7047	305025	41.46
INDIACEM	EQ	13-Nov-2020	125.25	124.85	128.10	123.30	125.20	125.60	125.98	1201270	1513.32	11428	504654	42.01
INDIAGLYCO	EQ	13-Nov-2020	271.55	272.00	274.65	271.05	273.70	273.20	273.18	27668	75.58	779	13081	47.28
INDIAMART	EQ	13-Nov-2020	4958.65	4990.00	5025.00	4900.80	4986.20	4994.70	4991.02	42907	2141.50	11358	28430	66.26
INDIANB	EQ	13-Nov-2020	61.95	62.15	63.00	61.05	62.95	62.60	61.97	712600	441.60	5794	279321	39.20
INDIANCARD	EQ	13-Nov-2020	97.35	96.00	96.00	95.75	96.00	96.00	95.92	491	0.47	8	490	99.80
INDIANHUME	EQ	13-Nov-2020	162.25	160.40	167.10	160.40	163.30	163.45	164.17	42854	70.35	1203	20339	47.46
INDIGO	EQ	13-Nov-2020	1631.05	1608.00	1639.90	1605.00	1619.00	1616.40	1618.85	921910	14924.35	26342	102202	11.09
INDIGRID	IV	13-Nov-2020	110.73	111.00	111.25	110.30	110.60	110.49	110.77	197316	218.56	95	175203	88.79
INDLMETER	EQ	13-Nov-2020	13.55	13.00	13.50	13.00	13.10	13.10	13.16	901	0.12	8	701	77.80
INDNIPPON	EQ	13-Nov-2020	334.95	333.05	346.30	332.70	338.45	339.20	341.43	34044	116.24	1368	23628	69.40
INDOCO	EQ	13-Nov-2020	255.55	255.95	257.50	253.50	255.30	255.05	255.33	35584	90.86	1163	20316	57.09
INDORAMA	EQ	13-Nov-2020	24.70	25.65	25.90	23.50	23.55	23.70	24.80	75236	18.66	574	48363	64.28
INDOSOLAR	BZ	13-Nov-2020	1.10	1.10	1.15	1.05	1.15	1.05	1.12	73678	0.83	55	-	-
INDOSTAR	EQ	13-Nov-2020	295.65	295.65	298.25	293.45	294.85	295.25	295.47	4966	14.67	430	3341	67.28
INDOTECH	EQ	13-Nov-2020	87.05	88.90	88.90	84.00	86.50	86.70	87.37	5196	4.54	102	2273	43.75
INDOTHAI	EQ	13-Nov-2020	19.15	19.00	20.05	19.00	20.05	20.00	19.60	5573	1.09	54	4299	77.14
INDOWIND	EQ	13-Nov-2020	2.70	2.75	2.75	2.60	2.75	2.75	2.67	15193	0.41	54	8679	57.12
INDRAMEDCO	EQ	13-Nov-2020	49.00	49.50	50.20	49.00	49.15	49.35	49.55	190176	94.23	1229	84892	44.64
INDSWFTLAB	EQ	13-Nov-2020	49.55	51.45	52.00	48.10	52.00	52.00	50.75	93785	47.60	932	67337	71.80
INDSWFTLTD	BE	13-Nov-2020	2.85	2.75	2.80	2.75	2.75	2.75	2.78	10600	0.30	12	-	-
INDTERRAIN	EQ	13-Nov-2020	29.00	29.70	29.70	28.80	29.10	29.10	29.03	41493	12.05	351	24284	58.53
INDUSINDBK	EQ	13-Nov-2020	769.20	760.05	774.70	741.75	766.95	768.55	758.42	25472191	193185.29	338334	2497014	9.80
INEOSSTYRO	EQ	13-Nov-2020	574.95	566.50	588.00	566.50	586.00	584.95	582.41	28605	166.60	1094	19539	68.31
INFIBEAM	EQ	13-Nov-2020	85.95	84.10	85.45	80.40	81.00	82.35	83.20	2717559	2260.91	11302	1952387	71.84
INFOBEAN	EQ	13-Nov-2020	133.70	139.40	139.40	127.05	134.00	134.50	134.86	14772	19.92	317	7981	54.03
INFRABEES	EQ	13-Nov-2020	346.42	341.00	357.00	335.20	345.69	345.69	350.14	674	2.36	47	328	48.66
INFRATEL	EQ	13-Nov-2020	179.20	179.45	181.45	178.65	180.90	180.70	180.37	4346498	7839.86	29702	1401124	32.24
INFY	EQ	13-Nov-2020	1117.75	1120.00	1133.00	1117.00	1123.45	1124.20	1124.07	6363212	71526.76	105048	2589226	40.69
INGERRAND	EQ	13-Nov-2020	586.00	591.00	593.50	580.10	581.95	582.05	587.07	13396	78.64	1004	7096	52.97
INNOVANA	SM	13-Nov-2020	80.00	76.05	80.00	76.05	80.00	80.00	78.03	2000	1.56	2	1000	50.00
INNOVATIVE	SM	13-Nov-2020	6.15	5.85	5.85	5.85	5.85	5.85	5.85	6000	0.35	2	6000	100.00
INOXLEISUR	EQ	13-Nov-2020	269.15	269.15	270.10	265.05	268.60	267.15	266.73	1036046	2763.42	30216	715811	69.09
INOXWIND	EQ	13-Nov-2020	37.20	37.75	38.95	36.90	38.70	38.50	38.08	177918	67.76	1520	74982	42.14
INSECTICID	EQ	13-Nov-2020	435.20	430.90	442.80	430.90	442.50	441.15	438.40	35683	156.43	1385	22756	63.77
INSPIRISYS	EQ	13-Nov-2020	26.15	26.80	26.85	26.00	26.75	26.75	26.68	1834	0.49	31	1710	93.24
INTEGRA	EQ	13-Nov-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.43	1991	0.03	9	1991	100.00
INTELLECT	EQ	13-Nov-2020	256.00	259.00	265.20	249.90	251.90	252.30	256.71	225728	579.46	4790	128017	56.71
INTENTECH	EQ	13-Nov-2020	32.95	34.00	34.00	32.90	33.95	33.65	33.29	3792	1.26	93	3592	94.73
INVENTURE	EQ	13-Nov-2020	19.40	19.00	20.50	18.50	19.95	19.95	19.42	27712	5.38	128	7170	25.87
IOB	EQ	13-Nov-2020	9.35	9.35	9.60	9.25	9.40	9.40	9.41	1549173	145.74	1656	645931	41.70
IOC	EQ	13-Nov-2020	85.30	84.00	85.15	83.70	84.65	84.75	84.52	11108758	9388.86	28388	1694482	15.25
IOLCP	EQ	13-Nov-2020	682.30	684.90	687.70	667.00	675.00	671.60	676.94	224976	1522.95	9403	112707	50.10
IPCALAB	EQ	13-Nov-2020	2091.75	2099.90	2113.90	2055.00	2079.00	2079.55	2077.08	516430	10726.69	42425	313801	60.76
IRB	EQ	13-Nov-2020	115.35	111.10	111.30	108.50	108.95	109.10	110.03	933105	1026.73	7825	668660	71.66
IRBINVIT	IV	13-Nov-2020	41.91	41.50	43.50	41.50	42.20	42.65	42.78	560000	239.57	186	437500	78.13
IRCON	EQ	13-Nov-2020	80.55	80.75	82.15	80.70	81.50	81.55	81.48	232004	189.05	2178	119474	51.50
IRCTC	EQ	13-Nov-2020	1381.45	1369.00	1403.00	1365.90	1386.80	1389.25	1390.67	619636	8617.08	29139	187235	30.22
IREDA	N5	13-Nov-2020	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	130	1.73	1	130	100.00
IREDA	N6	13-Nov-2020	1498.19	1499.00	1499.90	1499.00	1499.90	1499.90	1499.03	197	2.95	2	197	100.00
IREDA	N7	13-Nov-2020	1300.00	1300.00	1300.00	1299.99	1300.00	1299.99	1300.00	78	1.01	3	78	100.00
IRFC	N1	13-Nov-2020	1054.50	1056.00	1057.00	1055.00	1057.00	1057.00	1055.93	1130	11.93	23	1130	100.00
IRFC	N2	13-Nov-2020	1199.00	1209.00	1209.00	1198.00	1200.00	1200.00	1203.77	266	3.20	15	226	84.96
IRFC	N9	13-Nov-2020	1238.99	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	50	0.59	1	50	100.00
IRFC	NE	13-Nov-2020	1328.32	1348.80	1348.80	1334.50	1334.50	1334.50	1337.28	16	0.21	5	13	81.25
IRFC	NG	13-Nov-2020	1209.00	1233.00	1233.00	1232.00	1232.00	1232.00	1232.05	1000	12.32	3	1000	100.00
IRFC	NN	13-Nov-2020	1150.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	5	0.06	1	5	100.00
IRFC	NO	13-Nov-2020	1244.00	1253.98	1259.98	1252.90	1254.00	1254.00	1255.61	1440	18.08	10	1210	84.03
IRISDOREME	SM	13-Nov-2020	33.00	38.00	38.00	38.00	38.00	38.00	38.00	5600	2.13	1	5600	100.00
ISEC	EQ	13-Nov-2020	445.90	446.50	450.00	442.50	445.50	445.75	446.06	207539	925.74	9105	82454	39.73
ISFT	EQ	13-Nov-2020	72.80	69.80	72.05	69.20	69.20	69.30	69.65	16969	11.82	172	13501	79.56
ISMTLTD	EQ	13-Nov-2020	7.90	7.90	8.25	7.80	8.10	8.05	8.09	52381	4.24	190	29336	56.01
ITC	EQ	13-Nov-2020	188.00	187.20	188.80	185.55	187.15	187.10	187.41	28198725	52847.34	110753	10444695	37.04
ITDC	EQ	13-Nov-2020	250.95	248.00	252.55	245.30	249.00	249.55	249.59	48833	121.88	1894	16273	33.32
ITDCEM	EQ	13-Nov-2020	49.90	50.50	51.35	50.05	51.10	51.05	50.72	256873	130.29	3380	185047	72.04
ITI	EQ	13-Nov-2020	126.25	125.20	125.20	123.00	123.25	123.35	123.77	394642	488.47	3941	128427	32.54
IVC	BE	13-Nov-2020	3.90	3.90	3.90	3.75	3.85	3.85	3.76	101564	3.82	85	-	-
IVP	EQ	13-Nov-2020	48.55	50.40	52.65	48.20	52.30	51.80	50.69	9978	5.06	332	4821	48.32
IVZINGOLD	EQ	13-Nov-2020	4603.35	4741.45	4741.45	4552.00	4672.80	4701.30	4657.75	42	1.96	21	32	76.19
IVZINNIFTY	EQ	13-Nov-2020	1369.00	1368.50	1368.50	1368.50	1368.50	1368.50	1368.50	1	0.01	1	1	100.00
IZMO	EQ	13-Nov-2020	34.90	36.40	36.60	34.65	36.60	36.60	35.90	19913	7.15	341	12851	64.54
J&KBANK	EQ	13-Nov-2020	15.35	15.35	15.40	15.10	15.40	15.35	15.24	772575	117.74	1452	345021	44.66
JAGRAN	EQ	13-Nov-2020	36.85	37.00	37.05	36.50	36.90	36.90	36.87	91273	33.65	712	50333	55.15
JAGSNPHARM	EQ	13-Nov-2020	40.40	40.40	41.95	39.80	41.95	41.10	40.83	49676	20.28	380	27029	54.41
JAIBALAJI	EQ	13-Nov-2020	16.35	16.15	17.30	15.55	15.85	16.45	16.56	16324	2.70	134	8265	50.63
JAICORPLTD	EQ	13-Nov-2020	85.75	85.00	89.45	84.75	87.35	87.35	88.12	1748914	1541.21	9892	342706	19.60
JAIHINDPRO	BZ	13-Nov-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	500	0.01	2	-	-
JAINSTUDIO	BZ	13-Nov-2020	1.50	1.45	1.55	1.45	1.55	1.55	1.48	4771	0.07	13	-	-
JAMNAAUTO	EQ	13-Nov-2020	48.15	48.25	49.40	47.70	48.15	48.10	48.34	1066102	515.38	6057	601544	56.42
JASH	EQ	13-Nov-2020	207.50	207.45	213.80	201.60	210.90	209.70	210.13	148131	311.27	619	134117	90.54
JAYAGROGN	EQ	13-Nov-2020	96.05	96.65	96.65	94.65	95.00	95.35	95.46	9387	8.96	125	7496	79.86
JAYBARMARU	EQ	13-Nov-2020	223.00	223.05	227.80	217.45	221.00	221.25	222.34	53758	119.53	1305	31229	58.09
JAYNECOIND	EQ	13-Nov-2020	2.95	2.95	3.05	2.90	3.05	3.05	3.02	21563	0.65	146	16852	78.15
JAYSREETEA	EQ	13-Nov-2020	61.65	63.10	63.80	61.25	63.75	63.30	62.86	372760	234.32	3368	128222	34.40
JBCHEPHARM	EQ	13-Nov-2020	953.60	954.00	968.85	950.00	954.25	954.50	957.54	67832	649.52	6550	35793	52.77
JBFIND	EQ	13-Nov-2020	7.35	7.60	7.60	7.15	7.30	7.35	7.23	104116	7.53	1452	85876	82.48
JBMA	EQ	13-Nov-2020	236.90	239.30	241.10	236.00	239.00	238.35	239.32	25330	60.62	976	10752	42.45
JCHAC	EQ	13-Nov-2020	2174.20	2154.00	2206.85	2146.00	2170.00	2168.85	2170.04	8198	177.90	1443	4286	52.28
JETAIRWAYS	BZ	13-Nov-2020	55.60	52.85	52.85	52.85	52.85	52.85	52.85	33201	17.55	437	-	-
JETFREIGHT	SM	13-Nov-2020	14.00	13.45	14.00	13.45	14.00	14.00	13.73	8000	1.10	2	4000	50.00
JETKNIT	SM	13-Nov-2020	20.00	20.00	20.00	20.00	20.00	20.00	20.00	1500	0.30	1	1500	100.00
JHS	EQ	13-Nov-2020	18.20	18.60	19.10	17.60	19.10	19.05	18.83	52937	9.97	277	45310	85.59
JIKIND	BE	13-Nov-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	3062	0.02	6	-	-
JINDALPHOT	EQ	13-Nov-2020	12.10	12.30	12.70	12.05	12.20	12.40	12.33	2366	0.29	54	1724	72.87
JINDALPOLY	EQ	13-Nov-2020	492.15	520.00	520.00	495.00	497.00	500.45	508.16	207319	1053.51	5615	114068	55.02
JINDALSAW	EQ	13-Nov-2020	64.00	64.30	65.80	63.30	65.50	64.55	64.16	520276	333.79	2976	273002	52.47
JINDALSTEL	EQ	13-Nov-2020	218.10	217.45	217.45	213.00	214.90	215.10	215.12	4166342	8962.82	32555	933594	22.41
JINDRILL	EQ	13-Nov-2020	71.00	71.05	71.60	69.25	71.00	71.00	70.51	20788	14.66	247	11617	55.88
JINDWORLD	EQ	13-Nov-2020	49.65	51.95	51.95	49.40	50.50	50.40	50.40	172782	87.08	1336	12427	7.19
JISLDVREQS	EQ	13-Nov-2020	9.50	9.80	9.90	9.25	9.85	9.80	9.68	49978	4.84	196	30141	60.31
JISLJALEQS	EQ	13-Nov-2020	14.15	14.20	15.35	14.20	14.90	15.05	14.86	4994485	742.12	3686	2863120	57.33
JITFINFRA	BE	13-Nov-2020	6.60	6.35	6.80	6.30	6.30	6.30	6.38	4431	0.28	29	-	-
JIYAECO	EQ	13-Nov-2020	7.95	8.15	8.15	7.80	7.85	7.85	7.88	25541	2.01	112	20383	79.81
JKCEMENT	EQ	13-Nov-2020	1850.95	1858.35	1887.00	1848.00	1874.00	1874.70	1873.59	113407	2124.78	9501	81412	71.79
JKIL	EQ	13-Nov-2020	108.50	108.50	108.50	106.15	107.70	107.60	107.50	45072	48.45	820	29416	65.26
JKLAKSHMI	EQ	13-Nov-2020	316.90	316.90	333.50	310.20	333.00	328.65	322.85	898842	2901.94	16884	421845	46.93
JKPAPER	EQ	13-Nov-2020	90.90	90.90	91.45	90.25	90.85	90.90	90.84	242689	220.45	2706	113164	46.63
JKTYRE	EQ	13-Nov-2020	79.15	78.95	78.95	77.25	77.35	77.60	77.87	836390	651.29	6241	371872	44.46
JMA	EQ	13-Nov-2020	29.95	30.90	30.90	29.10	30.00	30.00	30.06	27228	8.18	137	20876	76.67
JMCPROJECT	EQ	13-Nov-2020	48.75	49.60	49.60	48.10	48.40	48.45	48.54	85497	41.50	547	60396	70.64
JMFINANCIL	EQ	13-Nov-2020	75.90	75.50	77.65	75.50	76.30	76.20	76.60	711132	544.71	5246	303038	42.61
JMTAUTOLTD	EQ	13-Nov-2020	2.35	2.45	2.45	2.25	2.45	2.45	2.40	229259	5.49	145	181792	79.30
JOCIL	EQ	13-Nov-2020	153.90	158.80	158.80	152.55	157.00	156.50	156.04	6527	10.18	239	4939	75.67
JPASSOCIAT	EQ	13-Nov-2020	3.85	3.85	3.85	3.70	3.75	3.75	3.75	4254418	159.65	2069	3183440	74.83
JPINFRATEC	EQ	13-Nov-2020	1.30	1.25	1.30	1.25	1.30	1.25	1.28	289609	3.71	251	159337	55.02
JPOLYINVST	EQ	13-Nov-2020	12.45	12.45	12.95	12.00	12.20	12.20	12.55	804	0.10	12	791	98.38
JPPOWER	EQ	13-Nov-2020	2.35	2.30	2.35	2.25	2.35	2.30	2.29	8073901	185.10	14275	5144420	63.72
JSL	EQ	13-Nov-2020	59.20	59.60	62.50	58.60	62.15	61.95	61.24	1182541	724.24	6496	589983	49.89
JSLHISAR	EQ	13-Nov-2020	109.80	109.55	119.25	108.15	119.00	118.10	114.91	1399107	1607.67	10815	554614	39.64
JSWENERGY	EQ	13-Nov-2020	61.15	61.45	63.90	60.85	63.40	63.60	62.91	2213892	1392.72	6993	1168437	52.78
JSWHL	EQ	13-Nov-2020	2783.85	2780.05	2800.00	2700.00	2750.00	2762.60	2745.92	675	18.53	247	387	57.33
JSWISPL	EQ	13-Nov-2020	18.25	18.25	18.40	17.95	18.00	18.00	18.07	116689	21.08	258	100284	85.94
JSWSTEEL	EQ	13-Nov-2020	338.00	337.05	344.25	334.25	342.65	343.20	340.26	5043441	17161.05	35399	547745	10.86
JTEKTINDIA	EQ	13-Nov-2020	76.95	76.00	76.95	71.10	74.30	74.30	74.24	248194	184.25	2249	145829	58.76
JUBILANT	EQ	13-Nov-2020	697.00	700.00	707.80	694.85	699.00	699.05	701.04	153092	1073.24	5580	49613	32.41
JUBLFOOD	EQ	13-Nov-2020	2339.20	2364.80	2502.00	2355.00	2485.15	2482.00	2458.03	3436129	84461.05	150510	562807	16.38
JUBLINDS	EQ	13-Nov-2020	178.00	178.00	196.90	176.00	185.00	185.95	189.87	224265	425.81	4864	90720	40.45
JUMPNET	EQ	13-Nov-2020	24.70	24.25	25.15	24.25	24.25	24.25	24.47	4926348	1205.69	4135	2927298	59.42
JUNIORBEES	EQ	13-Nov-2020	302.39	312.00	312.00	291.00	305.65	304.98	303.80	70496	214.17	2766	43557	61.79
JUSTDIAL	EQ	13-Nov-2020	612.25	617.00	646.00	616.05	623.00	625.30	633.95	2917578	18495.90	60859	288741	9.90
JYOTHYLAB	EQ	13-Nov-2020	135.75	136.00	136.75	134.50	134.55	134.75	135.25	209722	283.64	3195	124008	59.13
JYOTISTRUC	BZ	13-Nov-2020	3.30	3.30	3.45	3.15	3.45	3.35	3.30	50375	1.66	97	-	-
KABRAEXTRU	EQ	13-Nov-2020	75.90	76.95	77.60	73.25	76.75	77.05	76.49	18666	14.28	194	15446	82.75
KAJARIACER	EQ	13-Nov-2020	578.50	578.50	609.75	575.00	607.70	605.00	599.16	750197	4494.88	22275	338388	45.11
KAKATCEM	EQ	13-Nov-2020	157.55	154.30	165.55	154.30	162.95	162.60	162.83	21623	35.21	710	12684	58.66
KALPATPOWR	EQ	13-Nov-2020	249.45	250.30	257.50	249.00	255.00	256.10	252.86	375199	948.71	5269	248973	66.36
KALYANIFRG	BE	13-Nov-2020	130.60	130.70	130.70	125.50	125.50	126.20	127.11	1954	2.48	23	-	-
KAMATHOTEL	EQ	13-Nov-2020	31.30	31.35	31.85	31.10	31.10	31.25	31.32	35001	10.96	245	22648	64.71
KAMDHENU	EQ	13-Nov-2020	72.75	74.00	74.00	70.70	72.20	72.30	72.26	15142	10.94	273	2666	17.61
KANANIIND	EQ	13-Nov-2020	2.85	2.80	2.95	2.75	2.80	2.95	2.94	13555	0.40	34	13503	99.62
KANORICHEM	EQ	13-Nov-2020	38.10	37.10	38.65	37.10	38.50	38.25	38.12	11908	4.54	152	8144	68.39
KANSAINER	EQ	13-Nov-2020	509.00	503.90	518.50	500.10	507.00	505.10	509.70	225065	1147.16	9688	131404	58.38
KAPSTON	BE	13-Nov-2020	97.50	100.00	100.00	94.05	95.15	99.85	96.95	288	0.28	10	-	-
KARDA	EQ	13-Nov-2020	97.40	98.10	98.10	96.20	97.20	96.20	96.87	3977	3.85	62	3195	80.34
KARMAENG	EQ	13-Nov-2020	8.55	8.90	9.15	8.60	8.60	8.60	8.85	2049	0.18	28	1822	88.92
KARURVYSYA	EQ	13-Nov-2020	36.15	36.00	38.20	35.40	37.45	37.65	37.05	2487035	921.47	8243	1337903	53.80
KAUSHALYA	EQ	13-Nov-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	4153	0.06	31	4153	100.00
KAYA	EQ	13-Nov-2020	251.10	266.45	266.45	250.05	252.05	253.40	256.22	78778	201.85	2717	43604	55.35
KCP	EQ	13-Nov-2020	67.15	67.65	69.70	66.60	68.30	68.85	68.25	809301	552.38	3665	452360	55.90
KCPSUGIND	EQ	13-Nov-2020	14.25	14.15	14.40	13.95	14.05	14.05	14.15	174294	24.65	405	126018	72.30
KDDL	EQ	13-Nov-2020	154.00	159.95	159.95	152.30	153.25	154.05	154.40	4501	6.95	217	2966	65.90
KEC	EQ	13-Nov-2020	342.75	344.15	346.95	336.55	338.00	338.05	341.24	446363	1523.15	8082	281963	63.17
