nse-sec-bhavdata-full-2020-10-28.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	28-Oct-2020	27.45	27.80	27.80	27.00	27.00	27.10	27.25	23510	6.41	204	13216	56.21
21STCENMGM	EQ	28-Oct-2020	9.65	9.50	9.80	9.50	9.80	9.80	9.55	1244	0.12	17	1119	89.95
3IINFOTECH	EQ	28-Oct-2020	3.00	3.05	3.10	3.00	3.00	3.00	3.04	2382161	72.33	4350	1561918	65.57
3MINDIA	EQ	28-Oct-2020	18454.00	18648.00	18648.00	18350.00	18500.00	18487.80	18443.98	1450	267.44	1004	845	58.28
3PLAND	EQ	28-Oct-2020	6.40	6.50	6.50	6.50	6.50	6.50	6.50	802	0.05	2	802	100.00
5PAISA	BE	28-Oct-2020	338.40	340.00	341.95	324.00	333.95	332.90	329.89	68918	227.35	408	-	-
63MOONS	EQ	28-Oct-2020	74.10	74.50	74.50	72.40	72.50	72.65	73.08	17763	12.98	504	13150	74.03
716GS2050	GS	28-Oct-2020	110.10	111.40	111.40	105.00	111.40	111.40	105.43	100	0.11	4	100	100.00
772GS2049	GS	28-Oct-2020	112.60	112.60	112.60	112.60	112.60	112.60	112.60	100	0.11	1	100	100.00
795GS2032	GS	28-Oct-2020	115.00	115.75	115.75	115.75	115.75	115.75	115.75	101	0.12	1	101	100.00
832GS2032	GS	28-Oct-2020	103.00	108.15	108.15	108.15	108.15	108.15	108.15	5	0.01	1	5	100.00
8KMILES	BE	28-Oct-2020	92.05	87.45	91.95	87.45	87.45	87.45	87.97	31302	27.54	521	-	-
A2ZINFRA	EQ	28-Oct-2020	3.85	3.90	3.90	3.75	3.85	3.85	3.81	70551	2.69	97	42601	60.38
AAATECH	SM	28-Oct-2020	43.10	42.70	42.75	42.50	42.75	42.75	42.65	24000	10.24	5	12000	50.00
AAKASH	EQ	28-Oct-2020	52.10	52.00	52.25	51.50	51.60	51.65	51.71	37403	19.34	219	24626	65.84
AARON	SM	28-Oct-2020	27.75	27.25	27.25	27.25	27.25	27.25	27.25	6300	1.72	1	6300	100.00
AARTIDRUGS	EQ	28-Oct-2020	677.20	656.60	677.00	643.35	643.35	643.35	657.56	1903443	12516.21	74385	646413	33.96
AARTIIND	EQ	28-Oct-2020	994.55	996.00	1025.00	996.00	1007.00	1009.60	1015.05	286337	2906.47	15818	95444	33.33
AARTISURF	BE	28-Oct-2020	550.75	552.00	563.00	525.00	533.00	530.30	537.92	7857	42.26	418	-	-
AARVEEDEN	EQ	28-Oct-2020	10.60	10.85	10.90	10.35	10.80	10.80	10.70	2210	0.24	23	2101	95.07
AARVI	EQ	28-Oct-2020	37.20	38.00	38.00	35.85	35.85	35.85	37.64	405	0.15	5	341	84.20
AAVAS	EQ	28-Oct-2020	1489.90	1487.00	1495.50	1460.00	1468.00	1465.75	1468.88	8790	129.11	1722	3619	41.17
ABAN	EQ	28-Oct-2020	22.95	22.70	23.35	21.10	22.45	22.55	22.46	46420	10.43	372	32298	69.58
ABB	EQ	28-Oct-2020	929.55	933.80	937.20	902.85	904.80	907.05	918.94	50003	459.50	3464	17888	35.77
ABBOTINDIA	EQ	28-Oct-2020	15552.40	15550.00	15605.10	15235.00	15250.00	15327.05	15389.41	13579	2089.73	4454	10418	76.72