KECL	EQ	13-Nov-2020	10.45	10.75	10.75	10.05	10.60	10.45	10.38	16276	1.69	137	13421	82.46
KEERTI	EQ	13-Nov-2020	30.90	32.35	32.35	29.40	29.50	29.45	30.20	2006	0.61	59	1087	54.19
KEI	EQ	13-Nov-2020	342.70	345.70	352.40	342.00	349.00	348.00	346.23	753319	2608.25	8044	573045	76.07
KELLTONTEC	EQ	13-Nov-2020	50.50	50.40	50.90	49.45	50.60	50.35	50.15	179459	90.00	438	112339	62.60
KENNAMET	EQ	13-Nov-2020	779.00	781.05	781.30	760.35	772.90	771.60	774.09	2788	21.58	329	1831	65.67
KERNEX	BE	13-Nov-2020	26.25	27.50	27.50	24.95	24.95	24.95	25.13	15313	3.85	54	-	-
KESORAMIND	EQ	13-Nov-2020	41.35	41.70	42.00	40.80	41.55	41.75	41.49	177161	73.51	1405	79736	45.01
KEYFINSERV	EQ	13-Nov-2020	68.80	75.65	75.65	75.65	75.65	75.65	75.65	3314	2.51	68	3309	99.85
KGL	BZ	13-Nov-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.21	553410	1.14	69	-	-
KHADIM	EQ	13-Nov-2020	114.65	113.00	115.70	110.50	112.75	112.50	112.54	33913	38.17	1123	15630	46.09
KHAICHEM	EQ	13-Nov-2020	20.85	21.50	21.50	19.50	20.75	20.85	20.55	811739	166.84	4105	108490	13.37
KHANDSE	EQ	13-Nov-2020	8.95	9.05	9.05	8.60	9.05	8.90	8.74	2986	0.26	27	2457	82.28
KICL	EQ	13-Nov-2020	1308.05	1296.95	1318.90	1296.95	1314.35	1308.80	1305.92	1189	15.53	185	708	59.55
KILITCH	BE	13-Nov-2020	95.55	95.50	99.50	94.55	98.25	97.25	97.17	8176	7.94	84	-	-
KINGFA	EQ	13-Nov-2020	535.55	539.40	547.95	534.05	547.95	542.35	540.22	2863	15.47	259	2201	76.88
KIOCL	EQ	13-Nov-2020	111.35	112.80	113.90	110.15	110.90	110.95	111.35	30566	34.04	987	18078	59.14
KIRIINDUS	EQ	13-Nov-2020	488.95	489.45	508.25	487.00	496.95	498.20	499.70	154999	774.52	4384	79805	51.49
KIRLFER	EQ	13-Nov-2020	93.85	94.55	94.55	91.75	92.20	92.10	92.51	112192	103.79	1818	90278	80.47
KIRLOSBROS	EQ	13-Nov-2020	108.20	108.75	110.15	108.00	108.05	108.45	108.94	18342	19.98	511	11281	61.50
KIRLOSENG	EQ	13-Nov-2020	100.00	102.00	102.00	99.45	100.90	100.50	100.12	150237	150.42	1249	110181	73.34
KIRLOSIND	EQ	13-Nov-2020	633.75	633.15	640.00	622.05	640.00	633.00	629.72	1538	9.69	174	1250	81.27
KITEX	EQ	13-Nov-2020	102.50	102.95	104.15	98.45	98.50	98.95	100.80	395329	398.48	3344	262592	66.42
KKCL	EQ	13-Nov-2020	724.35	725.05	732.00	717.00	731.00	725.20	727.98	709	5.16	108	521	73.48
KMSUGAR	EQ	13-Nov-2020	9.85	9.75	9.95	9.70	9.75	9.80	9.79	91740	8.98	266	53546	58.37
KNRCON	EQ	13-Nov-2020	256.95	257.50	258.20	252.80	255.45	254.75	255.08	49659	126.67	2028	26622	53.61
KOKUYOCMLN	EQ	13-Nov-2020	66.45	65.30	65.45	64.05	64.90	64.50	64.65	196176	126.82	2318	93915	47.87
KOLTEPATIL	EQ	13-Nov-2020	169.45	169.55	173.20	169.50	171.10	171.65	171.39	36239	62.11	2111	18390	50.75
KOPRAN	EQ	13-Nov-2020	124.65	124.70	127.30	123.95	124.45	124.85	125.54	293160	368.02	3506	151721	51.75
KOTAKBANK	EQ	13-Nov-2020	1754.75	1749.90	1774.80	1720.35	1758.45	1763.30	1753.95	6264556	109877.01	163520	3096579	49.43
KOTAKBKETF	EQ	13-Nov-2020	285.06	299.00	299.00	268.00	286.57	286.94	282.59	77263	218.34	773	17790	23.03
KOTAKGOLD	EQ	13-Nov-2020	444.70	447.85	447.85	444.10	444.95	445.20	445.13	218746	973.71	2155	178041	81.39
KOTAKNIFTY	EQ	13-Nov-2020	131.95	131.95	132.90	131.24	132.90	132.61	132.04	27173	35.88	402	13324	49.03
KOTAKNV20	EQ	13-Nov-2020	64.45	62.35	65.30	62.35	64.65	64.66	64.54	3606	2.33	63	2226	61.73
KOTAKPSUBK	EQ	13-Nov-2020	137.65	138.40	138.79	135.25	138.00	137.57	137.07	14933	20.47	267	6025	40.35
KOTARISUG	EQ	13-Nov-2020	13.70	13.70	14.00	13.60	13.60	13.70	13.81	5677	0.78	36	4821	84.92
KOTHARIPET	EQ	13-Nov-2020	14.60	14.85	15.00	14.40	14.80	14.60	14.57	72617	10.58	206	56763	78.17
KOTHARIPRO	EQ	13-Nov-2020	62.10	64.35	64.35	60.15	60.15	61.40	61.69	7169	4.42	177	4026	56.16
KPITTECH	EQ	13-Nov-2020	98.05	98.55	103.50	96.70	102.45	102.35	99.21	2102959	2086.31	9375	1515142	72.05
KPRMILL	EQ	13-Nov-2020	806.80	817.60	844.00	801.50	812.00	813.05	815.33	79431	647.62	6596	31942	40.21
KRBL	EQ	13-Nov-2020	255.75	256.00	261.70	254.50	255.00	255.25	257.03	389575	1001.32	3562	300303	77.08
KREBSBIO	EQ	13-Nov-2020	84.95	83.95	90.10	83.80	86.25	88.25	88.75	16271	14.44	309	12514	76.91
KRIDHANINF	EQ	13-Nov-2020	2.50	2.40	2.70	2.40	2.50	2.50	2.50	61663	1.54	107	44610	72.34
KRISHANA	BE	13-Nov-2020	74.25	74.00	75.00	74.00	74.05	74.05	74.04	2568	1.90	18	-	-
KSB	EQ	13-Nov-2020	504.25	504.00	512.45	498.00	510.00	509.45	503.96	32483	163.70	1907	20188	62.15
KSCL	EQ	13-Nov-2020	491.90	496.00	509.00	494.00	505.35	505.80	502.97	218514	1099.06	7499	83918	38.40
KSERASERA	BZ	13-Nov-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.18	430282	0.78	78	-	-
KSHITIJPOL	SM	13-Nov-2020	23.50	25.00	25.00	23.50	23.50	23.50	24.10	20000	4.82	5	12000	60.00
KSK	EQ	13-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.37	1042848	3.84	256	715652	68.62
KSL	EQ	13-Nov-2020	220.20	220.00	226.10	218.90	224.65	225.15	222.79	67078	149.44	1843	34635	51.63
KSOLVES	SM	13-Nov-2020	369.05	385.00	387.00	385.00	387.00	387.00	386.60	3000	11.60	5	3000	100.00
KTKBANK	EQ	13-Nov-2020	44.30	44.25	44.80	43.80	44.35	44.40	44.29	779487	345.21	3184	407434	52.27
KUANTUM	EQ	13-Nov-2020	40.40	40.80	41.20	40.40	40.80	40.85	40.77	5506	2.24	62	3112	56.52
KWALITY	EQ	13-Nov-2020	2.55	2.55	2.60	2.45	2.50	2.50	2.51	298595	7.50	439	225883	75.65
L&TFH	EQ	13-Nov-2020	69.50	69.25	70.70	68.25	70.05	70.15	69.37	12981709	9005.95	26976	2821345	21.73
L&TFINANCE	NC	13-Nov-2020	1145.00	1165.00	1165.00	1150.00	1150.00	1150.00	1151.25	12	0.14	3	11	91.67
L&TFINANCE	NG	13-Nov-2020	1260.00	1230.00	1240.00	1230.00	1240.00	1240.00	1238.29	800	9.91	11	800	100.00
L&TFINANCE	NK	13-Nov-2020	1063.59	1063.59	1085.00	1063.59	1085.00	1084.55	1076.76	232	2.50	6	192	82.76
L&TFINANCE	NO	13-Nov-2020	1080.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	150	1.62	1	150	100.00
L&TFINANCE	NQ	13-Nov-2020	1015.00	1117.89	1117.89	1088.88	1089.00	1088.94	1093.76	6	0.07	4	2	33.33
L&TFINANCE	NS	13-Nov-2020	1150.00	1150.02	1150.02	1150.02	1150.02	1150.02	1150.02	9	0.10	1	9	100.00
L&TFINANCE	NU	13-Nov-2020	1163.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	100	1.15	2	100	100.00
L&TFINANCE	NY	13-Nov-2020	1101.00	1100.00	1104.90	1099.99	1104.80	1104.80	1100.03	289	3.18	9	287	99.31
L&TFINANCE	Y3	13-Nov-2020	1010.00	1020.00	1020.00	1002.00	1002.00	1002.00	1008.53	30	0.30	4	30	100.00
L&TFINANCE	Y5	13-Nov-2020	1110.00	1129.99	1129.99	1116.01	1120.00	1117.34	1127.81	325	3.67	26	215	66.15
L&TINFRA	N6	13-Nov-2020	2147.00	2140.00	2155.00	2140.00	2152.00	2152.50	2149.46	211	4.54	14	210	99.53
LAGNAM	SM	13-Nov-2020	7.35	7.50	7.50	7.50	7.50	7.50	7.50	3000	0.23	1	3000	100.00
LAKPRE	BZ	13-Nov-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	7	0.00	2	-	-
LAKSHVILAS	EQ	13-Nov-2020	15.35	15.00	15.80	15.00	15.55	15.65	15.40	617609	95.08	1117	348412	56.41
LALPATHLAB	EQ	13-Nov-2020	2162.45	2151.00	2182.00	2132.00	2174.00	2174.60	2164.50	63985	1384.95	10437	23684	37.01
LAMBODHARA	EQ	13-Nov-2020	28.35	28.30	28.75	27.15	28.05	28.05	28.19	4763	1.34	117	3463	72.71
LAOPALA	EQ	13-Nov-2020	207.20	207.20	218.85	207.20	215.20	216.80	214.38	155041	332.38	6405	64505	41.61
LASA	EQ	13-Nov-2020	76.75	77.65	80.35	76.40	78.00	77.80	78.48	121188	95.11	1705	61212	50.51
LAURUSLABS	EQ	13-Nov-2020	289.10	288.40	292.50	282.10	283.65	284.00	286.55	2731588	7827.36	51300	1359755	49.78
LAXMIMACH	EQ	13-Nov-2020	4231.70	4244.90	4299.65	4241.00	4282.00	4274.85	4275.19	9495	405.93	2699	4432	46.68
LEMONTREE	EQ	13-Nov-2020	30.60	30.90	30.95	29.90	30.60	30.50	30.43	1311893	399.26	7556	905885	69.05
LEXUS	SM	13-Nov-2020	9.05	9.50	9.50	9.50	9.50	9.50	9.50	1000	0.10	1	1000	100.00
LFIC	EQ	13-Nov-2020	60.00	57.80	61.50	57.80	61.50	59.40	59.42	66	0.04	3	66	100.00
LGBBROSLTD	EQ	13-Nov-2020	251.20	252.80	252.85	247.00	249.10	248.90	249.01	55772	138.88	1002	38608	69.22
LGBFORGE	EQ	13-Nov-2020	2.50	2.50	2.65	2.45	2.50	2.45	2.57	62326	1.60	53	54360	87.22
LIBAS	EQ	13-Nov-2020	29.15	29.55	29.65	28.80	29.20	29.20	28.97	29026	8.41	195	23453	80.80
LIBERTSHOE	EQ	13-Nov-2020	146.80	146.35	146.35	143.25	144.50	144.65	144.67	77046	111.46	1493	26129	33.91
LICHSGFIN	EQ	13-Nov-2020	317.15	315.00	316.85	308.10	314.05	314.20	311.95	6096659	19018.38	57655	1859126	30.49
LICNETFGSC	EQ	13-Nov-2020	21.74	21.76	21.77	21.47	21.47	21.50	21.55	1699	0.37	59	1415	83.28
LICNETFN50	EQ	13-Nov-2020	128.00	130.00	132.00	126.50	127.90	127.82	128.90	634	0.82	79	210	33.12
LICNETFSEN	EQ	13-Nov-2020	441.08	427.85	442.85	427.85	434.02	434.02	437.85	36	0.16	10	30	83.33
LICNFNHGP	EQ	13-Nov-2020	127.89	126.00	129.87	125.95	128.20	128.19	127.36	236	0.30	10	106	44.92
LIKHITHA	EQ	13-Nov-2020	156.50	157.80	163.00	156.65	158.00	158.15	158.91	134633	213.94	2063	44061	32.73
LINCOLN	EQ	13-Nov-2020	231.00	230.00	234.75	225.15	227.40	228.85	230.34	30571	70.42	1050	19082	62.42
LINCPEN	EQ	13-Nov-2020	154.65	157.40	157.65	152.10	155.25	154.55	154.09	3294	5.08	67	2820	85.61
LINDEINDIA	EQ	13-Nov-2020	843.60	844.00	886.00	810.15	846.05	857.20	854.92	76205	651.49	5463	23949	31.43
LIQUIDBEES	EQ	13-Nov-2020	999.99	1002.34	1002.34	999.13	1000.01	1000.00	1000.01	1032655	10326.63	3158	949871	91.98
LIQUIDETF	EQ	13-Nov-2020	999.99	1000.04	1000.04	999.99	1000.00	999.99	1000.00	7101	71.01	44	5762	81.14
LOKESHMACH	EQ	13-Nov-2020	20.90	20.95	25.05	20.40	25.05	25.05	24.49	615642	150.78	2461	221174	35.93
LOTUSEYE	EQ	13-Nov-2020	30.15	30.80	30.80	28.20	29.80	29.80	29.96	19261	5.77	166	15018	77.97
LOVABLE	EQ	13-Nov-2020	63.25	61.50	61.70	59.00	59.50	59.40	60.27	106068	63.92	1427	50400	47.52
LPDC	EQ	13-Nov-2020	1.45	1.40	1.50	1.40	1.50	1.40	1.43	1564	0.02	6	1064	68.03
LSIL	EQ	13-Nov-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.68	661073	4.53	277	402288	60.85
LT	EQ	13-Nov-2020	1073.20	1065.05	1068.15	1038.10	1052.00	1051.50	1048.16	5025096	52670.83	109843	1656137	32.96
LTI	EQ	13-Nov-2020	2983.30	2985.00	3063.85	2945.65	2994.00	3022.05	3014.99	191905	5785.91	30113	78384	40.85
LTMFEOFR	MF	13-Nov-2020	9.40	9.40	9.40	8.51	8.51	8.51	9.04	19980	1.81	7	19980	100.00
LTTS	EQ	13-Nov-2020	1666.20	1672.00	1717.40	1666.00	1712.55	1709.90	1697.70	71580	1215.21	9756	29198	40.79
LUMAXIND	EQ	13-Nov-2020	1246.35	1245.00	1305.00	1245.00	1287.00	1294.30	1286.99	10547	135.74	1053	6455	61.20
LUMAXTECH	EQ	13-Nov-2020	95.40	96.70	102.00	94.55	99.50	99.40	98.89	135325	133.82	1632	86274	63.75
LUPIN	EQ	13-Nov-2020	895.50	900.00	907.15	890.65	901.75	901.35	899.67	3823102	34395.46	64453	510788	13.36
LUXIND	EQ	13-Nov-2020	1503.50	1514.90	1534.10	1475.00	1519.45	1517.75	1511.98	49573	749.53	2993	21485	43.34
LYKALABS	EQ	13-Nov-2020	16.60	16.95	16.95	16.30	16.65	16.75	16.70	12253	2.05	71	9169	74.83
LYPSAGEMS	EQ	13-Nov-2020	3.00	3.05	3.10	2.70	2.95	2.85	2.84	82996	2.36	162	59508	71.70
M&M	EQ	13-Nov-2020	632.70	633.95	638.95	628.05	628.20	629.85	633.37	4107823	26017.88	62194	1413629	34.41
M&MFIN	EQ	13-Nov-2020	145.55	145.55	145.55	141.60	143.60	143.85	143.57	7486304	10747.72	57162	3179473	42.47
M&MFIN	N2	13-Nov-2020	1112.00	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	5	0.06	1	5	100.00
M100	EQ	13-Nov-2020	18.67	18.67	18.93	18.67	18.86	18.85	18.84	34438	6.49	203	28595	83.03
M15RG	MF	13-Nov-2020	5.30	5.30	5.30	5.30	5.30	5.30	5.30	2500	0.13	1	2500	100.00
M50	EQ	13-Nov-2020	124.49	124.05	125.20	124.05	125.00	125.00	124.95	283	0.35	25	272	96.11
MAANALU	EQ	13-Nov-2020	75.90	77.45	77.45	71.30	72.00	72.35	73.06	22588	16.50	613	11664	51.64
MACPOWER	EQ	13-Nov-2020	61.30	60.50	65.90	59.50	63.75	61.90	62.14	10081	6.26	137	4167	41.34
MADHAV	EQ	13-Nov-2020	26.20	26.00	26.95	25.45	26.20	26.65	26.34	22003	5.80	358	8649	39.31
MADHUCON	EQ	13-Nov-2020	2.85	2.80	2.95	2.80	2.95	2.95	2.91	10050	0.29	24	7540	75.02
MADRASFERT	EQ	13-Nov-2020	17.20	17.40	17.60	16.90	17.00	17.00	17.19	126936	21.81	562	68865	54.25
MAGADSUGAR	EQ	13-Nov-2020	96.50	97.35	98.45	95.10	95.10	96.05	96.69	11772	11.38	490	6885	58.49
MAGMA	EQ	13-Nov-2020	47.25	47.50	48.65	45.60	46.65	47.05	47.18	966325	455.91	3820	397781	41.16
MAGMA	N6	13-Nov-2020	1050.00	1051.00	1060.00	1051.00	1060.00	1060.00	1053.57	7	0.07	3	7	100.00
MAGNUM	EQ	13-Nov-2020	4.60	4.50	4.80	4.50	4.60	4.80	4.78	8055	0.39	22	7552	93.76
MAHABANK	EQ	13-Nov-2020	11.20	11.20	11.25	11.10	11.25	11.20	11.20	677887	75.94	880	340444	50.22
MAHAPEXLTD	BE	13-Nov-2020	72.15	74.90	75.75	68.55	72.00	70.35	71.42	10435	7.45	108	-	-
MAHASTEEL	EQ	13-Nov-2020	99.10	99.20	99.90	97.00	99.30	99.35	99.28	6145	6.10	150	3334	54.26
MAHEPC	EQ	13-Nov-2020	133.00	133.00	134.40	130.50	133.40	133.40	132.45	86846	115.03	2178	31846	36.67
MAHESHWARI	BE	13-Nov-2020	83.20	81.50	84.00	81.50	83.60	83.45	83.45	11939	9.96	119	-	-
MAHICKRA	SM	13-Nov-2020	80.00	82.25	82.25	82.25	82.25	82.25	82.25	4500	3.70	3	4500	100.00
MAHINDCIE	EQ	13-Nov-2020	142.25	142.25	142.25	140.60	141.00	141.05	141.25	30873	43.61	930	21056	68.20
MAHLIFE	EQ	13-Nov-2020	286.15	286.00	290.00	282.20	288.00	286.30	285.92	59364	169.73	1710	38583	64.99
MAHLOG	EQ	13-Nov-2020	384.70	389.90	394.00	386.00	392.00	389.60	390.34	32437	126.61	1878	17866	55.08
MAHSCOOTER	EQ	13-Nov-2020	3261.50	3274.00	3539.90	3266.00	3491.80	3493.85	3414.61	23434	800.18	3199	13776	58.79
MAHSEAMLES	EQ	13-Nov-2020	238.70	237.50	243.50	237.50	239.65	239.80	241.01	246754	594.70	1567	228843	92.74
MAITHANALL	EQ	13-Nov-2020	518.25	516.60	523.40	515.00	518.00	516.65	517.93	15441	79.97	1181	7629	49.41
MAJESCO	EQ	13-Nov-2020	914.95	910.00	924.00	910.00	919.00	914.50	916.54	40488	371.09	971	32183	79.49
MALUPAPER	EQ	13-Nov-2020	24.40	24.20	25.00	23.80	24.05	24.10	24.20	22721	5.50	231	13311	58.58
MAN50ETF	EQ	13-Nov-2020	130.09	129.10	130.00	128.50	130.00	129.90	129.79	1487	1.93	37	1306	87.83
MANAKALUCO	EQ	13-Nov-2020	6.45	6.65	6.70	6.25	6.60	6.35	6.52	11441	0.75	40	8986	78.54
MANAKCOAT	EQ	13-Nov-2020	4.20	4.55	4.60	4.50	4.50	4.50	4.55	6229	0.28	52	5568	89.39
MANAKSIA	EQ	13-Nov-2020	38.30	39.40	40.00	38.05	39.45	39.30	39.04	269946	105.39	841	203027	75.21
MANAKSTEEL	EQ	13-Nov-2020	10.70	11.20	11.20	10.50	11.20	11.20	11.07	43722	4.84	151	35538	81.28
MANALIPETC	EQ	13-Nov-2020	31.05	31.50	31.55	30.75	31.40	31.30	31.18	614095	191.47	1992	300873	48.99
MANAPPURAM	EQ	13-Nov-2020	160.45	160.40	164.20	158.15	163.80	163.65	162.16	6199256	10052.79	35047	1369152	22.09
MANGALAM	EQ	13-Nov-2020	150.90	156.70	158.40	152.00	158.40	158.40	157.25	494136	777.02	3872	240473	48.67
MANGCHEFER	EQ	13-Nov-2020	34.50	34.50	34.50	32.40	32.70	32.65	33.17	538149	178.48	2561	317567	59.01
MANGLMCEM	EQ	13-Nov-2020	204.10	204.65	208.45	204.00	206.05	206.70	205.88	79798	164.29	1202	60843	76.25
MANGTIMBER	EQ	13-Nov-2020	7.90	7.65	7.85	7.60	7.85	7.85	7.73	847	0.07	13	847	100.00
MANINDS	EQ	13-Nov-2020	73.20	73.20	74.25	71.90	72.20	72.30	72.82	216658	157.78	1938	126704	58.48
MANINFRA	EQ	13-Nov-2020	25.80	25.40	26.20	25.35	25.80	25.70	25.75	134158	34.55	692	58038	43.26
MANUGRAPH	EQ	13-Nov-2020	8.10	7.90	8.45	7.90	8.10	8.10	7.97	1421	0.11	93	1285	90.43
MANXT50	EQ	13-Nov-2020	288.18	288.60	291.90	288.30	290.70	290.70	290.56	7960	23.13	144	6857	86.14
MARALOVER	EQ	13-Nov-2020	14.15	13.95	14.20	13.60	14.00	14.15	14.00	11995	1.68	80	8955	74.66
MARATHON	EQ	13-Nov-2020	65.75	65.90	72.30	64.05	72.30	72.30	71.16	68207	48.54	552	49839	73.07
MARICO	EQ	13-Nov-2020	374.30	374.00	376.45	368.15	369.65	369.30	370.75	2058840	7633.24	16838	526496	25.57
MARINE	SM	13-Nov-2020	168.00	165.00	165.30	164.80	165.00	164.95	165.02	10000	16.50	4	4000	40.00
MARKSANS	EQ	13-Nov-2020	49.10	49.10	50.70	49.10	49.50	49.60	50.02	1607800	804.26	7748	775567	48.24
MARSHALL	SM	13-Nov-2020	7.05	7.05	7.05	7.05	7.05	7.05	7.05	3000	0.21	1	3000	100.00
MARUTI	EQ	13-Nov-2020	6836.85	6880.00	6880.00	6786.00	6812.80	6809.25	6820.16	970632	66198.69	86303	359690	37.06
MASFIN	EQ	13-Nov-2020	842.20	842.30	945.00	842.30	940.00	926.55	900.12	141826	1276.61	9002	45585	32.14
MASKINVEST	BE	13-Nov-2020	38.15	40.05	40.05	38.15	38.15	38.15	39.42	3	0.00	2	-	-
MASTEK	EQ	13-Nov-2020	893.15	893.15	965.00	885.05	951.00	954.95	936.32	206471	1933.24	10294	84638	40.99
MATRIMONY	EQ	13-Nov-2020	638.75	640.00	644.50	634.10	638.50	637.70	637.12	5744	36.60	495	3907	68.02
MAWANASUG	EQ	13-Nov-2020	23.20	23.25	23.25	22.60	23.10	23.05	23.00	32192	7.40	201	19934	61.92
MAXHEALTH	EQ	13-Nov-2020	118.15	117.90	124.80	116.90	122.00	122.20	122.39	987877	1209.03	12126	639329	64.72
MAXIND	EQ	13-Nov-2020	59.10	58.85	59.65	58.55	59.15	59.35	59.23	62301	36.90	419	42489	68.20
MAXVIL	EQ	13-Nov-2020	38.10	38.50	38.70	37.50	38.70	38.35	38.32	16808	6.44	203	10384	61.78
MAYURUNIQ	EQ	13-Nov-2020	265.00	265.00	265.05	261.00	263.45	263.15	263.38	82752	217.95	2083	56551	68.34
MAZDA	EQ	13-Nov-2020	599.10	610.00	611.95	585.10	597.00	600.65	605.47	24795	150.13	1787	11924	48.09
MAZDOCK	EQ	13-Nov-2020	176.05	179.40	184.50	177.50	183.25	183.15	182.12	6506244	11849.31	50290	1853601	28.49
MBAPL	BE	13-Nov-2020	70.00	67.05	70.00	67.05	70.00	70.00	69.68	60	0.04	3	-	-
MBECL	BE	13-Nov-2020	4.90	4.90	5.10	4.90	5.10	5.10	5.09	9596	0.49	30	-	-
MBLINFRA	EQ	13-Nov-2020	8.70	8.80	9.00	8.45	8.90	8.85	8.67	148829	12.90	216	102188	68.66
MCDHOLDING	EQ	13-Nov-2020	23.35	23.20	23.70	23.20	23.35	23.30	23.35	6752	1.58	100	4565	67.61
MCDOWELL-N	EQ	13-Nov-2020	558.10	555.00	558.25	549.15	553.70	554.80	552.41	1390255	7679.93	39815	640462	46.07
MCL	EQ	13-Nov-2020	60.90	63.00	63.00	55.55	57.45	58.55	59.74	6431	3.84	66	5144	79.99
MCLEODRUSS	EQ	13-Nov-2020	21.75	22.40	22.40	20.75	21.50	21.20	21.41	384317	82.27	953	206205	53.65
MCX	EQ	13-Nov-2020	1660.45	1667.10	1689.00	1652.00	1677.00	1679.35	1671.30	120755	2018.18	8918	33120	27.43
MDL	SM	13-Nov-2020	23.15	24.30	24.30	24.30	24.30	24.30	24.30	2000	0.49	1	2000	100.00
MEGASOFT	EQ	13-Nov-2020	7.45	7.40	7.70	7.40	7.70	7.55	7.50	3512	0.26	25	3062	87.19
MEGH	EQ	13-Nov-2020	75.90	75.60	78.75	75.00	77.30	77.30	77.11	1528077	1178.25	7616	650327	42.56
MELSTAR	BZ	13-Nov-2020	2.00	2.00	2.00	2.00	2.00	2.00	2.00	1995	0.04	4	-	-
MENONBE	BE	13-Nov-2020	47.75	47.75	48.00	46.75	47.10	47.25	47.47	15805	7.50	145	-	-
MEP	EQ	13-Nov-2020	14.10	14.30	14.55	13.65	13.90	13.95	13.91	37044	5.15	203	25602	69.11
MERCATOR	EQ	13-Nov-2020	0.85	0.90	0.90	0.85	0.90	0.85	0.87	157457	1.37	85	102434	65.06
METALFORGE	EQ	13-Nov-2020	4.80	4.85	4.90	4.70	4.85	4.85	4.82	1388	0.07	28	1386	99.86
METKORE	BZ	13-Nov-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.50	4767	0.02	9	-	-
METROPOLIS	EQ	13-Nov-2020	1871.05	1871.05	1940.00	1852.75	1904.00	1912.15	1913.21	63393	1212.84	9542	30455	48.04
MFSL	EQ	13-Nov-2020	608.30	606.50	608.45	599.00	602.60	606.75	604.19	394546	2383.82	11801	134188	34.01
MGEL	SM	13-Nov-2020	40.80	40.00	40.00	40.00	40.00	40.00	40.00	3000	1.20	1	3000	100.00
MGL	EQ	13-Nov-2020	878.80	881.00	892.70	853.00	859.70	859.95	870.23	2231081	19415.51	58967	626113	28.06
MHHL	SM	13-Nov-2020	18.95	18.95	19.85	18.95	19.85	19.85	19.44	15000	2.92	5	15000	100.00
MHRIL	EQ	13-Nov-2020	182.75	182.75	184.85	181.05	182.50	182.35	182.97	111525	204.06	1797	69857	62.64
MIC	BE	13-Nov-2020	0.70	0.65	0.75	0.65	0.75	0.70	0.68	42716	0.29	29	-	-
MIDHANI	EQ	13-Nov-2020	188.30	188.30	191.00	185.00	186.00	185.70	187.31	295322	553.17	4844	127842	43.29
MINDACORP	EQ	13-Nov-2020	71.45	70.20	71.50	69.75	70.15	70.05	70.43	407146	286.75	6003	224300	55.09
MINDAIND	EQ	13-Nov-2020	366.05	363.00	369.45	356.45	366.45	366.45	364.10	101691	370.26	4095	41910	41.21
MINDSPACE	RR	13-Nov-2020	304.91	305.00	306.80	304.00	304.70	304.74	304.59	587200	1788.52	1571	579400	98.67
MINDTECK	EQ	13-Nov-2020	29.25	30.70	30.70	30.70	30.70	30.70	30.70	5198	1.60	20	5198	100.00
MINDTREE	EQ	13-Nov-2020	1342.10	1327.10	1352.95	1322.15	1345.55	1347.60	1340.66	570053	7642.45	24012	125836	22.07
MIRCELECTR	EQ	13-Nov-2020	7.95	8.20	8.20	7.75	7.80	7.80	7.97	211019	16.81	393	143488	68.00
MIRZAINT	EQ	13-Nov-2020	48.85	48.20	48.80	47.00	48.20	48.30	48.09	175368	84.33	1376	74652	42.57
MITTAL	EQ	13-Nov-2020	13.10	13.75	13.75	13.15	13.75	13.75	13.59	33003	4.48	115	24782	75.09
MMFL	EQ	13-Nov-2020	349.90	344.05	348.95	335.05	340.20	341.20	341.75	20500	70.06	510	13652	66.60
MMP	EQ	13-Nov-2020	79.10	84.90	85.00	80.10	85.00	84.25	82.98	20400	16.93	239	17235	84.49
MMTC	EQ	13-Nov-2020	16.60	16.90	17.85	16.85	17.10	17.15	17.39	2208880	384.22	4522	632821	28.65
MOHOTAIND	EQ	13-Nov-2020	7.45	7.65	7.90	7.35	7.35	7.65	7.62	5393	0.41	40	4473	82.94
MOIL	EQ	13-Nov-2020	124.30	124.50	124.85	123.00	124.25	124.20	124.10	139343	172.92	3480	76378	54.81
MOLDTECH	BE	13-Nov-2020	46.75	46.10	49.05	45.65	49.05	48.30	47.48	15696	7.45	133	-	-
MOLDTKPAC	EQ	13-Nov-2020	269.45	270.65	296.00	270.10	295.20	293.35	286.10	121414	347.36	5890	54453	44.85
MONTECARLO	EQ	13-Nov-2020	189.50	185.00	195.90	185.00	193.30	193.35	192.62	39855	76.77	992	22935	57.55
MORARJEE	EQ	13-Nov-2020	10.50	10.10	10.45	9.85	10.10	10.10	10.05	2059	0.21	40	1088	52.84
MOREPENLAB	EQ	13-Nov-2020	27.50	27.50	28.70	27.50	28.05	28.05	28.15	1413185	397.85	3339	597208	42.26
MOTHERSUMI	EQ	13-Nov-2020	133.10	131.50	132.45	129.10	129.35	130.10	130.57	17041858	22250.85	78745	6611305	38.79
MOTILALOFS	EQ	13-Nov-2020	550.20	551.00	583.00	548.10	579.80	576.25	568.73	259958	1478.47	12497	84460	32.49
MOTOGENFIN	EQ	13-Nov-2020	15.10	15.10	15.10	14.55	15.10	15.10	14.96	79	0.01	10	79	100.00
MPHASIS	EQ	13-Nov-2020	1343.50	1348.80	1351.10	1307.55	1317.00	1315.00	1315.19	356873	4693.55	18619	224904	63.02
MPSLTD	EQ	13-Nov-2020	368.15	370.00	372.85	362.30	368.20	369.65	368.56	5296	19.52	508	3266	61.67
MRF	EQ	13-Nov-2020	69386.90	69500.00	72499.00	69450.00	71850.00	71826.20	70942.45	48897	34688.73	23612	7871	16.10
MRO-TEK	EQ	13-Nov-2020	20.75	19.75	21.70	19.75	20.00	20.50	20.85	2548	0.53	35	1671	65.58
MRPL	EQ	13-Nov-2020	27.75	27.85	28.00	27.40	27.50	27.50	27.56	718062	197.92	4289	387466	53.96
MSPL	EQ	13-Nov-2020	6.40	6.40	6.50	6.20	6.50	6.35	6.41	4193	0.27	29	3931	93.75
MSTCLTD	EQ	13-Nov-2020	145.45	147.00	152.80	146.55	149.00	149.30	150.47	584618	879.65	7197	140115	23.97
MTEDUCARE	EQ	13-Nov-2020	9.15	9.45	9.45	8.80	9.15	9.15	9.10	25032	2.28	118	18396	73.49
MTNL	EQ	13-Nov-2020	9.50	9.50	9.55	9.35	9.50	9.50	9.46	369992	35.00	1175	211728	57.23
MUKANDENGG	EQ	13-Nov-2020	9.40	9.10	10.30	9.00	9.30	9.40	9.63	11380	1.10	76	5265	46.27
MUKANDLTD	EQ	13-Nov-2020	45.70	44.75	45.85	44.25	44.25	44.85	44.83	35612	15.96	269	25407	71.34
MUKANDLTD	P1	13-Nov-2020	4.70	4.70	4.95	4.40	4.40	4.40	4.45	5302	0.24	13	5302	100.00
MUKTAARTS	EQ	13-Nov-2020	27.85	27.90	28.80	27.50	28.75	28.40	28.35	18982	5.38	210	10818	56.99
MUNJALAU	EQ	13-Nov-2020	56.05	55.50	56.50	55.05	56.00	55.95	55.86	112220	62.69	1511	49811	44.39
MUNJALSHOW	EQ	13-Nov-2020	134.30	135.80	138.00	133.05	135.25	136.85	135.66	18744	25.43	628	13394	71.46
MURUDCERA	EQ	13-Nov-2020	17.15	17.45	17.95	16.40	16.55	16.75	17.03	369573	62.95	972	142366	38.52
MUTHOOTCAP	EQ	13-Nov-2020	385.95	389.40	398.00	383.90	394.00	392.85	389.42	14150	55.10	583	10107	71.43
MUTHOOTFIN	EQ	13-Nov-2020	1169.25	1176.00	1192.35	1162.10	1191.95	1188.85	1178.48	2041341	24056.85	114037	576952	28.26
N100	EQ	13-Nov-2020	872.03	868.00	880.00	862.11	878.99	878.71	877.54	95769	840.41	1199	79870	83.40
NABARD	N2	13-Nov-2020	1280.00	1289.81	1289.81	1282.00	1282.00	1282.57	1282.62	141	1.81	5	70	49.65
NACLIND	EQ	13-Nov-2020	40.80	41.85	41.85	40.00	40.90	40.80	40.86	52025	21.26	371	34649	66.60
NAGAFERT	EQ	13-Nov-2020	4.25	4.25	4.25	4.05	4.10	4.10	4.12	186745	7.70	277	109209	58.48
NAGREEKEXP	EQ	13-Nov-2020	15.40	15.75	16.45	14.30	15.50	15.70	15.73	21391	3.36	236	13616	63.65
NAHARCAP	EQ	13-Nov-2020	62.40	64.20	66.00	62.45	65.50	64.85	63.68	892	0.57	21	595	66.70
NAHARINDUS	EQ	13-Nov-2020	26.45	26.00	27.25	25.30	25.65	25.70	25.81	6987	1.80	119	4872	69.73
NAHARPOLY	EQ	13-Nov-2020	81.55	81.90	81.90	77.30	81.15	80.25	80.04	24171	19.35	356	15834	65.51
NAHARSPING	EQ	13-Nov-2020	41.10	40.50	41.15	38.70	40.20	40.15	39.78	32178	12.80	452	25399	78.93
NAM-INDIA	EQ	13-Nov-2020	285.60	285.90	289.20	283.70	285.95	285.85	285.85	244984	700.28	5991	122911	50.17
NATCOPHARM	EQ	13-Nov-2020	906.60	915.10	932.10	896.00	897.90	900.90	910.26	801117	7292.24	29788	325379	40.62
NATHBIOGEN	EQ	13-Nov-2020	261.40	266.65	285.45	260.40	280.00	277.00	277.89	71233	197.95	2643	24448	34.32
NATIONALUM	EQ	13-Nov-2020	34.05	34.00	35.00	33.45	34.70	34.80	34.27	10354646	3548.99	15945	3451047	33.33
NATNLSTEEL	EQ	13-Nov-2020	2.90	2.90	3.00	2.90	3.00	3.00	2.95	1055	0.03	17	1010	95.73
NAUKRI	EQ	13-Nov-2020	3676.80	3650.60	3875.90	3640.55	3855.80	3859.95	3781.63	1011384	38246.84	66855	186909	18.48
NAVINFLUOR	EQ	13-Nov-2020	2473.75	2440.30	2549.50	2438.00	2518.05	2519.15	2510.95	100746	2529.68	12204	46016	45.68
NAVKARCORP	EQ	13-Nov-2020	25.65	25.65	26.80	25.40	26.25	26.25	26.32	313088	82.39	1316	114105	36.45
NAVNETEDUL	EQ	13-Nov-2020	79.55	78.45	82.25	78.40	80.35	80.40	80.64	67507	54.44	855	38696	57.32
NBCC	EQ	13-Nov-2020	24.50	24.65	24.70	24.20	24.25	24.30	24.39	4311239	1051.57	11144	1799810	41.75
NBIFIN	EQ	13-Nov-2020	1630.10	1620.00	1633.00	1602.10	1633.00	1632.85	1621.66	223	3.62	27	167	74.89
NBVENTURES	EQ	13-Nov-2020	49.85	50.30	50.30	48.75	48.85	48.90	49.30	810194	399.45	5462	616151	76.05
NCC	EQ	13-Nov-2020	38.05	37.50	39.20	37.20	38.95	38.90	38.45	11711264	4502.74	19665	3836179	32.76
NCLIND	EQ	13-Nov-2020	141.00	142.00	144.85	140.20	143.50	143.05	143.03	284210	406.50	3363	144003	50.67
NDGL	EQ	13-Nov-2020	599.30	627.00	627.00	600.95	627.00	626.10	621.53	380	2.36	27	283	74.47
NDL	EQ	13-Nov-2020	20.55	20.55	21.05	20.05	20.70	20.70	20.74	19895	4.13	163	17146	86.18
NDRAUTO	EQ	13-Nov-2020	143.75	143.00	150.90	143.00	150.90	150.90	148.78	12386	18.43	342	7506	60.60
NDTV	EQ	13-Nov-2020	30.05	33.05	33.05	33.05	33.05	33.05	33.05	37036	12.24	161	37031	99.99
NECCLTD	EQ	13-Nov-2020	7.10	7.15	7.25	7.00	7.00	7.05	7.13	19837	1.41	76	13956	70.35
NECLIFE	EQ	13-Nov-2020	17.85	17.90	17.90	17.60	17.65	17.65	17.73	116849	20.72	514	66249	56.70
NELCAST	EQ	13-Nov-2020	60.55	60.85	61.05	59.00	59.40	60.15	60.39	60372	36.46	711	36827	61.00
NELCO	EQ	13-Nov-2020	185.50	186.00	189.00	182.20	185.90	185.75	185.69	37095	68.88	1023	18011	48.55
NEOGEN	EQ	13-Nov-2020	619.80	622.90	643.40	620.15	631.00	631.10	632.89	10243	64.83	1336	4851	47.36
NESCO	EQ	13-Nov-2020	508.65	500.60	514.10	500.60	504.00	504.00	506.84	49492	250.85	2382	25339	51.20
NESTLEIND	EQ	13-Nov-2020	16718.60	16725.00	16890.00	16650.00	16831.00	16825.65	16812.96	74273	12487.49	18925	28786	38.76
NETF	EQ	13-Nov-2020	134.15	140.98	140.98	132.20	136.10	135.91	135.12	97	0.13	18	73	75.26
NETFCONSUM	EQ	13-Nov-2020	56.44	56.70	57.32	56.50	56.60	56.60	56.93	3947	2.25	40	3643	92.30
NETFDIVOPP	EQ	13-Nov-2020	29.40	29.40	30.16	28.80	29.50	29.49	29.82	10817	3.23	39	10498	97.05
NETFIT	EQ	13-Nov-2020	21.57	21.79	21.79	21.41	21.53	21.54	21.52	232053	49.93	684	130337	56.17
NETFLTGILT	EQ	13-Nov-2020	22.27	22.20	22.28	22.20	22.28	22.23	22.26	15915	3.54	77	15801	99.28
NETFMID150	EQ	13-Nov-2020	68.77	68.90	70.00	68.50	70.00	69.79	69.43	38271	26.57	426	19751	51.61
NETFNIF100	EQ	13-Nov-2020	126.99	126.90	129.50	126.90	129.29	128.79	127.90	120	0.15	24	100	83.33
NETFNV20	EQ	13-Nov-2020	65.40	65.80	66.00	65.14	65.95	65.72	65.49	7917	5.18	46	7635	96.44
NETWORK18	EQ	13-Nov-2020	34.15	34.15	35.30	33.70	35.00	34.90	34.67	1069254	370.66	3210	439693	41.12
NEULANDLAB	EQ	13-Nov-2020	1114.20	1111.00	1123.80	1090.05	1100.00	1103.70	1109.39	47659	528.72	3424	24304	51.00
NEWGEN	EQ	13-Nov-2020	269.30	268.50	268.70	262.00	264.40	263.55	265.33	46411	123.14	1815	23635	50.93
NEXTMEDIA	EQ	13-Nov-2020	4.00	4.00	4.20	4.00	4.20	4.20	4.13	7080	0.29	16	7080	100.00
NFL	EQ	13-Nov-2020	33.45	33.45	33.55	33.00	33.00	33.05	33.21	450094	149.50	1615	227071	50.45
NH	EQ	13-Nov-2020	356.95	355.00	364.00	352.50	360.45	362.15	361.74	374893	1356.15	15734	273598	72.98
NHAI	N1	13-Nov-2020	1058.85	1059.90	1060.00	1057.01	1057.01	1057.91	1058.16	4716	49.90	55	4166	88.34
NHAI	N2	13-Nov-2020	1229.40	1229.90	1233.00	1229.90	1233.00	1232.99	1231.84	6517	80.28	30	5656	86.79
NHAI	NA	13-Nov-2020	1284.90	1283.00	1285.00	1280.00	1280.00	1280.00	1281.96	1935	24.81	18	1685	87.08
NHAI	NE	13-Nov-2020	1258.99	1259.90	1263.99	1257.00	1257.00	1260.29	1259.50	260	3.27	21	129	49.62
NHBTF2014	N2	13-Nov-2020	6724.00	6710.00	6738.00	6710.00	6738.00	6738.00	6737.95	601	40.50	2	601	100.00
NHBTF2023	N4	13-Nov-2020	6960.00	7267.00	7267.00	7267.00	7267.00	7267.00	7267.00	8	0.58	2	8	100.00
NHBTF2023	N6	13-Nov-2020	6730.00	6730.00	6848.00	6730.00	6730.00	6730.00	6737.65	243	16.37	5	228	93.83
NHPC	EQ	13-Nov-2020	20.85	20.80	20.85	20.50	20.60	20.60	20.67	2588465	535.07	3623	1370492	52.95
NHPC	N1	13-Nov-2020	1750.10	1750.00	1750.00	1750.00	1750.00	1750.00	1750.00	1	0.02	1	1	100.00
NHPC	N4	13-Nov-2020	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	30	0.35	1	30	100.00
NIACL	EQ	13-Nov-2020	104.80	105.50	116.40	104.70	114.95	114.35	112.49	1816176	2043.04	19485	493822	27.19
NIBL	EQ	13-Nov-2020	5.95	6.20	6.20	6.20	6.20	6.20	6.20	8540	0.53	6	8540	100.00
NIFTYBEES	EQ	13-Nov-2020	135.26	140.00	140.00	130.00	135.91	135.79	135.25	1675631	2266.34	7526	816817	48.75
NIFTYEES	EQ	13-Nov-2020	16400.00	16590.00	16590.00	16350.00	16350.00	16350.00	16470.00	2	0.33	2	2	100.00
NIITLTD	EQ	13-Nov-2020	137.75	138.60	157.80	137.80	151.00	150.45	150.05	4471075	6708.84	43925	1382088	30.91
NILAINFRA	EQ	13-Nov-2020	3.80	3.75	3.85	3.75	3.80	3.80	3.80	188841	7.18	127	171895	91.03
NILASPACES	EQ	13-Nov-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.08	32988	0.36	43	30922	93.74
NILKAMAL	EQ	13-Nov-2020	1350.15	1354.60	1354.60	1341.45	1347.00	1349.05	1349.77	3309	44.66	333	2650	80.08
NIPPOBATRY	EQ	13-Nov-2020	642.50	638.70	640.20	621.60	621.60	623.95	626.08	2787	17.45	283	2056	73.77
NIRAJ	BE	13-Nov-2020	44.45	45.95	45.95	44.75	45.00	44.95	45.02	10684	4.81	12	-	-
NITCO	EQ	13-Nov-2020	17.20	17.20	17.80	17.05	17.15	17.25	17.34	56014	9.71	267	28174	50.30
NITINFIRE	BZ	13-Nov-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.37	203429	0.75	74	-	-
NITINSPIN	BE	13-Nov-2020	45.75	44.30	47.80	44.30	47.80	47.55	47.20	31798	15.01	151	-	-