ABCAPITAL	EQ	28-Oct-2020	65.20	65.20	69.25	65.10	66.70	66.90	67.41	4491778	3027.82	20942	964630	21.48
ABFRL	EQ	28-Oct-2020	165.20	162.70	163.45	157.00	157.90	157.60	160.21	2832347	4537.57	34227	1164526	41.12
ABFRLPP	E1	28-Oct-2020	106.45	106.40	106.40	99.10	101.00	100.00	101.29	50414	51.06	719	36277	71.96
ABMINTLTD	BE	28-Oct-2020	26.95	25.65	25.65	25.65	25.65	25.65	25.65	129	0.03	6	-	-
ABSLBANETF	EQ	28-Oct-2020	247.51	193.90	250.00	193.90	242.27	242.11	240.80	466	1.12	27	414	88.84
ABSLNN50ET	EQ	28-Oct-2020	283.03	283.00	283.00	273.00	273.00	273.00	277.52	20	0.06	9	18	90.00
ACC	EQ	28-Oct-2020	1683.85	1667.55	1680.00	1622.10	1627.00	1638.90	1658.06	1583118	26249.00	67960	550273	34.76
ACCELYA	EQ	28-Oct-2020	962.35	958.80	962.30	920.00	920.05	924.85	942.37	10584	99.74	977	4417	41.73
ACE	EQ	28-Oct-2020	69.95	69.90	73.60	69.90	71.15	71.45	72.23	233763	168.84	2359	94432	40.40
ADANIENT	EQ	28-Oct-2020	314.05	313.80	320.80	309.85	318.20	318.85	315.19	3098009	9764.69	31356	398087	12.85
ADANIGAS	EQ	28-Oct-2020	197.35	199.00	204.50	198.10	201.10	201.05	201.37	2119106	4267.32	28592	713695	33.68
ADANIGREEN	EQ	28-Oct-2020	739.90	776.85	776.85	776.80	776.85	776.85	776.85	1869868	14526.03	7140	1300511	69.55
ADANIPORTS	EQ	28-Oct-2020	364.40	363.00	370.00	352.00	353.00	353.65	361.96	3863941	13985.95	47124	918691	23.78
ADANIPOWER	EQ	28-Oct-2020	35.40	35.35	35.65	35.25	35.45	35.30	35.39	801318	283.62	2024	511583	63.84
ADANITRANS	EQ	28-Oct-2020	288.90	288.00	290.75	284.65	285.20	286.05	287.82	168394	484.66	2085	125919	74.78
ADFFOODS	EQ	28-Oct-2020	411.70	411.60	418.00	405.25	408.75	407.90	411.53	18304	75.33	1047	8779	47.96
ADHUNIKIND	EQ	28-Oct-2020	18.45	18.45	18.95	18.25	18.50	18.80	18.62	20231	3.77	93	13525	66.85
ADL	BE	28-Oct-2020	18.70	19.30	19.30	17.80	18.10	18.10	18.32	3705	0.68	20	-	-
ADORWELD	EQ	28-Oct-2020	238.20	239.80	242.95	238.00	240.10	239.55	240.02	3385	8.12	268	2015	59.53
ADROITINFO	BE	28-Oct-2020	7.05	7.40	7.40	6.70	6.70	6.70	6.82	4230	0.29	25	-	-
ADSL	EQ	28-Oct-2020	21.80	22.20	22.50	21.25	21.60	21.40	21.67	75925	16.45	708	20049	26.41
ADVANIHOTR	EQ	28-Oct-2020	40.95	41.25	42.70	40.00	42.30	41.95	41.15	6850	2.82	107	5962	87.04
ADVENZYMES	EQ	28-Oct-2020	309.05	307.75	319.00	307.00	313.45	313.45	313.72	290120	910.17	8429	88743	30.59
AEGISCHEM	EQ	28-Oct-2020	218.15	218.95	219.85	212.25	213.55	213.20	215.15	112720	242.52	4539	49193	43.64