NKIND	EQ	13-Nov-2020	18.00	17.30	17.30	17.10	17.30	17.30	17.28	2367	0.41	7	2367	100.00
NLCINDIA	EQ	13-Nov-2020	51.05	51.70	52.05	51.10	51.85	51.85	51.80	601374	311.54	3336	412143	68.53
NMDC	EQ	13-Nov-2020	91.05	90.90	93.25	90.00	92.60	92.65	91.87	7418830	6815.71	25226	2439976	32.89
NOCIL	EQ	13-Nov-2020	142.80	144.40	148.70	140.70	147.65	147.90	145.36	2103338	3057.49	16870	761793	36.22
NOIDATOLL	BE	13-Nov-2020	5.95	6.10	6.20	5.70	6.20	6.20	6.17	60252	3.72	92	-	-
NORBTEAEXP	EQ	13-Nov-2020	8.85	9.00	9.25	8.45	9.25	9.25	9.07	5764	0.52	50	5729	99.39
NOVARTIND	EQ	13-Nov-2020	617.65	623.65	623.70	618.05	623.00	622.20	622.15	2949	18.35	266	1466	49.71
NPBET	EQ	13-Nov-2020	152.39	157.99	158.00	153.00	153.00	153.33	155.64	150	0.23	15	113	75.33
NRAIL	EQ	13-Nov-2020	186.15	187.00	194.00	185.00	190.10	190.60	191.03	30600	58.45	718	21340	69.74
NRBBEARING	EQ	13-Nov-2020	69.95	74.95	77.00	71.55	74.40	74.85	74.07	1200221	889.01	7810	593669	49.46
NSIL	EQ	13-Nov-2020	753.65	734.85	765.00	734.85	756.35	756.80	756.59	911	6.89	152	669	73.44
NTL	EQ	13-Nov-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.11	85006	0.94	66	66794	78.58
NTPC	EQ	13-Nov-2020	90.80	90.00	92.35	89.20	91.55	91.45	90.42	24025139	21722.68	58203	6793506	28.28
NTPC	N4	13-Nov-2020	1204.61	1234.99	1234.99	1234.99	1234.99	1234.99	1234.99	30	0.37	3	30	100.00
NTPC	N6	13-Nov-2020	1501.01	1501.00	1501.00	1495.00	1501.00	1501.00	1499.58	1290	19.34	42	1290	100.00
NTPC	N7	13-Nov-2020	14.42	14.25	14.49	14.25	14.43	14.43	14.44	19936	2.88	85	19630	98.47
NUCLEUS	EQ	13-Nov-2020	567.95	562.30	580.00	562.00	572.00	573.10	573.35	29819	170.97	1368	17324	58.10
NXTDIGITAL	EQ	13-Nov-2020	610.10	615.00	629.65	615.00	629.00	626.90	620.27	10458	64.87	592	1614	15.43
OAL	EQ	13-Nov-2020	483.40	479.05	494.00	459.95	469.05	471.25	471.10	33979	160.08	1483	23912	70.37
OBEROIRLTY	EQ	13-Nov-2020	434.70	434.70	438.70	429.55	433.25	431.85	431.85	308227	1331.08	8304	166924	54.16
OCCL	EQ	13-Nov-2020	782.75	783.00	795.00	780.00	792.00	794.45	786.33	3385	26.62	271	2411	71.23
OFSS	EQ	13-Nov-2020	3088.75	3100.00	3100.00	3075.00	3090.00	3085.05	3086.76	27465	847.78	9128	17753	64.64
OIL	EQ	13-Nov-2020	91.90	91.95	93.35	90.10	91.60	91.90	92.24	1431332	1320.28	8551	437809	30.59
OILCOUNTUB	BE	13-Nov-2020	5.10	4.90	4.90	4.85	4.85	4.85	4.86	8350	0.41	18	-	-
OISL	EQ	13-Nov-2020	2.75	2.85	2.85	2.70	2.75	2.75	2.74	14577	0.40	29	7743	53.12
OLECTRA	EQ	13-Nov-2020	61.75	61.55	63.00	61.05	61.25	61.20	61.61	39152	24.12	609	22115	56.48
OMAXAUTO	EQ	13-Nov-2020	39.65	38.40	39.50	38.30	38.80	38.80	38.62	40560	15.66	642	24994	61.62
OMAXE	EQ	13-Nov-2020	68.80	69.20	69.95	68.45	68.75	68.85	68.98	61553	42.46	597	43366	70.45
OMKARCHEM	EQ	13-Nov-2020	7.90	8.00	8.25	8.00	8.25	8.25	8.23	67023	5.51	260	66423	99.10
OMMETALS	EQ	13-Nov-2020	17.00	17.40	17.40	16.50	16.85	16.65	16.71	54270	9.07	286	42957	79.15
ONELIFECAP	EQ	13-Nov-2020	6.20	6.50	6.50	6.20	6.45	6.45	6.46	1102	0.07	6	1102	100.00
ONEPOINT	BE	13-Nov-2020	12.90	13.00	13.50	13.00	13.50	13.50	13.40	17027	2.28	28	-	-
ONGC	EQ	13-Nov-2020	71.55	71.20	72.50	70.05	71.95	72.15	71.30	16264536	11596.54	43312	4655797	28.63
ONMOBILE	EQ	13-Nov-2020	41.70	41.80	42.00	40.50	41.40	41.20	41.22	157388	64.88	922	85159	54.11
ONWARDTEC	EQ	13-Nov-2020	61.30	61.00	61.95	60.10	61.50	60.90	60.93	7864	4.79	172	4529	57.59
OPTIEMUS	BE	13-Nov-2020	97.75	98.60	102.00	95.00	99.00	99.75	99.02	29134	28.85	653	-	-
OPTOCIRCUI	BE	13-Nov-2020	6.45	6.50	6.50	6.15	6.20	6.20	6.20	450718	27.93	488	-	-
ORBTEXP	EQ	13-Nov-2020	59.70	59.70	63.95	59.55	60.10	60.30	60.45	11738	7.10	220	6909	58.86
ORCHPHARMA	BZ	13-Nov-2020	25.05	26.30	26.30	26.30	26.30	26.30	26.30	16	0.00	6	-	-
ORICONENT	EQ	13-Nov-2020	18.30	18.10	18.60	15.90	17.95	17.80	17.46	141618	24.72	489	70785	49.98
ORIENTABRA	EQ	13-Nov-2020	18.45	18.25	18.65	18.10	18.45	18.45	18.49	14621	2.70	141	10282	70.32
ORIENTALTL	EQ	13-Nov-2020	7.70	7.50	8.05	7.35	7.35	7.50	7.63	45054	3.44	110	33817	75.06
ORIENTBELL	EQ	13-Nov-2020	122.25	122.30	146.70	122.25	146.00	144.25	138.05	152765	210.90	3090	82241	53.83
ORIENTCEM	EQ	13-Nov-2020	66.85	67.40	68.20	66.50	67.75	67.70	67.63	760455	514.26	7849	545235	71.70
ORIENTELEC	EQ	13-Nov-2020	215.10	212.95	216.75	212.95	216.35	215.80	214.99	290254	624.03	3012	244377	84.19
ORIENTHOT	EQ	13-Nov-2020	21.10	21.50	21.50	20.30	21.00	20.80	21.01	33865	7.12	172	29378	86.75
ORIENTLTD	EQ	13-Nov-2020	69.95	67.05	71.95	67.05	67.50	67.65	68.47	231	0.16	7	176	76.19
ORIENTPPR	EQ	13-Nov-2020	16.65	16.60	16.90	16.50	16.80	16.80	16.75	125748	21.07	430	74143	58.96
ORIENTREF	EQ	13-Nov-2020	201.40	202.45	206.50	200.00	203.00	202.40	203.11	10270	20.86	333	5706	55.56
ORISSAMINE	EQ	13-Nov-2020	2078.25	2079.95	2150.00	2060.00	2118.00	2093.10	2101.06	10249	215.34	1892	4244	41.41
ORTEL	BZ	13-Nov-2020	0.80	0.75	0.85	0.75	0.85	0.85	0.78	4065	0.03	7	-	-
ORTINLABSS	EQ	13-Nov-2020	20.00	20.20	21.00	19.05	21.00	21.00	20.21	44342	8.96	201	20805	46.92
OSWALAGRO	EQ	13-Nov-2020	8.55	8.45	8.65	8.40	8.55	8.50	8.50	61601	5.24	117	33114	53.76
PAGEIND	EQ	13-Nov-2020	22194.75	22050.10	22300.00	21734.00	21842.00	21923.95	21982.93	78110	17170.87	20543	27559	35.28
PAISALO	EQ	13-Nov-2020	414.40	418.65	420.90	403.50	408.00	408.60	408.89	35723	146.07	381	22648	63.40
PALASHSECU	EQ	13-Nov-2020	28.00	28.65	29.40	28.00	28.10	28.10	29.24	6322	1.85	51	5950	94.12
PALREDTEC	EQ	13-Nov-2020	27.55	27.00	28.90	26.20	28.75	28.25	28.07	8832	2.48	67	6952	78.71
PANACEABIO	EQ	13-Nov-2020	188.55	189.50	189.95	185.00	186.35	185.75	186.85	73758	137.82	1539	40566	55.00
PANACHE	EQ	13-Nov-2020	42.05	42.10	42.65	42.00	42.00	42.00	42.15	10911	4.60	27	3488	31.97
PANAMAPET	EQ	13-Nov-2020	57.85	58.35	64.30	57.40	63.30	63.55	61.67	461317	284.49	2288	284389	61.65
PAPERPROD	EQ	13-Nov-2020	285.50	282.75	290.85	280.50	286.00	283.70	285.80	94379	269.74	2423	50839	53.87
PAR	SM	13-Nov-2020	68.75	70.10	70.10	70.00	70.00	70.00	70.03	6000	4.20	3	4000	66.67
PARABDRUGS	BZ	13-Nov-2020	2.40	2.40	2.40	2.30	2.40	2.40	2.31	12379	0.29	32	-	-
PARACABLES	EQ	13-Nov-2020	6.50	6.65	6.65	6.45	6.55	6.55	6.50	201910	13.12	257	176674	87.50
PARAGMILK	EQ	13-Nov-2020	107.45	108.00	109.00	106.80	107.30	107.40	107.95	176769	190.83	1800	102253	57.85
PARSVNATH	EQ	13-Nov-2020	2.35	2.30	2.45	2.30	2.45	2.45	2.41	112240	2.70	122	101444	90.38
PATELENG	EQ	13-Nov-2020	10.40	10.60	10.60	10.15	10.35	10.25	10.31	206466	21.28	591	126167	61.11
PATINTLOG	EQ	13-Nov-2020	22.20	22.15	22.50	21.50	21.75	21.75	21.91	67361	14.76	366	48640	72.21
PATSPINLTD	EQ	13-Nov-2020	4.15	4.10	4.30	4.10	4.10	4.10	4.20	2709	0.11	10	1391	51.35
PCJEWELLER	EQ	13-Nov-2020	16.35	16.35	16.40	15.90	15.95	15.95	16.03	1535783	246.14	10671	834790	54.36
PDMJEPAPER	EQ	13-Nov-2020	17.50	17.50	17.90	17.05	17.85	17.80	17.56	96560	16.96	365	62760	65.00
PDSMFL	EQ	13-Nov-2020	385.00	390.00	392.00	384.00	390.00	390.00	388.25	484	1.88	50	351	72.52
PEARLPOLY	EQ	13-Nov-2020	15.90	15.65	16.10	15.65	16.00	16.00	15.83	1400	0.22	6	800	57.14
PEL	EQ	13-Nov-2020	1403.55	1400.00	1478.75	1389.75	1467.25	1469.70	1442.69	2019438	29134.23	67030	299458	14.83
PENIND	EQ	13-Nov-2020	17.05	17.05	17.05	16.30	16.45	16.55	16.64	64505	10.73	364	34489	53.47
PENINLAND	EQ	13-Nov-2020	4.00	4.00	4.00	3.85	3.90	3.90	3.93	76053	2.99	115	61333	80.65
PENTAGOLD	SM	13-Nov-2020	18.45	19.30	19.30	19.30	19.30	19.30	19.30	6000	1.16	1	6000	100.00
PERSISTENT	EQ	13-Nov-2020	1157.05	1161.80	1180.00	1128.15	1142.55	1142.25	1144.55	149653	1712.85	13703	102166	68.27
PETRONET	EQ	13-Nov-2020	243.60	245.00	255.00	245.00	253.30	254.35	251.47	9209090	23158.39	72025	2706680	29.39
PFC	EQ	13-Nov-2020	101.10	102.70	103.55	98.70	102.50	103.00	101.54	11744658	11925.68	42665	3015333	25.67
PFC	N2	13-Nov-2020	1229.85	1229.89	1230.00	1229.89	1230.00	1230.00	1229.89	201	2.47	4	201	100.00
PFC	N4	13-Nov-2020	1055.00	1055.00	1055.00	1052.11	1054.00	1053.22	1053.00	425	4.48	16	295	69.41
PFC	N6	13-Nov-2020	1105.00	1106.00	1106.00	1106.00	1106.00	1106.00	1106.00	101	1.12	3	100	99.01
PFC	N8	13-Nov-2020	1418.00	1415.00	1424.50	1410.00	1411.00	1411.00	1418.11	751	10.65	19	567	75.50
PFIZER	EQ	13-Nov-2020	5144.15	5155.00	5165.05	5100.00	5109.75	5118.20	5124.79	52345	2682.57	6416	18136	34.65
PFOCUS	EQ	13-Nov-2020	38.05	37.00	39.15	37.00	37.90	38.00	38.27	19481	7.46	141	16357	83.96
PFS	EQ	13-Nov-2020	17.20	17.30	17.70	17.25	17.35	17.30	17.33	301937	52.33	653	192518	63.76
PGEL	EQ	13-Nov-2020	132.35	138.95	138.95	138.95	138.95	138.95	138.95	11342	15.76	77	11342	100.00
PGHH	EQ	13-Nov-2020	10786.50	10778.00	10821.00	10640.00	10680.00	10707.70	10762.04	3638	391.52	1366	2098	57.67
PGHL	EQ	13-Nov-2020	5681.85	5700.00	6040.00	5578.70	6031.00	6012.40	5905.95	68450	4042.62	13752	32416	47.36
PGIL	EQ	13-Nov-2020	162.25	162.45	165.00	159.65	162.40	162.45	161.23	7194	11.60	110	6057	84.20
PHILIPCARB	EQ	13-Nov-2020	151.45	151.00	159.40	150.00	157.60	157.30	156.62	2057627	3222.71	19904	662190	32.18
PHOENIXLTD	EQ	13-Nov-2020	603.05	603.00	624.00	594.75	620.60	622.00	607.35	294458	1788.40	13103	177208	60.18
PIDILITIND	EQ	13-Nov-2020	1571.50	1570.00	1589.95	1562.25	1565.00	1564.70	1573.49	590942	9298.43	20938	222759	37.70
PIIND	EQ	13-Nov-2020	2295.75	2295.75	2350.00	2281.60	2327.00	2339.55	2322.01	334330	7763.19	51184	208220	62.28
PILANIINVS	EQ	13-Nov-2020	1996.40	2017.00	2036.00	1986.05	2032.00	2029.85	2011.13	4109	82.64	373	3203	77.95
PILITA	EQ	13-Nov-2020	7.25	7.35	7.70	7.00	7.35	7.20	7.36	183604	13.51	313	90757	49.43
PIONDIST	EQ	13-Nov-2020	104.90	104.40	109.70	104.00	104.45	105.45	105.38	4328	4.56	104	1410	32.58
PIONEEREMB	EQ	13-Nov-2020	21.35	22.50	22.50	20.25	22.50	22.10	21.71	15429	3.35	255	9320	60.41
PITTIENG	EQ	13-Nov-2020	41.60	41.00	41.40	40.10	40.95	40.55	40.77	187120	76.29	804	48701	26.03
PKTEA	BE	13-Nov-2020	189.95	189.95	199.40	180.50	199.40	195.70	195.57	4463	8.73	64	-	-
PLASTIBLEN	EQ	13-Nov-2020	199.85	199.00	204.60	199.00	200.05	201.00	201.21	7575	15.24	203	5624	74.24
PNB	EQ	13-Nov-2020	29.10	29.15	29.55	28.35	29.45	29.50	28.98	33735974	9778.17	35588	5290794	15.68
PNBGILTS	EQ	13-Nov-2020	42.95	43.25	44.60	43.10	44.30	44.30	43.85	398036	174.52	1807	247343	62.14
PNBHOUSING	EQ	13-Nov-2020	382.60	382.80	393.45	380.00	383.50	385.60	388.94	308605	1200.30	8226	72640	23.54
PNC	EQ	13-Nov-2020	12.25	12.10	12.45	12.05	12.05	12.05	12.36	634	0.08	17	634	100.00
PNCINFRA	EQ	13-Nov-2020	159.80	160.25	163.40	160.00	161.00	161.15	161.96	148818	241.03	6078	71191	47.84
PODDARHOUS	EQ	13-Nov-2020	151.85	151.90	155.85	146.65	153.65	153.70	152.08	996	1.51	46	843	84.64
PODDARMENT	EQ	13-Nov-2020	172.05	173.80	174.50	172.10	173.90	173.70	173.46	1941	3.37	74	932	48.02
POKARNA	EQ	13-Nov-2020	139.55	143.00	146.00	140.20	146.00	145.10	143.38	78369	112.37	1018	59148	75.47
POLYCAB	EQ	13-Nov-2020	916.05	916.00	930.00	916.00	918.95	919.45	922.15	258713	2385.73	18153	138890	53.68
POLYMED	EQ	13-Nov-2020	484.90	481.00	486.90	475.10	475.10	479.00	481.13	30583	147.14	1280	14802	48.40
POLYPLEX	EQ	13-Nov-2020	749.90	749.00	770.00	741.25	766.20	766.20	758.80	83142	630.88	5815	45029	54.16
PONNIERODE	EQ	13-Nov-2020	154.55	154.55	155.45	151.40	152.00	152.10	152.41	3675	5.60	154	1979	53.85
POWERGRID	EQ	13-Nov-2020	189.50	188.60	189.95	186.20	188.80	188.85	188.78	6732350	12709.43	24394	3002908	44.60
POWERINDIA	EQ	13-Nov-2020	939.15	936.90	990.00	932.45	980.20	972.30	949.20	122314	1161.01	3995	108953	89.08
POWERMECH	EQ	13-Nov-2020	380.45	381.00	387.00	377.20	381.50	380.50	381.04	27554	104.99	1534	18840	68.37
PPAP	EQ	13-Nov-2020	262.05	267.00	282.05	260.00	273.50	276.75	270.62	152517	412.74	4945	55039	36.09
PPL	EQ	13-Nov-2020	73.60	72.30	73.40	70.50	71.30	71.30	71.98	58282	41.95	987	34913	59.90
PRABHAT	EQ	13-Nov-2020	65.25	65.25	65.95	62.70	65.45	64.60	64.70	34686	22.44	333	24735	71.31
PRAENG	EQ	13-Nov-2020	6.30	6.35	6.35	6.20	6.20	6.20	6.26	5627	0.35	33	3757	66.77
PRAJIND	EQ	13-Nov-2020	74.80	74.75	75.65	73.95	74.20	74.25	74.46	314968	234.53	2726	163157	51.80
PRAKASH	EQ	13-Nov-2020	40.80	41.00	45.45	41.00	42.85	42.95	44.00	3572737	1572.09	13309	1419783	39.74
PRAKASHSTL	EQ	13-Nov-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.57	108271	0.62	60	68930	63.66
PRAXIS	EQ	13-Nov-2020	37.20	36.00	38.05	35.35	36.90	36.10	36.34	8287	3.01	130	6680	80.61
PRECAM	EQ	13-Nov-2020	33.90	34.00	39.00	33.65	38.35	38.30	37.09	1060173	393.22	3911	552907	52.15
PRECOT	BE	13-Nov-2020	40.40	42.35	42.40	41.80	42.40	42.40	42.24	2731	1.15	28	-	-
PRECWIRE	EQ	13-Nov-2020	139.50	137.65	145.00	137.60	141.75	140.75	141.61	26771	37.91	716	14641	54.69
PREMEXPLN	EQ	13-Nov-2020	132.65	132.10	139.25	130.15	139.25	139.25	137.08	47398	64.97	699	28717	60.59
PREMIER	EQ	13-Nov-2020	2.60	2.60	2.65	2.50	2.50	2.50	2.53	2746	0.07	18	2746	100.00
PREMIERPOL	EQ	13-Nov-2020	24.25	24.20	28.90	24.15	26.55	26.95	26.70	59995	16.02	474	30025	50.05
PRESSMN	EQ	13-Nov-2020	16.25	16.60	16.75	16.15	16.20	16.25	16.25	8368	1.36	62	7910	94.53
PRESTIGE	EQ	13-Nov-2020	260.95	263.00	263.90	261.00	262.15	262.60	262.44	571396	1499.56	9581	216704	37.93
PRICOLLTD	EQ	13-Nov-2020	54.75	56.20	56.20	53.75	54.00	54.15	54.65	82407	45.03	555	63630	77.21
PRIMESECU	EQ	13-Nov-2020	44.95	44.55	45.25	43.30	43.60	43.95	44.41	33760	14.99	408	22482	66.59
PRINCEPIPE	EQ	13-Nov-2020	240.15	240.15	267.95	240.00	263.10	262.80	256.94	717831	1844.40	17938	403865	56.26
PRIVISCL	EQ	13-Nov-2020	525.45	526.05	538.00	526.05	534.90	532.45	531.42	6449	34.27	314	4598	71.30
PROLIFE	SM	13-Nov-2020	37.45	39.30	39.30	39.30	39.30	39.30	39.30	3000	1.18	1	3000	100.00
PROSEED	BE	13-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.34	52810	0.18	56	-	-
PROZONINTU	EQ	13-Nov-2020	16.50	16.95	17.15	16.50	16.60	16.75	16.79	80220	13.47	552	44059	54.92
PRSMJOHNSN	EQ	13-Nov-2020	78.15	79.50	87.20	78.25	81.50	81.40	83.62	1497088	1251.88	12403	488800	32.65
PSB	EQ	13-Nov-2020	11.60	11.25	11.45	11.15	11.35	11.35	11.28	350507	39.53	573	154051	43.95
PSPPROJECT	EQ	13-Nov-2020	389.30	389.65	391.25	386.20	387.60	388.15	389.39	11765	45.81	458	9135	77.65
PSUBNKBEES	EQ	13-Nov-2020	15.40	15.40	15.55	15.03	15.49	15.43	15.22	100465	15.29	308	46466	46.25
PTC	EQ	13-Nov-2020	52.70	53.35	53.65	52.70	53.50	53.25	53.33	1703242	908.36	7990	1099010	64.52
PTL	EQ	13-Nov-2020	37.15	37.45	37.45	36.55	37.15	37.20	37.06	29243	10.84	256	22572	77.19
PULZ	SM	13-Nov-2020	16.65	15.85	15.85	15.85	15.85	15.85	15.85	4000	0.63	1	4000	100.00
PUNJABCHEM	EQ	13-Nov-2020	625.45	625.65	635.00	625.65	635.00	634.15	632.25	1276	8.07	106	865	67.79
PUNJLLOYD	BZ	13-Nov-2020	1.50	1.55	1.55	1.45	1.50	1.50	1.47	132876	1.96	94	-	-
PURVA	EQ	13-Nov-2020	53.65	55.00	59.80	54.25	55.00	55.90	56.79	1392816	790.91	7989	466571	33.50
PVR	EQ	13-Nov-2020	1283.60	1262.05	1320.00	1260.00	1303.25	1301.95	1291.54	1794226	23173.09	44810	206377	11.50
QGOLDHALF	EQ	13-Nov-2020	2201.40	2215.20	2215.20	2205.00	2211.00	2208.40	2208.45	1128	24.91	130	961	85.20
QUESS	EQ	13-Nov-2020	408.95	412.00	412.00	400.00	406.25	404.80	407.56	55315	225.44	4503	31317	56.62
QUICKHEAL	EQ	13-Nov-2020	154.80	154.95	155.45	152.55	153.45	153.25	153.88	160719	247.31	2868	67538	42.02
RADAAN	EQ	13-Nov-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.97	2883	0.03	9	2883	100.00
RADICO	EQ	13-Nov-2020	458.75	455.00	458.70	449.00	449.95	451.30	453.73	203356	922.68	5869	150428	73.97
RADIOCITY	BE	13-Nov-2020	23.10	22.90	23.30	22.10	22.90	23.05	23.08	134838	31.12	433	-	-
RAIN	EQ	13-Nov-2020	101.20	101.00	103.65	100.60	102.00	102.25	102.24	615979	629.78	4750	254168	41.26
RAJESHEXPO	EQ	13-Nov-2020	457.55	459.50	460.05	454.50	456.00	456.30	457.30	59991	274.34	4594	28708	47.85
RAJMET	SM	13-Nov-2020	30.25	31.00	31.00	30.20	30.20	30.60	30.60	16000	4.90	2	8000	50.00
RAJRATAN	EQ	13-Nov-2020	360.00	374.65	417.00	374.50	404.90	407.45	396.36	77211	306.04	5062	37782	48.93
RAJRAYON	BZ	13-Nov-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.14	357804	0.51	32	-	-
RAJSREESUG	EQ	13-Nov-2020	12.25	12.25	12.60	12.10	12.15	12.25	12.34	8610	1.06	40	6349	73.74
RAJTV	EQ	13-Nov-2020	34.05	34.30	34.30	33.80	34.00	34.05	34.14	1233	0.42	34	827	67.07
RALLIS	EQ	13-Nov-2020	246.25	245.95	249.25	243.80	244.70	245.00	246.62	322325	794.91	8910	124641	38.67
RAMANEWS	EQ	13-Nov-2020	12.50	12.65	12.80	12.50	12.75	12.60	12.65	17427	2.20	52	12509	71.78
RAMASTEEL	EQ	13-Nov-2020	44.15	42.25	46.35	42.15	46.35	45.70	44.98	8224	3.70	95	7364	89.54
RAMCOCEM	EQ	13-Nov-2020	852.20	853.15	861.70	844.50	853.90	854.75	852.03	426213	3631.45	10302	63503	14.90
RAMCOIND	EQ	13-Nov-2020	203.40	205.00	208.65	199.80	202.00	201.75	205.15	96034	197.01	2368	42598	44.36
RAMCOSYS	EQ	13-Nov-2020	449.60	449.00	472.05	441.60	462.55	462.90	465.50	447461	2082.95	7261	105319	23.54
RAMKY	EQ	13-Nov-2020	30.35	30.05	30.90	28.30	29.10	29.10	29.20	170067	49.66	608	131504	77.32
RAMSARUP	BZ	13-Nov-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	32550	0.13	13	-	-
RANASUG	EQ	13-Nov-2020	5.95	6.20	6.20	6.15	6.20	6.20	6.20	99389	6.16	135	92350	92.92
RANEENGINE	EQ	13-Nov-2020	196.25	199.50	199.75	193.15	193.15	193.65	194.56	1613	3.14	108	1060	65.72
RANEHOLDIN	EQ	13-Nov-2020	434.40	438.80	438.90	418.10	424.90	419.95	423.66	20032	84.87	1169	12547	62.63
RATNAMANI	EQ	13-Nov-2020	1339.65	1339.65	1409.45	1326.05	1381.00	1382.40	1380.84	63031	870.36	5858	34345	54.49
RAYMOND	EQ	13-Nov-2020	281.25	281.90	282.65	278.45	281.95	280.45	280.20	274435	768.98	5348	126424	46.07
RBL	EQ	13-Nov-2020	665.85	668.95	674.40	662.90	667.50	669.20	668.48	6272	41.93	509	2557	40.77
RBLBANK	EQ	13-Nov-2020	202.50	198.70	207.60	196.85	207.25	205.60	201.85	19494934	39350.83	92245	1560677	8.01
RCF	EQ	13-Nov-2020	45.75	45.55	45.65	44.85	45.00	45.05	45.27	635331	287.61	2644	276025	43.45
RCOM	EQ	13-Nov-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.46	10416832	152.55	3603	4293256	41.21
RECLTD	EQ	13-Nov-2020	118.60	114.00	116.00	111.35	115.60	115.40	113.76	12355460	14055.59	38277	3487033	28.22
RECLTD	N1	13-Nov-2020	1105.00	1065.00	1099.00	1065.00	1075.00	1075.13	1083.04	2085	22.58	31	1395	66.91
RECLTD	N2	13-Nov-2020	1254.90	1190.00	1190.00	1175.60	1175.60	1175.60	1183.52	25	0.30	4	25	100.00
RECLTD	N8	13-Nov-2020	1130.00	1135.00	1194.29	1130.00	1190.00	1192.14	1134.63	362	4.11	7	360	99.45
RECLTD	N9	13-Nov-2020	1288.39	1295.00	1295.00	1280.00	1280.00	1280.00	1289.36	357	4.60	14	357	100.00
RECLTD	NF	13-Nov-2020	1275.00	1280.00	1310.00	1280.00	1301.00	1301.00	1292.72	646	8.35	11	646	100.00
RECLTD	NI	13-Nov-2020	1252.90	1258.99	1259.00	1257.00	1258.00	1257.33	1258.42	146	1.84	6	101	69.18
REDINGTON	EQ	13-Nov-2020	125.05	129.00	129.85	125.00	125.25	125.50	126.83	506077	641.87	7844	209805	41.46
REFEX	EQ	13-Nov-2020	50.50	55.30	59.50	55.05	56.50	56.15	57.01	917124	522.87	9729	390073	42.53
RELAXO	EQ	13-Nov-2020	692.25	695.00	730.00	687.85	728.00	725.35	714.90	432382	3091.11	19362	153025	35.39
RELCAPITAL	EQ	13-Nov-2020	8.30	8.35	8.45	8.25	8.30	8.30	8.32	551354	45.85	1017	362060	65.67
RELIANCE	EQ	13-Nov-2020	1980.00	1982.00	2036.65	1981.75	2000.05	1996.40	2007.38	20946864	420482.69	507695	5280992	25.21
RELIANCEPP	E1	13-Nov-2020	1102.65	1104.00	1150.00	1103.05	1126.00	1122.65	1127.71	917695	10348.95	45917	269083	29.32
RELIGARE	EQ	13-Nov-2020	51.40	50.90	51.40	50.35	50.80	50.75	50.69	713999	361.92	1213	568375	79.60
RELINFRA	EQ	13-Nov-2020	19.60	19.50	19.85	19.25	19.70	19.60	19.68	825055	162.34	1935	505306	61.25
REMSONSIND	EQ	13-Nov-2020	83.90	82.10	82.95	78.95	80.65	81.00	80.60	1196	0.96	51	569	47.58
RENUKA	EQ	13-Nov-2020	10.10	9.95	10.00	9.85	9.95	9.90	9.98	964715	96.23	485	787864	81.67
REPCOHOME	EQ	13-Nov-2020	219.05	221.45	240.00	218.00	235.25	233.85	228.12	766455	1748.42	10518	327742	42.76
REPL	SM	13-Nov-2020	78.05	79.80	81.95	79.80	81.95	81.95	81.69	54000	44.11	14	45000	83.33
REPRO	EQ	13-Nov-2020	360.20	365.25	365.30	355.00	361.00	361.90	361.75	4547	16.45	206	3732	82.08
RESPONIND	EQ	13-Nov-2020	157.85	159.85	160.00	151.40	152.00	152.30	154.82	210881	326.49	2045	25080	11.89
REVATHI	EQ	13-Nov-2020	473.90	451.40	451.40	426.35	434.10	433.40	433.96	12478	54.15	935	5803	46.51
RGL	EQ	13-Nov-2020	249.15	254.95	258.00	252.00	254.90	254.05	255.14	6802	17.35	415	3935	57.85
RHFL	EQ	13-Nov-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.79	704689	12.63	583	335954	47.67
RICOAUTO	EQ	13-Nov-2020	28.95	29.10	30.70	29.00	30.00	30.15	30.09	610450	183.71	2368	321134	52.61
RIIL	EQ	13-Nov-2020	372.95	371.40	389.20	370.90	379.00	379.60	382.18	286713	1095.75	7047	58841	20.52
RITES	EQ	13-Nov-2020	248.85	249.80	249.80	248.00	248.50	248.05	248.36	97880	243.09	2122	55635	56.84
RKDL	EQ	13-Nov-2020	6.10	6.00	6.10	5.75	6.05	6.05	5.98	6618	0.40	44	5658	85.49
RKEC	SM	13-Nov-2020	33.80	35.00	35.00	35.00	35.00	35.00	35.00	4000	1.40	4	4000	100.00
RKFORGE	EQ	13-Nov-2020	356.15	356.40	359.95	351.05	358.00	357.15	358.33	37149	133.12	608	7026	18.91
RMCL	BE	13-Nov-2020	2.80	2.90	2.90	2.80	2.90	2.80	2.85	3438	0.10	9	-	-
RMDRIP	SM	13-Nov-2020	54.50	51.00	52.95	51.00	52.95	52.95	52.67	14000	7.37	3	12000	85.71
RML	EQ	13-Nov-2020	207.40	207.05	209.50	203.45	204.90	205.00	206.29	6674	13.77	266	4068	60.95
RNAVAL	EQ	13-Nov-2020	2.55	2.65	2.65	2.60	2.65	2.65	2.65	2585715	68.52	459	1664641	64.38
ROHITFERRO	BE	13-Nov-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.87	28824	0.25	22	-	-
ROHLTD	EQ	13-Nov-2020	65.65	65.65	65.65	62.65	65.60	65.15	64.47	11833	7.63	293	7496	63.35
ROLLT	EQ	13-Nov-2020	2.05	2.00	2.15	1.95	2.15	2.15	1.99	16994	0.34	21	13483	79.34
ROLTA	EQ	13-Nov-2020	4.15	4.00	4.35	3.95	4.10	4.10	4.11	545067	22.40	6377	250772	46.01
ROML	EQ	13-Nov-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	206	0.02	4	206	100.00
ROSSARI	EQ	13-Nov-2020	774.65	774.65	779.45	764.00	767.50	767.35	768.51	105260	808.93	4831	77093	73.24
ROSSELLIND	EQ	13-Nov-2020	131.65	132.30	134.60	125.10	125.20	125.25	127.64	85501	109.13	1305	61245	71.63
ROUTE	EQ	13-Nov-2020	923.95	925.00	939.90	916.25	919.00	919.45	925.70	299782	2775.08	11361	80780	26.95
RPGLIFE	EQ	13-Nov-2020	349.00	348.45	353.90	348.35	351.60	352.25	351.50	13711	48.19	808	6874	50.13
RPOWER	BE	13-Nov-2020	3.05	3.00	3.05	2.95	3.05	3.05	3.01	3429783	103.33	2644	-	-
RPPINFRA	EQ	13-Nov-2020	43.05	42.90	46.40	42.30	46.00	45.75	44.08	90205	39.76	398	78765	87.32
RPPL	SM	13-Nov-2020	90.15	85.65	85.65	85.65	85.65	85.65	85.65	1000	0.86	1	1000	100.00
RSSOFTWARE	EQ	13-Nov-2020	20.65	20.10	21.20	19.95	20.90	20.65	20.50	6644	1.36	81	4735	71.27
RSWM	EQ	13-Nov-2020	89.35	91.70	91.80	87.90	90.00	89.35	89.24	9865	8.80	102	9196	93.22
RSYSTEMS	EQ	13-Nov-2020	118.10	117.00	119.80	115.55	119.60	118.45	118.67	13963	16.57	283	10090	72.26
RTNINFRA	EQ	13-Nov-2020	6.05	6.20	6.30	6.00	6.25	6.15	6.12	97193	5.94	230	68600	70.58
RTNPOWER	EQ	13-Nov-2020	1.95	2.00	2.00	1.95	2.00	1.95	1.97	659779	13.03	478	335326	50.82
RUBYMILLS	EQ	13-Nov-2020	153.10	152.00	154.95	149.50	154.95	152.35	152.68	522	0.80	45	466	89.27
RUCHI	BE	13-Nov-2020	535.75	536.00	536.00	518.00	534.00	532.60	527.54	9338	49.26	550	-	-
RUCHINFRA	BE	13-Nov-2020	6.00	6.00	6.30	5.85	5.95	5.95	5.98	493866	29.52	823	-	-
RUCHIRA	EQ	13-Nov-2020	46.10	45.55	46.50	45.50	46.20	46.35	45.85	29630	13.59	349	21442	72.37
RUPA	EQ	13-Nov-2020	214.05	214.95	214.95	203.05	207.55	207.90	209.05	49097	102.64	1949	20298	41.34
RUSHIL	EQ	13-Nov-2020	86.25	87.60	89.50	87.15	89.00	88.95	88.65	13455	11.93	272	6663	49.52
RVNL	EQ	13-Nov-2020	18.70	18.55	18.85	18.55	18.65	18.60	18.70	1656933	309.80	2697	766337	46.25
SABTN	EQ	13-Nov-2020	1.35	1.35	1.40	1.30	1.30	1.30	1.35	7084	0.10	37	5884	83.06
SADBHAV	EQ	13-Nov-2020	46.75	47.15	49.50	46.75	48.40	48.35	48.47	709266	343.79	2725	376578	53.09
SADBHIN	EQ	13-Nov-2020	16.20	16.30	17.30	14.80	15.30	15.05	15.84	1695483	268.53	3287	1226817	72.36
SAFARI	EQ	13-Nov-2020	461.70	464.95	469.00	453.65	464.00	461.75	461.08	4267	19.67	372	2262	53.01
SAGARDEEP	BE	13-Nov-2020	34.95	35.65	35.65	33.25	33.25	33.25	33.32	7220	2.41	87	-	-
SAGCEM	EQ	13-Nov-2020	717.20	718.00	727.55	715.25	721.95	720.60	720.78	16010	115.40	1624	7228	45.15
SAIL	EQ	13-Nov-2020	39.55	39.35	39.35	38.70	39.15	39.15	38.98	13598972	5301.15	18167	4112545	30.24
SAKAR	EQ	13-Nov-2020	84.05	85.05	85.05	79.00	79.00	80.25	82.39	56642	46.67	735	22177	39.15
SAKHTISUG	EQ	13-Nov-2020	7.80	7.90	7.90	7.60	7.75	7.75	7.72	31792	2.45	95	20229	63.63
SAKSOFT	EQ	13-Nov-2020	333.15	335.00	336.40	328.05	331.70	329.95	331.55	21193	70.27	978	8309	39.21
SAKUMA	EQ	13-Nov-2020	5.25	5.25	5.45	5.15	5.30	5.25	5.30	252430	13.38	254	172816	68.46
SALASAR	EQ	13-Nov-2020	219.95	225.00	227.00	219.00	225.95	226.35	223.73	71999	161.09	1142	10869	15.10
SALONA	EQ	13-Nov-2020	62.20	59.25	65.30	59.25	63.75	65.25	64.21	1944	1.25	96	1446	74.38
SALSTEEL	EQ	13-Nov-2020	2.60	2.45	2.60	2.45	2.60	2.55	2.54	16523	0.42	18	16213	98.12
SALZERELEC	EQ	13-Nov-2020	110.30	110.85	112.45	105.45	107.10	107.50	108.57	108936	118.27	2656	47246	43.37
SAMBHAAV	EQ	13-Nov-2020	1.90	1.95	1.95	1.85	1.90	1.90	1.90	12178	0.23	27	10260	84.25
SANCO	EQ	13-Nov-2020	14.40	14.40	14.40	14.15	14.15	14.25	14.28	1382	0.20	34	821	59.41
SANDESH	EQ	13-Nov-2020	503.25	513.95	524.75	510.00	520.00	519.55	517.04	1313	6.79	192	925	70.45
SANDHAR	EQ	13-Nov-2020	227.70	225.50	235.60	223.20	234.80	234.00	231.23	18245	42.19	1440	6749	36.99
SANGAMIND	EQ	13-Nov-2020	50.30	50.90	50.90	49.20	50.20	50.05	50.20	7037	3.53	170	4963	70.53
SANGHIIND	EQ	13-Nov-2020	30.95	31.00	31.80	30.65	30.75	31.10	31.18	684813	213.50	1696	397691	58.07
SANGHVIFOR	EQ	13-Nov-2020	17.20	16.35	17.20	16.35	17.20	17.20	16.63	2392	0.40	19	2376	99.33
SANGHVIMOV	EQ	13-Nov-2020	81.85	81.80	83.90	79.05	82.40	82.35	82.11	11705	9.61	255	7758	66.28
SANGINITA	EQ	13-Nov-2020	34.65	31.20	31.20	31.20	31.20	31.20	31.20	36079	11.26	279	36079	100.00
SANOFI	EQ	13-Nov-2020	8029.30	8061.40	8100.00	8014.95	8075.00	8075.40	8065.73	20757	1674.20	5691	14407	69.41
SANWARIA	BZ	13-Nov-2020	1.40	1.40	1.40	1.35	1.40	1.35	1.36	652430	8.87	344	-	-
SARDAEN	EQ	13-Nov-2020	275.35	276.70	287.00	275.00	283.00	282.40	280.65	66386	186.31	1574	44515	67.05
SAREGAMA	EQ	13-Nov-2020	789.35	793.30	799.50	772.55	786.10	787.60	788.14	34957	275.51	2662	12697	36.32
SARLAPOLY	EQ	13-Nov-2020	17.40	17.20	18.05	17.15	18.05	17.90	17.69	139979	24.76	471	92415	66.02
SASKEN	EQ	13-Nov-2020	651.25	650.20	659.00	648.00	650.10	651.50	652.83	5483	35.79	599	2796	50.99
SASTASUNDR	EQ	13-Nov-2020	132.00	128.00	129.95	118.80	127.00	126.55	123.31	242019	298.44	2821	152974	63.21
SATIA	EQ	13-Nov-2020	94.15	94.50	98.60	93.85	94.50	95.35	95.90	135042	129.50	1001	23545	17.44
SATIN	EQ	13-Nov-2020	58.95	60.90	61.85	60.55	61.85	61.85	61.64	131064	80.79	283	89067	67.96
SATINPP	E1	13-Nov-2020	23.65	24.50	24.80	24.50	24.80	24.80	24.63	1406	0.35	7	1406	100.00
SBICARD	EQ	13-Nov-2020	781.15	782.90	787.90	770.15	774.15	774.05	778.38	3057925	23802.30	129025	1876207	61.36
SBIETFIT	EQ	13-Nov-2020	217.98	217.80	217.80	210.50	215.50	215.00	214.88	847	1.82	38	561	66.23
SBIETFPB	EQ	13-Nov-2020	158.00	162.00	164.93	154.60	161.99	158.58	157.41	1730	2.72	48	844	48.79
SBIETFQLTY	EQ	13-Nov-2020	110.99	111.14	112.26	110.00	111.26	111.70	111.78	413	0.46	48	311	75.30
SBILIFE	EQ	13-Nov-2020	837.75	837.75	838.95	824.10	833.50	831.85	829.30	824124	6834.49	34062	363476	44.10
SBIN	EQ	13-Nov-2020	226.80	225.00	230.65	220.10	230.60	229.45	225.16	70676525	159135.08	301034	12034960	17.03
SBIN	N5	13-Nov-2020	10827.37	10835.00	10855.75	10835.00	10848.95	10846.52	10850.31	523	56.75	113	514	98.28
SBIN	N6	13-Nov-2020	10750.00	11400.00	11400.00	10751.00	10810.00	10810.00	11051.54	13	1.44	6	10	76.92
SCAPDVR	EQ	13-Nov-2020	1.30	1.25	1.30	1.25	1.30	1.25	1.26	72299	0.91	56	62506	86.45
SCHAEFFLER	EQ	13-Nov-2020	3850.35	3848.00	3886.45	3733.65	3800.00	3781.80	3793.06	35456	1344.87	1207	33442	94.32
SCHAND	EQ	13-Nov-2020	63.95	65.90	65.90	62.40	63.50	63.90	64.80	41524	26.91	349	35668	85.90
SCHNEIDER	EQ	13-Nov-2020	72.60	73.60	78.70	73.30	74.55	75.25	75.28	255349	192.24	2454	106239	41.61
SCI	EQ	13-Nov-2020	51.95	51.90	52.65	51.55	52.35	52.25	52.22	720212	376.10	2507	264651	36.75
SDBL	EQ	13-Nov-2020	24.80	25.05	25.50	24.50	25.05	25.20	25.11	117069	29.40	1092	41563	35.50
SEAMECLTD	EQ	13-Nov-2020	389.55	386.00	394.25	385.05	387.50	388.50	388.27	4293	16.67	661	3819	88.96
SELAN	EQ	13-Nov-2020	105.75	105.50	107.00	102.35	103.35	103.60	104.14	28545	29.73	805	15251	53.43
SELMCL	BZ	13-Nov-2020	2.20	2.30	2.30	2.20	2.30	2.25	2.27	49868	1.13	40	-	-
SEPOWER	EQ	13-Nov-2020	2.45	2.50	2.50	2.35	2.35	2.35	2.44	41574	1.01	44	37372	89.89
SEQUENT	EQ	13-Nov-2020	150.45	149.00	151.20	148.50	149.80	150.50	149.86	352804	528.70	3942	141750	40.18
SESHAPAPER	EQ	13-Nov-2020	128.85	128.70	131.70	128.50	129.65	129.05	130.00	19631	25.52	335	16421	83.65
SETCO	EQ	13-Nov-2020	9.45	9.45	9.65	9.00	9.40	9.30	9.23	57315	5.29	193	40523	70.70
SETF10GILT	EQ	13-Nov-2020	203.00	204.50	204.70	201.50	203.40	203.40	204.22	114	0.23	4	99	86.84
SETFGOLD	EQ	13-Nov-2020	4535.05	4624.00	4624.00	4531.00	4537.80	4541.85	4546.85	27572	1253.66	2396	22292	80.85
SETFNIF50	EQ	13-Nov-2020	131.25	130.50	132.00	130.50	131.65	131.71	131.40	155074	203.76	741	123715	79.78
SETFNIFBK	EQ	13-Nov-2020	281.81	280.36	284.30	276.10	283.65	284.03	280.38	60686	170.15	1289	30064	49.54
SETFNN50	EQ	13-Nov-2020	300.59	298.00	303.50	296.75	303.03	303.12	302.26	10025	30.30	210	8906	88.84
SETUINFRA	EQ	13-Nov-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.68	37409	0.25	46	21427	57.28
SEYAIND	EQ	13-Nov-2020	63.30	62.10	66.95	62.10	66.85	66.00	65.29	10721	7.00	177	8515	79.42
SEZAL	BZ	13-Nov-2020	2.60	2.60	2.70	2.50	2.70	2.70	2.63	4000	0.11	4	-	-
SFL	EQ	13-Nov-2020	1334.15	1348.20	1355.00	1320.00	1341.00	1347.15	1340.38	4962	66.51	997	3878	78.15
SGBAPR28I	GB	13-Nov-2020	4917.92	4922.00	4971.00	4822.00	4929.90	4927.97	4933.68	431	21.26	133	369	85.61
SGBAUG24	GB	13-Nov-2020	4950.80	5000.00	5195.00	4961.00	5027.00	5010.39	5009.15	752	37.67	154	643	85.51