AFFLE	EQ	28-Oct-2020	2714.65	2720.00	2720.00	2578.95	2600.00	2583.95	2617.83	48564	1271.33	8471	36784	75.74
AGARIND	EQ	28-Oct-2020	84.65	85.50	87.65	84.10	84.55	86.15	85.96	4020	3.46	110	3389	84.30
AGCNET	EQ	28-Oct-2020	616.70	615.00	659.95	605.10	645.00	648.25	638.13	132747	847.10	4895	53236	40.10
AGRITECH	EQ	28-Oct-2020	28.75	27.85	29.20	27.85	28.10	28.20	28.55	7696	2.20	108	4813	62.54
AGROPHOS	EQ	28-Oct-2020	8.65	8.90	8.90	8.50	8.65	8.60	8.61	11849	1.02	75	9437	79.64
AHLEAST	EQ	28-Oct-2020	135.85	135.75	136.95	133.25	133.25	134.85	135.55	224	0.30	33	183	81.70
AHLUCONT	EQ	28-Oct-2020	219.95	217.05	224.00	216.45	218.50	218.30	219.94	12760	28.06	501	7000	54.86
AHLWEST	EQ	28-Oct-2020	251.60	249.95	260.95	246.55	247.00	252.60	253.26	2581	6.54	436	702	27.20
AIAENG	EQ	28-Oct-2020	1759.85	1752.00	1768.60	1722.30	1747.30	1753.55	1749.08	18761	328.15	4370	12503	66.64
AIRAN	EQ	28-Oct-2020	11.70	11.95	12.25	11.35	11.95	11.90	11.82	59693	7.06	197	29444	49.33
AISL	SM	28-Oct-2020	21.30	20.40	20.40	20.35	20.35	20.35	20.37	3600	0.73	3	2400	66.67
AJANTPHARM	EQ	28-Oct-2020	1569.60	1578.05	1600.00	1565.95	1586.00	1591.65	1583.73	54865	868.92	4803	19866	36.21
AJMERA	EQ	28-Oct-2020	86.25	85.70	88.00	85.10	85.80	85.35	86.07	37575	32.34	719	14530	38.67
AJOONI	SM	28-Oct-2020	33.70	33.90	34.10	33.90	34.10	34.10	34.05	16000	5.45	3	16000	100.00
AKASH	BE	28-Oct-2020	247.85	254.95	254.95	240.00	250.00	250.00	244.36	113	0.28	29	-	-
AKG	SM	28-Oct-2020	72.20	68.50	69.10	68.50	69.10	69.10	68.78	12000	8.25	3	0	0.00
AKSHARCHEM	EQ	28-Oct-2020	206.65	207.80	210.45	205.50	207.15	207.40	207.47	3892	8.07	255	2289	58.81
AKSHOPTFBR	EQ	28-Oct-2020	5.40	5.55	5.65	5.40	5.45	5.50	5.60	182403	10.21	247	116335	63.78
AKZOINDIA	EQ	28-Oct-2020	1996.35	2000.00	2000.00	1971.00	1972.20	1978.35	1984.78	4098	81.34	963	2500	61.01
ALANKIT	EQ	28-Oct-2020	16.10	16.10	16.50	15.85	16.10	16.05	16.19	129282	20.93	475	61351	47.46
ALBERTDAVD	EQ	28-Oct-2020	394.25	394.15	397.50	385.15	389.50	389.90	392.05	7013	27.49	522	3903	55.65
ALCHEM	EQ	28-Oct-2020	4.40	4.55	4.65	4.30	4.55	4.55	4.59	32045	1.47	256	26256	81.93
ALEMBICLTD	EQ	28-Oct-2020	95.15	95.30	96.20	93.80	94.50	94.25	94.95	226291	214.86	3370	104921	46.37
ALICON	EQ	28-Oct-2020	312.30	323.65	324.00	309.35	312.00	312.95	314.61	784	2.47	100	466	59.44
ALKALI	EQ	28-Oct-2020	47.50	47.70	48.00	46.20	46.50	46.45	46.94	12357	5.80	320	6247	50.55
ALKEM	EQ	28-Oct-2020	2679.30	2694.95	2694.95	2652.00	2685.00	2685.35	2676.23	38820	1038.91	5600	16851	43.41