SGBAUG27	GB	13-Nov-2020	4824.83	4887.00	5005.00	4825.00	4915.00	4925.06	4923.66	1640	80.75	210	1575	96.04
SGBAUG28V	GB	13-Nov-2020	4814.91	5000.00	5000.00	4809.98	4916.01	4956.78	4880.22	24637	1202.34	1727	23020	93.44
SGBDC27VII	GB	13-Nov-2020	4830.57	4929.99	4947.00	4850.00	4947.00	4937.66	4906.35	136	6.67	38	126	92.65
SGBDEC25	GB	13-Nov-2020	4998.00	4996.00	4996.00	4996.00	4996.00	4996.00	4996.00	2	0.10	2	2	100.00
SGBDEC2512	GB	13-Nov-2020	4950.00	4834.00	5037.00	4834.00	4875.00	4875.00	4905.41	29	1.42	7	28	96.55
SGBDEC2513	GB	13-Nov-2020	4891.83	5013.92	5013.92	5013.92	5013.92	5013.92	5013.92	1	0.05	1	1	100.00
SGBDEC25XI	GB	13-Nov-2020	5048.98	5037.00	5037.00	4933.00	4934.00	4934.00	4938.39	23	1.14	7	23	100.00
SGBDEC26	GB	13-Nov-2020	4850.00	4899.99	5098.00	4898.00	4980.00	4980.00	4956.80	307	15.22	34	231	75.24
SGBFEB24	GB	13-Nov-2020	4968.62	4968.62	5069.00	4968.62	5060.00	5060.00	5022.89	234	11.75	60	228	97.44
SGBFEB27	GB	13-Nov-2020	4841.00	4929.99	4945.00	4929.99	4942.97	4942.97	4940.05	56	2.77	7	55	98.21
SGBFEB28IX	GB	13-Nov-2020	4834.00	4898.00	4927.00	4870.00	4920.00	4920.00	4894.35	14	0.69	9	14	100.00
SGBJ28VIII	GB	13-Nov-2020	4889.99	4889.99	5280.00	4806.00	4826.00	4904.47	4944.56	133	6.58	31	119	89.47
SGBJAN26	GB	13-Nov-2020	5037.00	4992.00	4997.99	4992.00	4997.99	4997.99	4997.45	11	0.55	3	11	100.00
SGBJAN27	GB	13-Nov-2020	4850.00	4899.00	4924.00	4895.92	4924.00	4900.57	4897.87	55	2.69	16	52	94.55
SGBJUL25	GB	13-Nov-2020	4877.75	4890.00	4944.90	4880.00	4914.00	4914.00	4911.87	213	10.46	39	211	99.06
SGBJUL27	GB	13-Nov-2020	4893.00	4917.00	4917.00	4850.00	4915.00	4913.00	4906.90	52	2.55	17	51	98.08
SGBJUL28IV	GB	13-Nov-2020	4839.66	4801.00	4902.00	4800.01	4899.00	4889.95	4873.25	1332	64.91	246	1093	82.06
SGBJUN27	GB	13-Nov-2020	4870.00	4874.99	4949.99	4811.00	4949.99	4949.99	4886.01	166	8.11	14	163	98.19
SGBJUN28	GB	13-Nov-2020	4848.46	4890.00	4938.00	4864.00	4938.00	4900.06	4890.89	229	11.20	84	161	70.31
SGBMAR24	GB	13-Nov-2020	4942.68	4942.00	5050.00	4942.00	5050.00	5049.69	5013.20	96	4.81	26	79	82.29
SGBMAR25	GB	13-Nov-2020	4878.82	4947.00	4947.00	4816.00	4900.00	4900.00	4910.31	124	6.09	44	114	91.94
SGBMAR28X	GB	13-Nov-2020	4828.50	4830.00	4887.00	4830.00	4852.00	4878.98	4853.01	262	12.71	52	212	80.92
SGBMAY25	GB	13-Nov-2020	4844.75	4947.00	4947.00	4842.00	4910.00	4897.07	4894.69	358	17.52	81	340	94.97
SGBMAY26	GB	13-Nov-2020	4878.90	4800.00	4947.00	4800.00	4930.00	4930.00	4911.63	19	0.93	14	18	94.74
SGBMAY28	GB	13-Nov-2020	4857.41	4950.00	4950.00	4820.00	4881.00	4899.76	4868.71	423	20.59	54	371	87.71
SGBNOV23	GB	13-Nov-2020	5060.00	5072.00	5100.00	5006.00	5070.00	5070.00	5058.18	229	11.58	43	156	68.12
SGBNOV24	GB	13-Nov-2020	4918.56	4999.00	4999.00	4901.00	4940.00	4939.77	4935.78	564	27.84	130	491	87.06
SGBNOV25	GB	13-Nov-2020	4999.99	5037.00	5099.00	5037.00	5098.95	5098.95	5075.24	25	1.27	8	25	100.00
SGBNOV25IX	GB	13-Nov-2020	4875.01	4875.02	4875.02	4875.02	4875.02	4875.02	4875.02	2	0.10	1	2	100.00
SGBNOV25VI	GB	13-Nov-2020	4872.00	4950.00	5037.00	4899.00	4900.00	4900.00	4922.95	78	3.84	15	70	89.74
SGBNOV26	GB	13-Nov-2020	4906.44	4947.00	4947.00	4886.00	4935.00	4935.00	4920.81	32	1.57	8	29	90.63
SGBOC28VII	GB	13-Nov-2020	4933.05	4940.00	4940.00	4920.00	4940.00	4930.10	4938.90	879	43.41	103	856	97.38
SGBOCT25	GB	13-Nov-2020	4852.00	4900.00	4900.00	4899.00	4899.00	4899.00	4899.16	19	0.93	6	19	100.00
SGBOCT25IV	GB	13-Nov-2020	4885.60	4892.00	5037.00	4871.05	5037.00	5037.00	4945.77	605	29.92	40	570	94.21
SGBOCT25V	GB	13-Nov-2020	4900.00	4900.00	4900.00	4899.00	4899.00	4899.00	4899.21	112	5.49	26	112	100.00
SGBOCT26	GB	13-Nov-2020	4869.99	4939.90	4939.90	4889.99	4899.00	4898.16	4915.17	32	1.57	18	32	100.00
SGBOCT27	GB	13-Nov-2020	5000.00	5000.00	5000.00	4721.00	4950.00	4950.00	4867.45	143	6.96	44	123	86.01
SGBOCT27VI	GB	13-Nov-2020	4889.00	4889.00	4924.00	4875.00	4900.00	4907.83	4904.14	91	4.46	30	89	97.80
SGBSEP24	GB	13-Nov-2020	4953.00	4950.00	5040.00	4925.10	5000.00	4985.91	4968.47	175	8.69	58	132	75.43
SGBSEP27	GB	13-Nov-2020	4874.00	4865.00	4917.00	4865.00	4917.00	4917.00	4882.35	48	2.34	19	40	83.33
SGBSEP28VI	GB	13-Nov-2020	4953.37	4989.00	5000.00	4920.00	4967.00	4989.71	4978.65	520	25.89	157	478	91.92
SGL	EQ	13-Nov-2020	6.70	6.80	6.90	6.60	6.85	6.85	6.77	2887	0.20	34	1775	61.48
SHAHALLOYS	EQ	13-Nov-2020	6.30	6.30	6.75	6.30	6.75	6.70	6.47	1124	0.07	9	1117	99.38
SHAKTIPUMP	BE	13-Nov-2020	218.30	218.30	222.80	214.70	216.30	215.25	216.54	59750	129.38	429	-	-
SHALBY	EQ	13-Nov-2020	91.35	91.50	92.80	91.05	91.75	91.65	91.97	177577	163.32	2014	39625	22.31
SHALPAINTS	EQ	13-Nov-2020	68.15	68.05	70.80	67.60	68.50	68.75	69.28	122401	84.80	1153	38271	31.27
SHANKARA	EQ	13-Nov-2020	282.50	285.45	291.90	284.10	287.90	286.10	286.65	100570	288.29	4997	59137	58.80
SHANTIGEAR	EQ	13-Nov-2020	100.15	99.05	100.40	98.00	99.20	99.05	99.10	45096	44.69	641	32170	71.34
SHARDACROP	EQ	13-Nov-2020	264.15	264.00	270.00	263.25	269.00	268.20	267.18	22915	61.22	1242	13215	57.67
SHARDAMOTR	EQ	13-Nov-2020	1044.15	1100.00	1252.95	1080.25	1252.95	1252.95	1194.63	48160	575.33	4284	22924	47.60
SHAREINDIA	EQ	13-Nov-2020	100.20	102.50	103.25	100.00	101.20	100.95	100.61	14116	14.20	29	2107	14.93
SHARIABEES	EQ	13-Nov-2020	316.87	316.66	317.52	316.00	316.00	316.00	316.22	6173	19.52	24	6173	100.00
SHEMAROO	EQ	13-Nov-2020	52.70	53.50	53.50	52.00	53.10	53.05	53.02	29980	15.90	325	22569	75.28
SHIL	EQ	13-Nov-2020	95.40	96.85	110.40	96.05	107.30	106.80	103.43	1674812	1732.26	15198	876902	52.36
SHILPAMED	EQ	13-Nov-2020	434.80	436.70	442.50	433.00	439.50	439.20	437.81	176153	771.22	8277	61083	34.68
SHIRPUR-G	EQ	13-Nov-2020	7.25	7.35	7.55	7.00	7.40	7.30	7.25	32781	2.38	140	25826	78.78
SHIVAMAUTO	EQ	13-Nov-2020	16.90	16.90	17.45	16.90	17.25	17.10	17.12	41691	7.14	154	23241	55.75
SHIVAMILLS	EQ	13-Nov-2020	23.00	23.00	23.40	22.50	22.50	22.50	22.71	512	0.12	8	462	90.23
SHIVATEX	EQ	13-Nov-2020	81.50	81.45	84.80	81.45	81.55	82.65	82.82	4025	3.33	72	3206	79.65
SHK	EQ	13-Nov-2020	105.35	106.50	119.60	105.10	117.90	117.00	112.85	5048891	5697.90	40842	1303753	25.82
SHOPERSTOP	EQ	13-Nov-2020	182.20	182.35	191.00	179.80	187.20	187.35	187.73	478112	897.56	9169	156223	32.67
SHRADHA	EQ	13-Nov-2020	53.55	56.20	56.20	51.15	56.10	56.15	54.75	1613	0.88	38	1025	63.55
SHREDIGCEM	EQ	13-Nov-2020	59.00	59.10	62.25	58.35	61.75	61.65	61.03	1058140	645.77	5758	525111	49.63
SHREECEM	EQ	13-Nov-2020	23441.60	23529.50	23645.20	23205.30	23400.00	23435.50	23391.90	73676	17234.22	18284	10263	13.93
SHREEPUSHK	EQ	13-Nov-2020	99.35	99.50	100.15	98.25	100.00	99.90	99.52	42135	41.93	747	30418	72.19
SHREERAMA	EQ	13-Nov-2020	6.35	6.20	6.65	6.10	6.65	6.65	6.42	43730	2.81	83	32824	75.06
SHRENIK	EQ	13-Nov-2020	6.25	6.55	6.55	6.05	6.35	6.25	6.33	200405	12.68	513	155020	77.35
SHREYANIND	EQ	13-Nov-2020	70.50	71.05	71.05	68.50	70.35	70.15	69.77	11982	8.36	196	8656	72.24
SHREYAS	EQ	13-Nov-2020	58.35	60.80	61.25	58.60	61.25	61.25	60.96	40778	24.86	322	27798	68.17
SHRIPISTON	BE	13-Nov-2020	538.70	565.50	565.50	540.00	540.00	540.00	550.52	32	0.18	7	-	-
SHRIRAMCIT	EQ	13-Nov-2020	899.75	908.45	915.45	875.00	904.50	903.35	903.69	13895	125.57	1321	8487	61.08
SHRIRAMEPC	EQ	13-Nov-2020	3.50	3.50	3.55	3.45	3.55	3.50	3.49	89840	3.13	96	77756	86.55
SHUBHLAXMI	SM	13-Nov-2020	15.60	14.85	14.85	14.85	14.85	14.85	14.85	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	13-Nov-2020	3.70	3.75	3.80	3.60	3.80	3.80	3.78	21462	0.81	51	17373	80.95
SICAGEN	EQ	13-Nov-2020	11.45	11.35	11.85	11.20	11.30	11.35	11.37	11065	1.26	54	6766	61.15
SICAL	EQ	13-Nov-2020	10.15	10.00	10.25	9.90	10.10	10.10	10.12	45123	4.57	193	37264	82.58
SIEMENS	EQ	13-Nov-2020	1405.35	1393.00	1398.90	1356.25	1371.00	1370.15	1369.18	446472	6113.00	22782	55023	12.32
SIGIND	EQ	13-Nov-2020	18.55	18.60	18.95	18.25	18.60	18.85	18.60	2028	0.38	50	1433	70.66
SIGMA	SM	13-Nov-2020	45.45	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SIL	BE	13-Nov-2020	9.40	9.35	9.35	9.05	9.35	9.35	9.10	914	0.08	8	-	-
SILINV	EQ	13-Nov-2020	138.55	135.00	141.95	132.00	136.20	136.20	137.21	1020	1.40	94	559	54.80
SILLYMONKS	BE	13-Nov-2020	20.95	21.40	21.40	20.05	21.35	21.35	21.27	19	0.00	6	-	-
SIMBHALS	EQ	13-Nov-2020	5.80	5.95	5.95	5.55	5.75	5.75	5.65	10238	0.58	51	6965	68.03
SIMPLEXINF	EQ	13-Nov-2020	29.85	30.15	30.50	29.35	29.40	29.55	29.71	69440	20.63	393	45594	65.66
SINTERCOM	EQ	13-Nov-2020	79.95	77.00	81.00	77.00	79.50	79.50	78.91	109	0.09	6	8	7.34
SINTEX	BE	13-Nov-2020	2.65	2.75	2.75	2.60	2.75	2.75	2.74	758728	20.80	388	-	-
SIRCA	EQ	13-Nov-2020	246.60	246.60	248.85	245.00	246.60	246.05	246.52	7854	19.36	355	6317	80.43
SIS	EQ	13-Nov-2020	359.95	363.00	376.00	363.00	374.00	373.40	370.99	134926	500.56	6590	68981	51.13
SITINET	EQ	13-Nov-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.50	58455313	293.52	2590	48689303	83.29
SIYSIL	EQ	13-Nov-2020	136.60	137.20	137.20	134.50	135.00	134.95	135.12	135346	182.87	1287	110919	81.95
SJVN	EQ	13-Nov-2020	22.15	22.25	22.50	22.05	22.45	22.40	22.32	909777	203.05	3571	567775	62.41
SKFINDIA	EQ	13-Nov-2020	1497.40	1504.80	1509.15	1491.50	1500.00	1498.35	1502.37	4625	69.48	1310	2675	57.84
SKIL	EQ	13-Nov-2020	2.25	2.30	2.30	2.20	2.30	2.30	2.26	59227	1.34	71	56277	95.02
SKIPPER	EQ	13-Nov-2020	47.85	49.00	49.50	47.55	49.00	49.10	48.89	78114	38.19	465	32532	41.65
SKMEGGPROD	EQ	13-Nov-2020	43.40	43.40	46.00	42.55	45.00	44.90	44.72	58713	26.26	657	39807	67.80
SMARTLINK	EQ	13-Nov-2020	71.50	72.05	72.95	71.20	71.30	71.85	71.66	3906	2.80	64	3612	92.47
SMLISUZU	EQ	13-Nov-2020	419.30	419.30	419.30	414.95	416.20	416.35	416.91	10784	44.96	546	7358	68.23
SMPL	BZ	13-Nov-2020	0.25	0.30	0.30	0.20	0.25	0.25	0.23	151410	0.34	22	-	-
SMSLIFE	EQ	13-Nov-2020	608.95	619.75	634.00	602.05	624.00	622.35	618.86	13868	85.82	1353	7266	52.39
SMSPHARMA	EQ	13-Nov-2020	84.40	83.10	86.00	83.10	84.50	84.35	84.35	89212	75.25	1140	38295	42.93
SNOWMAN	EQ	13-Nov-2020	41.90	42.10	46.50	41.65	46.20	45.65	44.38	2564891	1138.29	10427	1176326	45.86
SOBHA	EQ	13-Nov-2020	287.00	288.50	298.35	287.70	296.35	296.35	295.00	401978	1185.84	7140	146196	36.37
SOLARA	EQ	13-Nov-2020	1067.90	1069.00	1075.00	1046.00	1060.15	1063.55	1063.14	23414	248.92	2141	13338	56.97
SOLARINDS	EQ	13-Nov-2020	999.95	1005.25	1020.50	978.00	985.00	987.95	994.96	52705	524.39	3498	41683	79.09
SOLEX	SM	13-Nov-2020	26.25	25.25	25.25	25.25	25.25	25.25	25.25	4000	1.01	2	4000	100.00
SOMANYCERA	EQ	13-Nov-2020	230.40	235.10	258.45	231.90	247.00	251.75	249.05	628875	1566.21	15862	230144	36.60
SOMICONVEY	EQ	13-Nov-2020	20.30	20.75	20.80	19.55	20.80	20.75	20.27	5619	1.14	70	3821	68.00
SONATSOFTW	EQ	13-Nov-2020	339.75	338.45	351.80	336.55	345.85	346.50	346.94	469386	1628.51	13393	182881	38.96
SORILINFRA	EQ	13-Nov-2020	75.75	75.95	78.70	71.60	73.10	73.40	74.45	164353	122.36	2185	71435	43.46
SOTL	EQ	13-Nov-2020	678.65	680.00	690.90	674.05	680.00	679.85	679.91	2284	15.53	157	1971	86.30
SOUTHBANK	EQ	13-Nov-2020	6.65	6.65	6.70	6.55	6.70	6.65	6.62	5422631	359.11	45917	2771750	51.11
SOUTHWEST	EQ	13-Nov-2020	33.80	34.50	34.90	33.45	34.05	34.20	34.11	30989	10.57	69	27702	89.39
SPAL	EQ	13-Nov-2020	132.50	134.85	144.50	132.55	142.70	143.65	141.18	131684	185.92	1868	82073	62.33
SPANDANA	EQ	13-Nov-2020	626.35	629.80	635.00	615.10	627.00	626.95	625.07	40712	254.48	2121	27301	67.06
SPARC	EQ	13-Nov-2020	166.70	167.90	168.75	166.15	166.50	166.65	167.39	194131	324.96	2771	57947	29.85
SPECIALITY	EQ	13-Nov-2020	35.60	35.30	37.25	35.30	36.50	36.60	36.83	126556	46.62	628	89722	70.90
SPENCERS	EQ	13-Nov-2020	72.80	72.15	73.20	72.15	72.55	72.65	72.71	220229	160.12	1853	126430	57.41
SPENTEX	BZ	13-Nov-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	2342	0.01	2	-	-
SPIC	EQ	13-Nov-2020	18.00	18.00	18.80	18.00	18.50	18.45	18.44	131852	24.32	632	78887	59.83
SPICEJET	EQ	13-Nov-2020	55.00	54.90	55.20	53.70	54.50	54.45	54.37	4844463	2634.00	14352	1787422	36.90
SPLIL	EQ	13-Nov-2020	28.10	29.35	29.35	27.15	27.70	27.85	27.98	31948	8.94	259	22478	70.36
SPMLINFRA	EQ	13-Nov-2020	8.05	7.90	8.30	7.90	7.95	8.00	8.00	5042	0.40	31	4375	86.77
SPTL	EQ	13-Nov-2020	2.40	2.40	2.40	2.30	2.35	2.35	2.36	1217729	28.71	500	631660	51.87
SPYL	EQ	13-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.34	106843	0.36	41	106673	99.84
SREEL	EQ	13-Nov-2020	136.95	139.75	141.00	133.25	140.00	138.60	138.92	12081	16.78	429	6096	50.46
SREIBNPNCD	NJ	13-Nov-2020	925.00	933.00	933.00	917.51	917.51	917.51	918.36	34	0.31	3	34	100.00
SREIBNPNCD	NL	13-Nov-2020	936.00	942.50	942.50	935.10	942.50	942.50	937.76	38	0.36	4	38	100.00
SREIBNPNCD	NO	13-Nov-2020	915.00	880.00	919.95	880.00	919.91	919.91	918.85	196	1.80	7	196	100.00
SREIBNPNCD	NQ	13-Nov-2020	1055.16	1076.10	1076.10	1076.10	1076.10	1076.10	1076.10	15	0.16	1	15	100.00
SREIBNPNCD	NU	13-Nov-2020	892.00	728.00	728.00	728.00	728.00	728.00	728.00	1400	10.19	1	1400	100.00
SREIBNPNCD	NV	13-Nov-2020	825.00	825.00	825.00	824.00	824.00	824.00	824.95	105	0.87	2	105	100.00
SREIBNPNCD	Y1	13-Nov-2020	851.80	904.00	904.00	904.00	904.00	904.00	904.00	2	0.02	1	2	100.00
SREIBNPNCD	Y2	13-Nov-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	21	0.20	3	21	100.00
SREIBNPNCD	Y5	13-Nov-2020	1025.00	1023.70	1025.00	1005.01	1005.01	1005.01	1015.41	99	1.01	5	99	100.00
SREIBNPNCD	Y8	13-Nov-2020	825.00	825.02	825.03	825.01	825.03	825.02	825.02	40	0.33	8	40	100.00
SREINFRA	EQ	13-Nov-2020	6.30	6.45	6.55	6.30	6.55	6.50	6.47	478197	30.92	520	348087	72.79
SRF	EQ	13-Nov-2020	5084.65	5040.05	5152.00	5040.05	5135.00	5137.05	5100.42	169351	8637.62	17597	32492	19.19
SRHHYPOLTD	EQ	13-Nov-2020	186.50	186.45	194.00	183.00	190.90	190.45	190.58	28410	54.14	1469	15160	53.36
SRIPIPES	EQ	13-Nov-2020	122.00	123.75	123.75	119.15	120.30	120.30	120.42	86517	104.19	1167	64637	74.71
SRPL	EQ	13-Nov-2020	31.15	32.05	33.45	32.00	32.00	32.00	32.14	5083	1.63	19	178	3.50
SRTRANSFIN	EQ	13-Nov-2020	861.15	854.00	880.00	847.45	875.00	876.05	864.17	3657837	31609.99	51752	586832	16.04
SRTRANSFIN	Y9	13-Nov-2020	1055.00	1054.80	1054.80	1054.80	1054.80	1054.80	1054.80	25	0.26	1	25	100.00
SRTRANSFIN	YB	13-Nov-2020	1013.18	1013.11	1018.00	1013.00	1017.90	1017.90	1015.27	781	7.93	16	781	100.00
SRTRANSFIN	YH	13-Nov-2020	1000.00	1000.00	1001.00	1000.00	1001.00	1000.02	1000.00	803	8.03	6	803	100.00
SRTRANSFIN	YI	13-Nov-2020	1004.95	1001.00	1019.00	1000.00	1019.00	1006.81	1005.20	193	1.94	9	177	91.71
SRTRANSFIN	YJ	13-Nov-2020	1025.67	1020.00	1027.00	1018.01	1027.00	1027.00	1024.29	170	1.74	5	165	97.06
SRTRANSFIN	YK	13-Nov-2020	1015.00	1027.00	1027.00	1025.00	1026.99	1026.15	1026.29	122	1.25	8	122	100.00
SRTRANSFIN	YL	13-Nov-2020	1013.17	1015.01	1015.01	1013.12	1013.12	1013.97	1013.98	295	2.99	11	295	100.00
SRTRANSFIN	YM	13-Nov-2020	1219.92	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	60	0.73	2	60	100.00
SRTRANSFIN	YO	13-Nov-2020	1019.90	1010.00	1017.00	1010.00	1010.00	1010.00	1013.69	389	3.94	9	389	100.00