ALKYLAMINE	EQ	28-Oct-2020	2894.40	2893.00	3036.00	2850.00	3001.00	3011.20	2970.33	49889	1481.87	8560	18771	37.63
ALLCARGO	EQ	28-Oct-2020	118.65	118.95	120.95	117.95	119.45	119.60	120.09	152213	182.79	1345	100556	66.06
ALLSEC	EQ	28-Oct-2020	252.40	250.45	256.95	247.15	249.80	250.00	251.89	5000	12.59	251	3103	62.06
ALMONDZ	EQ	28-Oct-2020	10.70	10.70	11.75	10.70	11.75	11.75	11.43	19773	2.26	128	12606	63.75
ALOKINDS	EQ	28-Oct-2020	22.15	22.15	22.55	21.80	22.00	21.95	22.08	6530766	1441.68	7495	2327208	35.63
ALPA	EQ	28-Oct-2020	41.00	41.00	41.30	38.95	38.95	39.00	39.33	136699	53.76	802	83019	60.73
ALPHAGEO	EQ	28-Oct-2020	152.30	151.80	154.00	151.25	151.50	151.80	151.97	8902	13.53	272	5789	65.03
AMARAJABAT	EQ	28-Oct-2020	786.75	785.00	790.40	740.00	742.00	745.80	763.25	2228948	17012.45	54687	420539	18.87
AMBER	EQ	28-Oct-2020	2192.65	2195.75	2228.70	2145.50	2155.00	2158.75	2184.43	120839	2639.65	12383	21969	18.18
AMBIKCO	EQ	28-Oct-2020	713.45	714.00	718.45	706.75	711.10	711.90	712.64	3757	26.77	408	2326	61.91
AMBUJACEM	EQ	28-Oct-2020	255.85	253.85	254.70	250.35	251.25	251.80	252.41	4873537	12301.26	45960	1244420	25.53
AMDIND	EQ	28-Oct-2020	16.30	15.85	16.85	15.55	16.40	16.00	16.08	3663	0.59	51	2172	59.30
AMJLAND	EQ	28-Oct-2020	21.40	20.60	22.10	20.60	21.50	21.65	21.50	44477	9.56	340	35328	79.43
AMRUTANJAN	EQ	28-Oct-2020	407.65	408.00	425.45	404.85	413.00	413.50	417.78	115463	482.39	4451	23733	20.55
ANANTRAJ	EQ	28-Oct-2020	18.75	18.60	18.95	17.55	18.05	18.20	18.17	180355	32.77	633	135564	75.17
ANDHRACEMT	EQ	28-Oct-2020	5.15	5.15	5.20	5.00	5.00	5.00	5.06	102684	5.19	259	67690	65.92
ANDHRAPAP	EQ	28-Oct-2020	187.15	187.40	188.90	183.00	185.00	184.25	186.78	11464	21.41	941	6122	53.40
ANDHRSUGAR	EQ	28-Oct-2020	280.65	282.85	286.35	280.70	284.00	281.75	282.73	19249	54.42	984	7660	39.79
ANGELBRKG	EQ	28-Oct-2020	298.50	305.90	335.90	278.85	310.45	315.85	309.18	7045997	21785.12	139521	1206238	17.12
ANIKINDS	EQ	28-Oct-2020	11.65	11.40	12.40	10.80	12.40	12.05	11.43	24113	2.76	167	16051	66.57
ANKITMETAL	BE	28-Oct-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.76	38149	0.29	24	-	-
ANSALAPI	EQ	28-Oct-2020	4.25	4.15	4.25	4.05	4.15	4.15	4.15	50194	2.09	62	33877	67.49
ANSALHSG	EQ	28-Oct-2020	3.95	4.00	4.00	3.85	3.90	3.90	3.92	9103	0.36	21	8648	95.00
ANUP	EQ	28-Oct-2020	606.60	614.75	614.75	590.00	603.00	595.05	601.44	6005	36.12	587	3463	57.67
APARINDS	EQ	28-Oct-2020	292.25	292.30	294.00	285.90	288.00	287.95	288.75	16619	47.99	815	8932	53.75
APCL	EQ	28-Oct-2020	218.85	218.85	222.15	211.00	213.50	214.25	216.45	45025	97.46	2329	23070	51.24
APCOTEXIND	EQ	28-Oct-2020	165.15	163.90	165.00	157.00	159.75	160.75	160.83	381052	612.84	7902	123972	32.53
APEX	EQ	28-Oct-2020	255.25	255.35	257.50	254.00	257.50	256.05	255.86	64956	166.20	1250	37522	57.77
APLAPOLLO	EQ	28-Oct-2020	3076.30	3076.30	3195.00	3023.55	3116.00	3129.80	3129.76	230662	7219.17	21056	59797	25.92
APLLTD	EQ	28-Oct-2020	960.85	960.85	965.75	951.00	963.00	963.20	960.20	244507	2347.76	10753	174912	71.54
APOLLO	EQ	28-Oct-2020	107.90	108.00	108.60	105.60	105.80	106.10	106.77	22279	23.79	643	12524	56.21
APOLLOHOSP	EQ	28-Oct-2020	2118.65	2107.85	2132.05	2066.00	2078.00	2079.30	2099.55	958989	20134.44	43029	299798	31.26
APOLLOPIPE	EQ	28-Oct-2020	455.60	460.00	466.00	434.75	451.00	450.50	454.74	60529	275.25	3090	28602	47.25
APOLLOTYRE	EQ	28-Oct-2020	149.60	147.80	149.30	142.10	143.40	143.20	145.14	6690227	9710.19	31418	724523	10.83
APOLSINHOT	EQ	28-Oct-2020	578.90	579.45	591.05	562.15	582.00	574.60	583.12	1001	5.84	188	210	20.98
APTECHT	EQ	28-Oct-2020	115.70	116.20	117.40	115.00	116.00	115.30	115.85	102319	118.54	1920	47896	46.81
ARCHIDPLY	EQ	28-Oct-2020	23.75	23.85	24.40	23.35	24.00	23.55	23.75	6036	1.43	154	5061	83.85
ARCHIES	EQ	28-Oct-2020	12.20	11.90	13.40	11.05	11.80	11.85	12.13	56992	6.91	185	26173	45.92
ARCOTECH	BE	28-Oct-2020	2.00	2.10	2.10	1.90	1.95	1.95	1.94	43833	0.85	42	-	-
ARENTERP	EQ	28-Oct-2020	10.00	10.00	10.45	9.65	10.35	10.15	10.06	2550	0.26	15	396	15.53
ARIES	EQ	28-Oct-2020	80.35	81.35	82.00	78.85	79.80	79.50	80.66	19192	15.48	346	6494	33.84
ARIHANT	EQ	28-Oct-2020	16.40	16.45	16.45	16.35	16.35	16.35	16.44	1094	0.18	14	1048	95.80
ARIHANTSUP	EQ	28-Oct-2020	20.00	20.50	21.00	19.15	20.15	20.15	20.70	2640	0.55	30	2566	97.20
ARMANFIN	EQ	28-Oct-2020	561.35	566.70	566.70	540.20	543.20	546.25	549.52	2967	16.30	515	1464	49.34
AROGRANITE	EQ	28-Oct-2020	30.25	30.70	31.05	29.80	30.85	30.15	30.33	131983	40.02	1038	69725	52.83
ARROWGREEN	EQ	28-Oct-2020	48.75	49.95	49.95	48.50	48.50	48.70	48.64	2145	1.04	54	1840	85.78
ARSHIYA	BE	28-Oct-2020	14.30	13.70	14.45	13.70	14.35	14.35	13.90	9740	1.35	30	-	-
ARSSINFRA	EQ	28-Oct-2020	12.15	12.30	12.30	11.90	12.00	12.00	12.02	8741	1.05	51	7211	82.50
ARTEMISMED	EQ	28-Oct-2020	169.50	168.00	169.00	162.30	169.00	165.55	165.62	1043	1.73	61	736	70.57