SRTRANSFIN	YQ	13-Nov-2020	1006.20	1010.50	1010.50	1010.50	1010.50	1010.50	1010.50	197	1.99	6	197	100.00
SRTRANSFIN	YR	13-Nov-2020	1004.85	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	9	0.09	1	9	100.00
SRTRANSFIN	YS	13-Nov-2020	1013.30	1011.10	1011.10	1011.10	1011.10	1011.10	1011.10	29	0.29	1	29	100.00
SRTRANSFIN	YU	13-Nov-2020	1175.00	1172.01	1175.00	1086.00	1174.68	1174.68	1153.85	705	8.13	15	600	85.11
SRTRANSFIN	YV	13-Nov-2020	1007.00	1009.99	1009.99	1008.00	1008.00	1008.00	1009.58	585	5.91	8	585	100.00
SRTRANSFIN	YX	13-Nov-2020	1061.01	1067.50	1067.50	1067.50	1067.50	1067.50	1067.50	10	0.11	1	10	100.00
SRTRANSFIN	YY	13-Nov-2020	1073.52	1060.31	1060.31	1012.12	1055.90	1057.24	1043.71	719	7.50	11	500	69.54
SRTRANSFIN	YZ	13-Nov-2020	1093.77	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	15	0.17	1	15	100.00
SRTRANSFIN	Z1	13-Nov-2020	1155.00	1159.01	1159.01	1155.00	1155.00	1155.00	1157.80	100	1.16	4	100	100.00
SRTRANSFIN	Z3	13-Nov-2020	1000.00	1000.00	1000.00	966.00	1000.00	1000.00	984.49	307	3.02	10	307	100.00
SRTRANSFIN	Z6	13-Nov-2020	1010.00	990.01	990.01	990.01	990.01	990.01	990.01	5	0.05	1	5	100.00
SRTRANSFIN	Z7	13-Nov-2020	1029.00	1005.00	1029.00	1005.00	1029.00	1029.00	1006.36	53	0.53	2	53	100.00
SRTRANSFIN	ZB	13-Nov-2020	1080.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	25	0.27	1	25	100.00
SRTRANSFIN	ZG	13-Nov-2020	1039.80	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	37	0.38	1	37	100.00
SRTRANSFIN	ZH	13-Nov-2020	1026.80	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	1	0.01	1	1	100.00
SSWL	EQ	13-Nov-2020	482.00	483.65	488.35	478.80	483.50	481.00	482.64	16381	79.06	881	8644	52.77
STAR	EQ	13-Nov-2020	665.00	657.00	682.65	655.00	675.85	678.10	673.64	820405	5526.60	22852	211578	25.79
STARCEMENT	EQ	13-Nov-2020	84.20	84.80	86.95	84.60	86.25	85.80	85.66	211704	181.35	2146	89129	42.10
STARPAPER	EQ	13-Nov-2020	91.25	91.10	91.90	90.65	91.00	91.25	91.08	28802	26.23	450	13557	47.07
STCINDIA	EQ	13-Nov-2020	58.20	59.10	64.00	59.00	64.00	64.00	63.62	229089	145.75	1711	92324	40.30
STEELCITY	EQ	13-Nov-2020	31.50	31.00	33.00	30.00	32.20	32.70	31.22	13544	4.23	89	9219	68.07
STEELXIND	EQ	13-Nov-2020	33.30	33.20	34.65	33.05	34.00	33.90	33.72	12249	4.13	64	10169	83.02
STEL	EQ	13-Nov-2020	58.00	58.60	61.00	55.95	61.00	60.30	59.29	50377	29.87	579	28000	55.58
STERTOOLS	EQ	13-Nov-2020	170.90	163.35	171.90	163.35	171.50	171.25	169.38	17023	28.83	432	10260	60.27
STINDIA	BZ	13-Nov-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	10	0.00	1	-	-
STLTECH	EQ	13-Nov-2020	146.50	146.50	147.70	145.60	146.75	146.15	146.56	541496	793.60	5081	260757	48.15
SUBCAPCITY	BE	13-Nov-2020	22.75	23.85	23.85	23.85	23.85	23.85	23.85	2	0.00	1	-	-
SUBEXLTD	BE	13-Nov-2020	16.05	15.35	16.85	15.35	16.85	16.85	16.36	4052659	662.96	3172	-	-
SUBROS	EQ	13-Nov-2020	280.85	278.30	281.65	278.30	280.00	279.90	279.96	73112	204.68	1553	60884	83.27
SUDARSCHEM	EQ	13-Nov-2020	446.30	446.70	459.50	445.00	458.00	455.50	452.12	221456	1001.25	6565	115881	52.33
SUJANAUNI	EQ	13-Nov-2020	0.35	0.30	0.35	0.30	0.30	0.35	0.32	124078	0.40	60	64970	52.36
SUMEETINDS	EQ	13-Nov-2020	2.00	2.00	2.10	2.00	2.10	2.05	2.06	11403	0.23	34	10340	90.68
SUMICHEM	EQ	13-Nov-2020	271.45	271.60	275.15	269.45	271.65	271.20	272.01	166628	453.24	5277	75052	45.04
SUMIT	EQ	13-Nov-2020	8.35	8.30	8.35	8.20	8.30	8.30	8.29	6653	0.55	32	4099	61.61
SUMMITSEC	EQ	13-Nov-2020	402.60	401.95	404.85	395.35	404.85	404.65	402.89	394	1.59	47	301	76.40
SUNCLAYLTD	EQ	13-Nov-2020	1599.00	1638.00	1663.00	1596.40	1605.00	1612.70	1624.41	24765	402.29	2602	13653	55.13
SUNDARAM	EQ	13-Nov-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.19	107095	1.27	236	51545	48.13
SUNDARMFIN	EQ	13-Nov-2020	1553.55	1561.20	1600.00	1553.60	1590.00	1596.35	1591.38	34206	544.35	2602	19102	55.84
SUNDARMHLD	EQ	13-Nov-2020	54.85	53.45	55.00	53.45	54.80	54.90	54.72	40943	22.41	234	31976	78.10
SUNDRMBRAK	EQ	13-Nov-2020	260.40	262.00	263.00	254.20	259.00	260.80	258.52	3916	10.12	458	2524	64.45
SUNDRMFAST	EQ	13-Nov-2020	478.90	476.00	498.00	475.00	491.80	491.15	490.98	201082	987.27	15059	114979	57.18
SUNFLAG	EQ	13-Nov-2020	48.15	48.55	53.95	47.85	53.00	52.25	51.50	2723936	1402.93	12617	939119	34.48
SUNPHARMA	EQ	13-Nov-2020	509.25	511.95	515.80	504.55	508.00	508.45	509.36	9501329	48396.39	86051	1714747	18.05
SUNTECK	EQ	13-Nov-2020	265.90	268.25	272.00	265.00	265.70	266.20	268.38	398994	1070.83	5735	187596	47.02
SUNTV	EQ	13-Nov-2020	442.05	445.00	445.15	413.40	425.35	424.80	427.05	3519444	15029.78	43063	715425	20.33
SUPERHOUSE	EQ	13-Nov-2020	87.05	88.50	97.75	85.15	97.00	93.35	92.72	71836	66.61	1148	39936	55.59
SUPERSPIN	EQ	13-Nov-2020	3.45	3.60	3.60	3.40	3.60	3.60	3.54	6277	0.22	40	5671	90.35
SUPPETRO	EQ	13-Nov-2020	279.10	279.10	282.00	277.00	281.95	281.30	281.26	20799	58.50	736	15141	72.80
SUPRAJIT	EQ	13-Nov-2020	195.85	194.90	194.90	190.00	192.00	192.05	192.06	110744	212.69	6472	65226	58.90
SUPREMEIND	EQ	13-Nov-2020	1392.10	1393.00	1404.00	1379.00	1399.90	1399.65	1397.62	151130	2112.23	5767	132909	87.94
SUPREMEINF	BZ	13-Nov-2020	9.15	9.60	9.60	9.15	9.20	9.20	9.15	378	0.03	3	-	-
SURANASOL	EQ	13-Nov-2020	6.75	6.60	7.40	6.60	7.00	7.00	6.98	39278	2.74	104	37333	95.05
SURANAT&P	EQ	13-Nov-2020	3.85	3.85	4.00	3.80	3.90	3.80	3.81	18432	0.70	47	16829	91.30
SURYALAXMI	EQ	13-Nov-2020	18.90	18.40	18.95	18.00	18.00	18.00	18.12	9635	1.75	70	7077	73.45
SURYAROSNI	EQ	13-Nov-2020	251.85	249.00	257.50	247.60	254.35	254.45	253.84	75890	192.64	3578	34685	45.70
SUTLEJTEX	EQ	13-Nov-2020	28.20	27.80	28.00	26.35	26.75	26.75	26.98	36765	9.92	259	27287	74.22
SUULD	EQ	13-Nov-2020	100.95	103.00	103.00	100.90	101.40	100.95	101.19	16916	17.12	156	14750	87.20
SUVEN	EQ	13-Nov-2020	48.10	47.35	47.75	46.75	46.80	47.00	47.13	213116	100.44	1449	129899	60.95
SUVENPHAR	EQ	13-Nov-2020	330.70	332.00	333.00	327.35	330.00	329.90	330.03	385488	1272.24	5727	335402	87.01
SUZLON	BE	13-Nov-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	1663657	57.40	1018	-	-
SVLL	SM	13-Nov-2020	82.80	83.15	83.15	83.15	83.15	83.15	83.15	1000	0.83	1	1000	100.00
SWANENERGY	EQ	13-Nov-2020	133.40	133.70	134.75	130.65	131.85	132.45	133.48	119371	159.33	1260	6650	5.57
SWARAJENG	EQ	13-Nov-2020	1351.75	1365.00	1365.00	1350.00	1350.75	1352.15	1356.40	6557	88.94	1032	4423	67.45
SWELECTES	EQ	13-Nov-2020	122.50	128.60	128.60	128.60	128.60	128.60	128.60	6360	8.18	64	6360	100.00
SWSOLAR	EQ	13-Nov-2020	226.45	216.40	219.95	215.40	217.70	217.65	217.35	224711	488.41	3695	114681	51.03
SYMPHONY	EQ	13-Nov-2020	824.90	826.00	841.50	826.00	827.25	827.95	829.09	38462	318.89	3392	28394	73.82
SYNCOM	BZ	13-Nov-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.21	136724	1.65	62	-	-
SYNGENE	EQ	13-Nov-2020	545.75	547.75	569.00	542.75	568.00	565.25	560.92	1060490	5948.53	39781	571261	53.87
TAINWALCHM	EQ	13-Nov-2020	60.55	60.85	63.70	59.50	59.50	59.70	60.98	15717	9.58	517	10588	67.37
TAJGVK	EQ	13-Nov-2020	139.50	138.05	139.75	133.55	137.05	137.40	137.75	69785	96.13	1702	18865	27.03
TAKE	EQ	13-Nov-2020	41.35	41.50	41.65	39.85	39.95	39.95	40.05	982021	393.32	6008	725814	73.91
TALBROAUTO	EQ	13-Nov-2020	124.35	121.10	124.95	121.10	124.75	124.05	123.43	7434	9.18	213	4946	66.53
TANLA	EQ	13-Nov-2020	358.50	353.35	376.40	353.35	376.40	376.40	373.41	203355	759.35	1927	170980	84.08
TANTIACONS	BE	13-Nov-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.18	2413	0.03	7	-	-
TARMAT	EQ	13-Nov-2020	37.30	37.25	37.45	36.25	36.25	36.30	36.92	2737	1.01	27	2543	92.91
TASTYBITE	EQ	13-Nov-2020	10579.05	10300.00	11825.00	10300.00	11660.00	11602.55	11380.97	8289	943.37	3098	2955	35.65
TATACAPHSG	N2	13-Nov-2020	1085.00	1085.00	1090.99	1085.00	1090.00	1089.79	1089.55	228	2.48	9	228	100.00
TATACAPHSG	N4	13-Nov-2020	1036.01	1015.00	1115.00	1015.00	1115.00	1115.00	1031.67	12	0.12	2	12	100.00
TATACHEM	EQ	13-Nov-2020	325.25	326.55	328.70	322.55	323.10	324.50	325.10	1267172	4119.55	14535	272289	21.49
TATACOFFEE	EQ	13-Nov-2020	102.55	103.25	103.95	101.80	102.10	102.15	102.77	518402	532.75	4173	228581	44.09
TATACOMM	EQ	13-Nov-2020	989.70	989.95	1023.00	979.10	1017.00	1011.60	1006.05	41903	421.57	2810	21335	50.92
TATACONSUM	EQ	13-Nov-2020	508.75	509.80	519.00	508.20	514.50	513.25	514.64	4005435	20613.72	66439	1133052	28.29
TATAELXSI	EQ	13-Nov-2020	1487.90	1491.00	1509.00	1480.00	1485.00	1486.55	1495.63	387501	5795.59	32468	180305	46.53
TATAINVEST	EQ	13-Nov-2020	878.75	878.75	881.00	866.20	871.00	870.55	874.27	14987	131.03	920	8708	58.10
TATAMETALI	EQ	13-Nov-2020	543.85	546.60	559.90	543.10	552.00	553.05	552.46	75869	419.14	4870	30299	39.94
TATAMOTORS	EQ	13-Nov-2020	151.20	150.00	150.00	145.35	146.20	146.35	147.35	32566537	47988.21	147362	9105883	27.96
TATAMTRDVR	EQ	13-Nov-2020	61.75	61.30	63.15	60.50	61.60	61.85	61.88	5377408	3327.40	13057	2070498	38.50
TATAPOWER	EQ	13-Nov-2020	55.60	55.00	55.75	54.60	55.55	55.25	55.13	15417488	8499.14	22134	3028522	19.64
TATASTEEL	EQ	13-Nov-2020	473.15	470.85	488.40	465.00	487.50	486.55	477.59	23418187	111842.87	180793	3210696	13.71
TATASTLBSL	EQ	13-Nov-2020	28.65	28.65	29.65	28.25	29.60	29.55	28.97	3924504	1136.79	5158	1966456	50.11
TATASTLLP	EQ	13-Nov-2020	465.60	467.00	512.15	466.00	512.15	504.70	493.86	257709	1272.72	7731	124765	48.41
TATASTLPP	E1	13-Nov-2020	88.95	90.45	97.80	85.75	97.80	97.80	94.19	1774630	1671.51	7449	1172869	66.09
TBZ	EQ	13-Nov-2020	45.55	46.10	47.60	45.35	45.35	45.70	46.34	1614247	748.09	7071	827254	51.25
TCFSL	NB	13-Nov-2020	1026.50	1026.50	1028.00	1026.10	1026.10	1026.36	1026.57	501	5.14	20	445	88.82
TCFSL	ND	13-Nov-2020	1081.73	1082.90	1083.50	1080.00	1083.50	1083.50	1083.00	567	6.14	12	557	98.24
TCFSL	NF	13-Nov-2020	1155.75	1149.00	1155.25	1141.01	1141.01	1141.01	1149.18	15	0.17	3	15	100.00
TCFSL	NH	13-Nov-2020	1045.00	1047.00	1047.00	1041.15	1041.15	1045.86	1045.86	180	1.88	4	180	100.00
TCFSL	NJ	13-Nov-2020	1060.00	1058.00	1058.00	1055.00	1055.00	1055.00	1056.22	50	0.53	3	50	100.00
TCI	EQ	13-Nov-2020	232.85	233.90	235.70	226.05	235.25	234.10	231.62	22696	52.57	635	12125	53.42
TCIDEVELOP	EQ	13-Nov-2020	300.30	293.65	308.50	293.60	304.95	304.95	304.20	1470	4.47	50	1244	84.63
TCIEXP	EQ	13-Nov-2020	805.65	806.00	835.60	796.10	819.90	816.10	822.98	22644	186.36	2432	14303	63.16
TCNSBRANDS	EQ	13-Nov-2020	403.55	405.10	413.00	399.55	403.65	403.00	405.59	40586	164.61	1006	36564	90.09
TCPLPACK	EQ	13-Nov-2020	379.50	383.05	396.30	379.60	385.20	386.00	388.72	6729	26.16	591	3843	57.11
TCS	EQ	13-Nov-2020	2671.05	2655.75	2664.90	2636.00	2661.20	2656.85	2650.87	2548093	67546.56	111018	1218667	47.83
TDPOWERSYS	EQ	13-Nov-2020	111.95	112.95	114.25	111.00	113.75	113.90	113.07	150911	170.64	1008	137940	91.40
TEAMLEASE	EQ	13-Nov-2020	2358.60	2370.20	2374.35	2310.00	2315.00	2331.85	2351.61	2021	47.53	937	1171	57.94
TECHM	EQ	13-Nov-2020	843.25	838.00	845.70	833.35	838.80	838.85	839.97	2839192	23848.36	45569	1237230	43.58
TECHNOE	EQ	13-Nov-2020	206.10	207.50	212.95	202.05	207.00	209.90	207.94	70515	146.63	2088	37883	53.72
TECHNOFAB	EQ	13-Nov-2020	8.85	8.80	9.10	8.45	8.80	8.65	8.79	12674	1.11	50	5826	45.97
TEJASNET	EQ	13-Nov-2020	90.30	90.25	92.50	89.55	90.80	90.70	91.04	248274	226.03	2116	91594	36.89
TEMBO	SM	13-Nov-2020	200.00	198.00	198.00	198.00	198.00	198.00	198.00	14000	27.72	2	14000	100.00
TERASOFT	EQ	13-Nov-2020	29.85	30.80	32.50	29.15	30.25	30.45	31.10	102849	31.98	586	41252	40.11
TEXINFRA	EQ	13-Nov-2020	36.70	36.85	36.85	35.50	36.05	36.30	35.95	26173	9.41	325	14976	57.22
TEXMOPIPES	EQ	13-Nov-2020	16.25	16.60	16.60	15.95	16.25	16.20	16.27	42510	6.92	172	33344	78.44
TEXRAIL	EQ	13-Nov-2020	24.10	24.10	24.80	23.90	24.05	24.00	24.11	342701	82.63	1142	244602	71.37
TFCILTD	EQ	13-Nov-2020	41.00	40.50	42.90	40.15	41.20	41.55	41.98	2466152	1035.30	7698	1152297	46.72
TGBHOTELS	EQ	13-Nov-2020	5.05	5.20	5.25	4.95	5.20	5.20	5.06	5675	0.29	39	4409	77.69
THANGAMAYL	EQ	13-Nov-2020	471.75	470.00	475.00	450.50	452.85	455.05	465.00	73474	341.65	3955	23895	32.52
THEINVEST	EQ	13-Nov-2020	107.45	108.00	128.90	102.80	128.90	123.45	120.57	19162	23.10	385	14929	77.91
THEJO	SM	13-Nov-2020	1263.50	1260.50	1326.00	1260.50	1315.00	1315.00	1310.46	1400	18.35	14	900	64.29
THEMISMED	EQ	13-Nov-2020	336.95	336.45	364.50	336.05	361.00	358.95	349.14	43600	152.23	1484	24977	57.29
THERMAX	EQ	13-Nov-2020	775.35	771.00	791.90	765.05	790.00	787.45	774.41	56881	440.49	2202	42088	73.99
THOMASCOOK	EQ	13-Nov-2020	34.15	34.00	36.65	33.15	36.45	36.45	35.72	1636343	584.56	6528	1019323	62.29
THOMASCOTT	BE	13-Nov-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	7	0.00	1	-	-
THYROCARE	EQ	13-Nov-2020	1048.50	1048.00	1064.00	1040.00	1054.90	1052.55	1050.56	61696	648.16	4411	22232	36.03
TI	EQ	13-Nov-2020	17.00	17.25	17.25	16.60	17.00	17.10	17.00	12854	2.18	64	10818	84.16
TIDEWATER	EQ	13-Nov-2020	4438.55	4450.00	4709.95	4450.00	4455.00	4466.95	4568.41	12568	574.16	3168	3439	27.36
TIIL	EQ	13-Nov-2020	323.95	321.35	329.15	321.35	324.85	324.55	325.09	3741	12.16	288	2212	59.13
TIINDIA	EQ	13-Nov-2020	731.55	737.90	750.00	728.30	747.00	745.55	742.45	78492	582.77	8020	40123	51.12
TIJARIA	EQ	13-Nov-2020	5.85	5.85	5.95	5.75	5.85	5.95	5.88	17425	1.02	12	17375	99.71
TIL	EQ	13-Nov-2020	129.85	125.90	138.00	125.90	130.85	130.50	132.66	15189	20.15	677	6166	40.60
TIMESGTY	EQ	13-Nov-2020	21.05	21.90	22.85	21.00	22.85	22.10	21.80	6932	1.51	92	4528	65.32
TIMETECHNO	EQ	13-Nov-2020	39.05	39.40	40.95	39.40	40.50	40.50	40.13	1035405	415.51	1672	604302	58.36
TIMKEN	EQ	13-Nov-2020	1129.15	1110.00	1156.95	1104.40	1140.00	1140.55	1133.88	32390	367.26	3122	17293	53.39
TINPLATE	EQ	13-Nov-2020	132.80	132.95	142.40	132.80	139.65	140.30	138.63	1653188	2291.77	18694	419989	25.40
TIPSINDLTD	EQ	13-Nov-2020	273.75	284.70	284.70	270.00	276.25	274.40	273.92	7791	21.34	400	3084	39.58
TIRUMALCHM	EQ	13-Nov-2020	81.80	82.45	87.85	80.15	86.80	87.20	84.75	2501100	2119.75	13967	1336938	53.45
TIRUPATIFL	BE	13-Nov-2020	25.55	24.30	26.65	24.30	26.60	26.60	26.60	424	0.11	4	-	-
TITAN	EQ	13-Nov-2020	1278.10	1297.00	1304.00	1278.45	1287.05	1288.45	1290.43	3107920	40105.61	116131	897502	28.88
TMRVL	EQ	13-Nov-2020	8.30	8.80	8.80	8.15	8.35	8.40	8.36	41907	3.50	177	30342	72.40
TNPETRO	EQ	13-Nov-2020	38.85	39.00	39.30	38.50	39.00	38.95	38.87	156541	60.85	872	91818	58.65
TNPL	EQ	13-Nov-2020	103.15	102.95	106.25	101.90	105.50	105.20	104.63	140235	146.73	1835	97140	69.27
TNTELE	BE	13-Nov-2020	1.60	1.65	1.65	1.60	1.60	1.60	1.62	815	0.01	5	-	-
TOKYOPLAST	EQ	13-Nov-2020	63.70	63.90	65.90	63.70	64.20	64.60	64.14	26020	16.69	411	21925	84.26
TORNTPHARM	EQ	13-Nov-2020	2618.80	2618.00	2747.80	2595.00	2728.00	2729.35	2693.35	1298177	34964.51	46879	345151	26.59
TORNTPOWER	EQ	13-Nov-2020	307.90	309.15	309.15	302.65	302.95	303.10	304.68	714729	2177.62	10761	223456	31.26
TOTAL	EQ	13-Nov-2020	38.60	42.45	42.45	39.35	42.45	42.45	41.51	27000	11.21	102	16566	61.36
TOUCHWOOD	EQ	13-Nov-2020	42.65	44.55	44.55	41.35	43.70	43.30	43.06	1202	0.52	36	695	57.82
TPLPLASTEH	EQ	13-Nov-2020	105.80	105.80	109.95	102.20	104.90	109.05	107.99	4159	4.49	89	3941	94.76
TREEHOUSE	EQ	13-Nov-2020	6.55	6.70	6.70	6.25	6.60	6.35	6.38	8170	0.52	40	7160	87.64
TREJHARA	EQ	13-Nov-2020	20.05	20.55	21.05	19.25	21.05	21.05	20.83	27802	5.79	172	19403	69.79
TRENT	EQ	13-Nov-2020	725.95	722.20	758.45	720.50	750.00	751.45	748.91	2193815	16429.62	78298	1174571	53.54
TRF	EQ	13-Nov-2020	77.55	81.40	81.40	80.20	81.40	81.40	81.39	19630	15.98	133	19610	99.90
TRIDENT	EQ	13-Nov-2020	7.35	7.30	7.60	7.25	7.50	7.45	7.43	5535069	411.34	14075	2181741	39.42
TRIGYN	EQ	13-Nov-2020	49.20	48.25	49.70	47.20	49.20	48.90	48.73	33283	16.22	356	22770	68.41
TRIL	EQ	13-Nov-2020	9.10	9.10	9.50	8.95	9.45	9.40	9.28	96426	8.95	454	47961	49.74
TRITURBINE	EQ	13-Nov-2020	71.65	72.40	72.50	71.00	71.55	71.80	71.94	33930	24.41	645	13882	40.91
TRIVENI	EQ	13-Nov-2020	66.80	67.40	67.40	65.50	66.90	66.70	66.28	175382	116.25	1601	93566	53.35
TTKHLTCARE	EQ	13-Nov-2020	469.85	463.20	494.00	458.00	475.50	480.60	480.18	3071	14.75	343	2057	66.98
TTKPRESTIG	EQ	13-Nov-2020	5670.65	5780.00	5780.00	5670.10	5741.50	5758.05	5738.42	2508	143.92	1109	1291	51.48
TTL	EQ	13-Nov-2020	36.75	36.15	38.15	36.15	37.05	37.10	37.32	9039	3.37	283	3688	40.80
TTML	BE	13-Nov-2020	5.80	5.55	6.05	5.55	6.05	6.05	5.68	4709481	267.72	2931	-	-
TV18BRDCST	EQ	13-Nov-2020	28.15	28.15	29.25	27.95	28.70	28.90	28.54	4526512	1291.65	5337	1851639	40.91
TVSELECT	EQ	13-Nov-2020	96.70	96.45	98.25	95.45	96.45	97.45	97.11	14824	14.40	429	8013	54.05
TVSMOTOR	EQ	13-Nov-2020	481.80	482.40	485.00	476.30	476.50	477.80	480.42	2090223	10041.83	23367	409904	19.61
TVSSRICHAK	EQ	13-Nov-2020	1515.40	1529.75	1543.00	1486.80	1525.00	1523.90	1522.01	15093	229.72	1989	7399	49.02
TVTODAY	EQ	13-Nov-2020	200.95	203.00	203.10	199.10	199.10	200.85	201.40	42685	85.97	2354	32609	76.39
TVVISION	EQ	13-Nov-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.20	2450	0.03	6	1450	59.18
TWL	EQ	13-Nov-2020	42.50	42.50	44.00	42.20	43.50	43.55	43.36	199955	86.69	1535	106391	53.21
UBL	EQ	13-Nov-2020	1023.50	1023.50	1031.20	1015.55	1021.45	1023.40	1022.44	305732	3125.94	10910	80553	26.35
UCALFUEL	EQ	13-Nov-2020	117.90	115.00	121.30	115.00	119.65	119.75	119.78	42086	50.41	948	20846	49.53
UCOBANK	EQ	13-Nov-2020	11.80	11.75	11.80	11.70	11.80	11.75	11.75	687588	80.76	1180	369770	53.78
UFLEX	EQ	13-Nov-2020	330.85	330.00	338.00	329.00	332.95	332.40	333.41	167345	557.94	3198	86574	51.73
UFO	EQ	13-Nov-2020	73.85	73.85	77.70	73.00	75.90	75.90	75.51	256780	193.91	2531	74607	29.05
UGARSUGAR	EQ	13-Nov-2020	13.40	13.35	13.60	13.25	13.45	13.40	13.42	83683	11.23	282	53196	63.57
UJAAS	EQ	13-Nov-2020	3.15	3.25	3.25	3.05	3.15	3.15	3.13	1442982	45.21	675	645798	44.75
UJJIVAN	EQ	13-Nov-2020	242.90	242.00	249.00	240.15	248.00	247.25	245.11	886100	2171.94	11012	252078	28.45
UJJIVANSFB	EQ	13-Nov-2020	32.30	32.40	33.40	32.35	33.15	33.05	32.98	758878	250.26	2739	395081	52.06
ULTRACEMCO	EQ	13-Nov-2020	4846.10	4825.00	4922.00	4815.35	4909.35	4899.75	4861.56	428529	20833.20	32049	153942	35.92
UMANGDAIRY	EQ	13-Nov-2020	42.90	43.00	46.85	41.55	44.60	44.80	44.73	16735	7.48	246	10979	65.61
UMESLTD	EQ	13-Nov-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.34	2353	0.03	15	2353	100.00
UNICHEMLAB	EQ	13-Nov-2020	231.90	232.00	247.00	229.25	243.50	242.05	238.13	97087	231.19	2307	66666	68.67
UNIDT	EQ	13-Nov-2020	249.35	251.85	253.90	245.10	245.10	245.55	246.95	16568	40.91	248	8140	49.13
UNIENTER	EQ	13-Nov-2020	60.05	60.95	61.25	60.15	60.75	60.90	60.77	1445	0.88	60	1154	79.86
UNIINFO	SM	13-Nov-2020	11.10	11.65	11.65	11.65	11.65	11.65	11.65	2000	0.23	1	2000	100.00
UNIONBANK	EQ	13-Nov-2020	24.75	24.50	24.80	24.45	24.75	24.70	24.64	2719941	670.31	5419	919971	33.82
UNITECH	BZ	13-Nov-2020	1.35	1.35	1.40	1.30	1.30	1.35	1.33	797387	10.61	339	-	-
UNITEDTEA	EQ	13-Nov-2020	334.60	334.60	339.00	307.30	310.10	312.95	316.69	12524	39.66	607	8413	67.18
UNITY	BZ	13-Nov-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.12	70642	0.79	31	-	-
UNIVASTU	EQ	13-Nov-2020	31.85	31.70	31.70	31.05	31.65	31.35	31.43	65	0.02	9	52	80.00
UNIVCABLES	EQ	13-Nov-2020	129.40	128.60	132.25	128.60	128.60	129.25	130.04	11083	14.41	367	7014	63.29
UNIVPHOTO	EQ	13-Nov-2020	162.40	170.50	170.50	166.15	170.50	170.50	170.40	3231	5.51	37	2715	84.03
UPL	EQ	13-Nov-2020	429.60	429.00	431.10	423.00	425.00	425.35	426.46	4644051	19805.19	61098	1524368	32.82
URAVI	SM	13-Nov-2020	125.00	125.00	125.00	125.00	125.00	125.00	125.00	24000	30.00	2	24000	100.00
URJA	EQ	13-Nov-2020	3.05	3.05	3.05	2.95	2.95	3.00	2.99	1595273	47.67	2213	921884	57.79
USHAMART	EQ	13-Nov-2020	24.55	24.45	25.20	24.05	24.35	24.60	24.67	211084	52.06	589	130419	61.79
UTIAMC	EQ	13-Nov-2020	494.00	494.00	495.00	486.05	487.70	487.05	488.11	409114	1996.93	15685	330213	80.71
UTIBANKETF	EQ	13-Nov-2020	284.01	281.22	285.83	277.18	285.83	285.74	280.26	110	0.31	38	52	47.27
UTIFEFRGR5	MF	13-Nov-2020	10.30	10.30	10.30	10.30	10.30	10.30	10.30	1600	0.16	2	1600	100.00
UTINEXT50	EQ	13-Nov-2020	295.53	296.00	299.85	291.10	299.85	299.85	298.01	2908	8.67	72	1591	54.71
UTINIFTETF	EQ	13-Nov-2020	1350.98	1350.00	1361.50	1349.35	1355.00	1355.09	1355.43	539	7.31	32	473	87.76
UTISENSETF	EQ	13-Nov-2020	452.50	450.01	462.50	447.01	461.00	460.78	459.13	1381	6.34	66	1093	79.15
UTISXN50	EQ	13-Nov-2020	304.01	316.97	317.00	315.00	315.00	315.51	316.58	144	0.46	21	101	70.14
UTTAMSTL	EQ	13-Nov-2020	6.60	6.65	6.85	6.30	6.40	6.40	6.46	189770	12.25	236	99211	52.28
UTTAMSUGAR	EQ	13-Nov-2020	83.25	83.20	83.25	80.05	81.60	81.75	81.87	26040	21.32	469	14584	56.01
UVSL	EQ	13-Nov-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.24	42010972	102.90	2693	34688891	82.57
V2RETAIL	EQ	13-Nov-2020	51.00	52.85	53.55	49.60	53.55	53.55	52.44	81475	42.73	721	63250	77.63
VADILALIND	EQ	13-Nov-2020	782.25	780.95	789.90	778.75	780.00	780.60	780.28	28638	223.46	241	27755	96.92
VAIBHAVGBL	EQ	13-Nov-2020	2043.05	2070.00	2085.00	2050.00	2068.05	2065.30	2073.10	39033	809.19	9221	25486	65.29
VAISHALI	EQ	13-Nov-2020	32.25	32.20	32.85	32.10	32.60	32.60	32.38	6316	2.05	69	2109	33.39
VAKRANGEE	EQ	13-Nov-2020	26.65	26.65	27.25	26.50	26.80	26.80	26.89	1598709	429.86	3396	919790	57.53
VALIANTORG	EQ	13-Nov-2020	3622.75	3649.00	3690.05	3405.00	3425.00	3437.90	3536.90	51876	1834.80	6017	34530	66.56
VARDHACRLC	EQ	13-Nov-2020	30.25	30.25	30.45	29.80	30.25	30.10	30.18	27512	8.30	111	23296	84.68
VARDMNPOLY	EQ	13-Nov-2020	8.15	8.10	8.45	7.50	7.95	8.15	7.94	9690	0.77	43	6914	71.35
VARROC	EQ	13-Nov-2020	300.65	303.50	303.90	293.10	294.25	295.25	296.26	122245	362.17	5279	66780	54.63
VASCONEQ	EQ	13-Nov-2020	8.65	8.75	8.80	8.50	8.65	8.65	8.66	145925	12.64	223	78240	53.62
VASWANI	EQ	13-Nov-2020	4.25	4.25	4.30	4.15	4.30	4.30	4.22	3303	0.14	10	3302	99.97
VBL	EQ	13-Nov-2020	716.45	720.00	750.00	711.00	744.00	742.40	722.38	511792	3697.10	12828	403856	78.91
VEDL	EQ	13-Nov-2020	103.45	103.00	108.00	102.00	107.30	107.50	105.41	40034974	42202.43	104592	18189788	45.43
VENKEYS	EQ	13-Nov-2020	1588.95	1590.05	1608.90	1512.00	1545.00	1549.50	1565.16	100774	1577.28	8553	32953	32.70
VENUSREM	EQ	13-Nov-2020	133.95	133.95	136.70	133.00	135.40	135.75	135.56	10805	14.65	252	8865	82.05
VERTOZ	EQ	13-Nov-2020	178.80	182.40	184.20	178.25	183.90	179.70	180.53	227186	410.13	1043	48959	21.55
VESUVIUS	EQ	13-Nov-2020	896.00	898.60	901.50	876.05	880.00	880.30	882.42	6214	54.83	520	5267	84.76
VETO	EQ	13-Nov-2020	44.90	43.80	47.50	42.25	46.85	46.50	44.97	159241	71.60	984	80728	50.70
VGUARD	EQ	13-Nov-2020	167.85	169.00	173.35	167.70	171.55	171.85	171.32	753580	1291.05	13543	358704	47.60
VHL	EQ	13-Nov-2020	1220.10	1211.40	1229.95	1211.40	1224.40	1223.10	1223.97	89	1.09	34	59	66.29
VICEROY	BE	13-Nov-2020	2.50	2.50	2.50	2.40	2.50	2.50	2.44	9218	0.22	25	-	-
VIDEOIND	BZ	13-Nov-2020	3.70	3.85	3.85	3.85	3.85	3.85	3.85	293411	11.30	101	-	-
VIDHIING	EQ	13-Nov-2020	127.15	129.45	131.25	127.15	130.10	129.30	129.52	56397	73.05	1269	27668	49.06
VIJIFIN	EQ	13-Nov-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.48	69453	0.34	90	43698	62.92
VIKASECO	EQ	13-Nov-2020	4.90	4.95	5.10	4.95	5.10	5.10	5.10	5892542	300.45	291	5774997	98.01
VIKASMCORP	EQ	13-Nov-2020	8.80	8.80	9.20	8.80	9.20	9.20	9.06	9369652	848.63	5288	5803822	61.94
VIKASPROP	EQ	13-Nov-2020	2.15	2.25	2.25	2.25	2.25	2.25	2.25	692153	15.57	121	473053	68.35
VIKASWSP	EQ	13-Nov-2020	3.85	3.90	4.05	3.80	3.90	3.85	3.88	378282	14.69	289	246299	65.11
VIMTALABS	EQ	13-Nov-2020	134.95	135.70	139.00	129.75	134.70	134.00	131.28	77121	101.25	741	56064	72.70
VINATIORGA	EQ	13-Nov-2020	1099.55	1100.95	1114.95	1100.00	1104.00	1103.45	1108.23	74904	830.11	5118	38144	50.92
VINDHYATEL	EQ	13-Nov-2020	670.10	670.30	701.00	670.30	701.00	697.45	689.79	6353	43.82	712	4460	70.20
VINYLINDIA	EQ	13-Nov-2020	101.55	101.80	104.25	101.00	101.95	101.85	102.29	32739	33.49	923	14030	42.85
VIPCLOTHNG	EQ	13-Nov-2020	8.90	9.25	9.30	8.90	9.30	9.30	9.29	24729	2.30	73	17487	70.71
VIPIND	EQ	13-Nov-2020	295.05	297.95	303.85	296.00	301.45	302.15	300.98	429846	1293.76	7694	222917	51.86
VIPULLTD	EQ	13-Nov-2020	13.10	13.00	13.30	13.00	13.30	13.25	13.17	168	0.02	12	114	67.86
VISAKAIND	EQ	13-Nov-2020	370.85	370.00	370.00	362.10	368.65	364.35	365.07	27898	101.85	1186	15992	57.32
VISASTEEL	EQ	13-Nov-2020	5.40	5.50	5.50	5.20	5.35	5.35	5.34	9540	0.51	48	7514	78.76
VISHAL	EQ	13-Nov-2020	139.90	137.15	137.15	137.15	137.15	137.15	137.15	3893	5.34	116	3893	100.00
VISHNU	EQ	13-Nov-2020	168.95	170.10	172.00	161.70	167.50	165.35	166.37	11320	18.83	317	8701	76.86
VISHWARAJ	EQ	13-Nov-2020	118.15	120.10	120.10	115.50	118.50	116.90	117.99	6373	7.52	95	5580	87.56
VIVIDHA	EQ	13-Nov-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.32	140363	0.45	64	52560	37.45
VIVIMEDLAB	EQ	13-Nov-2020	17.80	18.00	18.65	17.45	18.65	18.65	18.28	315488	57.67	687	248822	78.87
VLSFINANCE	EQ	13-Nov-2020	55.25	56.50	57.15	54.65	57.05	56.85	56.49	18994	10.73	367	14285	75.21
VMART	EQ	13-Nov-2020	1963.75	1973.35	2020.00	1967.45	2009.90	2004.45	1981.96	34060	675.06	2691	26691	78.36
VOLTAMP	EQ	13-Nov-2020	1032.40	1037.00	1049.00	1022.25	1026.00	1029.95	1037.68	7327	76.03	884	4594	62.70
VOLTAS	EQ	13-Nov-2020	755.15	755.00	761.80	748.65	758.90	758.55	754.06	1751357	13206.31	31143	509185	29.07
VRLLOG	EQ	13-Nov-2020	159.10	159.40	167.30	158.10	165.05	165.50	163.57	383911	627.96	5896	179618	46.79
VSSL	EQ	13-Nov-2020	78.30	80.45	82.20	79.00	82.20	81.50	80.82	27048	21.86	359	22270	82.34
VSTIND	EQ	13-Nov-2020	3452.15	3420.00	3485.00	3420.00	3477.00	3471.00	3460.15	4441	153.67	843	3671	82.66
VSTTILLERS	EQ	13-Nov-2020	1941.75	1977.85	1978.55	1940.00	1948.00	1957.80	1958.07	24408	477.92	4391	12778	52.35
VTL	EQ	13-Nov-2020	855.25	855.00	868.05	847.10	857.10	860.70	863.40	29281	252.81	3644	21712	74.15
WABAG	EQ	13-Nov-2020	184.35	184.35	185.15	181.20	182.60	182.75	182.91	127645	233.47	2681	77456	60.68
WABCOINDIA	EQ	13-Nov-2020	4795.80	4819.50	4838.00	4775.00	4791.00	4795.75	4797.37	1542	73.98	528	912	59.14
WALCHANNAG	EQ	13-Nov-2020	52.70	51.90	51.95	50.50	51.50	51.25	51.28	84716	43.45	1116	49282	58.17
WANBURY	BE	13-Nov-2020	34.95	34.50	35.50	34.50	35.50	35.10	34.99	13942	4.88	51	-	-
WATERBASE	EQ	13-Nov-2020	101.80	100.95	102.95	99.50	100.40	100.50	101.02	294497	297.50	3071	90927	30.88
WEBELSOLAR	EQ	13-Nov-2020	21.40	21.60	22.30	21.40	21.70	21.85	21.97	37755	8.30	198	31199	82.64
WEIZMANIND	EQ	13-Nov-2020	31.85	33.35	33.35	31.35	31.50	31.55	31.95	3792	1.21	223	2375	62.63
WELCORP	EQ	13-Nov-2020	102.00	102.00	103.90	100.00	101.55	101.45	101.80	1197144	1218.72	4930	629385	52.57
WELENT	EQ	13-Nov-2020	75.65	75.55	76.45	75.50	75.55	75.55	75.70	25771	19.51	308	15980	62.01
WELINV	EQ	13-Nov-2020	276.70	273.00	295.00	273.00	286.35	286.35	282.90	237	0.67	23	217	91.56
WELSPUNIND	EQ	13-Nov-2020	65.55	65.45	68.40	64.60	67.90	67.70	67.17	716016	480.98	4706	337701	47.16
WENDT	EQ	13-Nov-2020	2989.45	2985.05	3064.00	2935.00	3043.95	3041.45	3002.87	116	3.48	64	73	62.93
WESTLIFE	EQ	13-Nov-2020	368.70	370.35	378.65	368.25	368.80	369.40	372.18	140619	523.36	3967	67176	47.77
WHEELS	EQ	13-Nov-2020	398.95	400.55	404.90	400.00	402.00	401.60	401.90	5028	20.21	359	2132	42.40
WHIRLPOOL	EQ	13-Nov-2020	2088.75	2088.75	2135.00	2088.75	2095.00	2094.10	2105.36	245413	5166.84	5816	223469	91.06
WILLAMAGOR	EQ	13-Nov-2020	16.10	16.40	16.45	15.60	16.45	16.45	16.13	2393	0.39	33	1876	78.40
WINDMACHIN	EQ	13-Nov-2020	13.50	13.35	13.70	12.85	12.85	12.85	13.07	140292	18.34	366	95246	67.89
WIPL	BE	13-Nov-2020	49.50	48.00	49.70	48.00	49.70	49.70	49.68	101	0.05	2	-	-
WIPRO	EQ	13-Nov-2020	345.55	344.50	346.25	342.70	344.50	344.15	344.04	4727888	16265.85	58805	2222870	47.02
WOCKPHARMA	EQ	13-Nov-2020	292.55	292.00	294.00	290.60	292.05	291.90	292.19	170188	497.27	3548	42301	24.86
WONDERLA	EQ	13-Nov-2020	172.45	172.90	174.00	166.00	173.95	173.45	172.04	24214	41.66	1367	10168	41.99
WORTH	EQ	13-Nov-2020	40.50	40.90	41.00	39.70	41.00	40.75	40.42	5184	2.10	59	4508	86.96
WSI	EQ	13-Nov-2020	3.35	3.50	3.50	3.35	3.40	3.40	3.46	6000	0.21	14	4800	80.00
WSTCSTPAPR	EQ	13-Nov-2020	161.20	160.00	160.20	157.05	158.60	158.35	158.75	74762	118.68	1885	47984	64.18
XCHANGING	EQ	13-Nov-2020	68.85	68.15	71.95	68.15	69.80	69.65	70.46	72873	51.35	2016	38102	52.29
XELPMOC	EQ	13-Nov-2020	257.15	257.40	270.00	250.00	270.00	269.50	267.02	54194	144.71	1197	31395	57.93
XPROINDIA	EQ	13-Nov-2020	30.05	31.55	31.55	30.60	31.55	31.55	31.47	20630	6.49	365	19583	94.92
YESBANK	EQ	13-Nov-2020	14.35	14.25	14.85	13.95	14.55	14.55	14.33	232152650	33272.91	83653	102571018	44.18
ZEEL	EQ	13-Nov-2020	198.45	198.50	198.85	190.70	192.45	192.65	192.81	17321552	33398.36	103272	3993001	23.05
ZEEL	P2	13-Nov-2020	3.80	3.75	3.80	3.75	3.80	3.80	3.78	583000	22.04	35	583000	100.00
ZEELEARN	EQ	13-Nov-2020	10.60	10.60	11.35	10.50	11.20	11.25	11.02	1837570	202.57	2140	950807	51.74
ZEEMEDIA	EQ	13-Nov-2020	4.95	5.15	5.15	4.85	4.95	4.95	4.98	884359	44.02	899	557760	63.07
ZENITHEXPO	EQ	13-Nov-2020	41.30	43.50	44.40	41.15	41.75	42.35	42.89	1550	0.66	52	806	52.00
ZENSARTECH	EQ	13-Nov-2020	192.95	193.00	197.70	192.00	196.10	196.70	195.54	228575	446.95	8118	152063	66.53
ZENTEC	EQ	13-Nov-2020	76.65	75.30	76.00	74.05	75.50	75.15	75.27	105857	79.68	1409	54284	51.28
ZICOM	EQ	13-Nov-2020	2.05	2.15	2.15	2.00	2.15	2.15	2.14	9200	0.20	31	5876	63.87
ZODIACLOTH	EQ	13-Nov-2020	99.70	99.05	99.70	99.05	99.15	99.30	99.40	2920	2.90	67	2771	94.90
ZODJRDMKJ	EQ	13-Nov-2020	23.30	23.80	24.40	22.70	22.70	22.75	23.12	9170	2.12	63	5690	62.05
ZOTA	EQ	13-Nov-2020	138.70	138.75	139.80	137.25	137.25	137.85	138.20	16400	22.66	132	3722	22.70
ZUARI	EQ	13-Nov-2020	81.70	81.95	83.65	80.50	80.75	81.15	81.44	14512	11.82	371	7196	49.59
ZUARIGLOB	EQ	13-Nov-2020	48.75	48.90	48.90	47.80	48.75	48.55	48.46	22091	10.70	226	14023	63.48
ZYDUSWELL	EQ	13-Nov-2020	1781.65	1794.15	1833.00	1780.00	1821.00	1824.30	1809.24	46587	842.87	3845	26136	56.10