ARVIND	EQ	28-Oct-2020	34.50	34.45	34.65	34.00	34.05	34.10	34.23	477476	163.43	1445	201691	42.24
ARVINDFASN	EQ	28-Oct-2020	125.75	126.80	127.70	122.85	124.60	124.10	124.81	94499	117.94	1654	61468	65.05
ARVSMART	EQ	28-Oct-2020	90.70	90.50	90.95	86.50	86.60	86.75	88.34	75781	66.95	1495	34790	45.91
ASAHIINDIA	EQ	28-Oct-2020	232.90	232.80	233.05	225.30	226.50	226.10	230.19	16957	39.03	699	13132	77.44
ASAHISONG	EQ	28-Oct-2020	222.15	218.30	224.00	217.90	220.00	220.00	220.20	20479	45.10	717	14812	72.33
ASAL	EQ	28-Oct-2020	20.55	20.50	21.30	20.30	20.35	21.25	20.91	5363	1.12	30	4011	74.79
ASALCBR	EQ	28-Oct-2020	251.40	255.00	255.00	246.65	249.60	249.15	249.55	14175	35.37	546	4389	30.96
ASHAPURMIN	EQ	28-Oct-2020	81.40	81.90	83.70	78.55	82.75	82.50	81.07	113549	92.05	919	68317	60.17
ASHIANA	EQ	28-Oct-2020	77.65	76.35	78.65	75.00	75.40	75.55	76.02	31059	23.61	458	19489	62.75
ASHIMASYN	BE	28-Oct-2020	7.55	7.50	7.50	7.30	7.50	7.50	7.44	735	0.05	12	-	-
ASHOKA	EQ	28-Oct-2020	62.65	62.50	63.00	61.65	62.00	62.00	62.23	181573	112.99	1651	98492	54.24
ASHOKLEY	EQ	28-Oct-2020	81.75	81.60	83.30	79.35	79.90	80.30	81.23	51539197	41863.75	133138	6558670	12.73
ASIANHOTNR	EQ	28-Oct-2020	52.30	52.55	53.20	50.40	52.70	51.65	51.84	1396	0.72	119	983	70.42
ASIANPAINT	EQ	28-Oct-2020	2197.80	2199.80	2218.55	2150.15	2161.10	2159.55	2179.17	3166049	68993.73	139041	693572	21.91
ASIANTILES	EQ	28-Oct-2020	276.95	276.05	286.95	271.55	273.65	274.05	276.25	178886	494.18	2947	75068	41.96
ASLIND	SM	28-Oct-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	4000	0.29	1	4000	100.00
ASPINWALL	EQ	28-Oct-2020	121.00	122.60	124.00	117.50	121.00	121.00	121.41	622	0.76	25	346	55.63
ASTEC	EQ	28-Oct-2020	1124.95	1128.00	1136.00	1094.35	1114.00	1111.70	1112.68	54148	602.50	4417	18591	34.33
ASTERDM	EQ	28-Oct-2020	142.15	143.50	144.05	137.05	137.05	137.45	139.42	112313	156.59	2308	62626	55.76
ASTRAL	EQ	28-Oct-2020	1152.45	1157.15	1158.75	1115.00	1123.00	1120.75	1127.97	62809	708.47	7321	35986	57.29
ASTRAMICRO	EQ	28-Oct-2020	107.05	107.00	107.80	105.60	106.70	106.95	106.63	237687	253.44	2750	86375	36.34
ASTRAZEN	EQ	28-Oct-2020	4391.00	4426.15	4465.50	4382.00	4400.00	4406.40	4419.44	31217	1379.62	6054	10610	33.99
ASTRON	EQ	28-Oct-2020	46.95	47.20	48.85	47.00	47.20	47.30	47.91	24121	11.56	166	19061	79.02
ATFL	EQ	28-Oct-2020	743.45	746.95	752.20	721.00	726.15	738.15	736.21	7437	54.75	780	4103	55.17
ATLANTA	EQ	28-Oct-2020	7.30	7.30	7.40	6.75	7.15	7.15	7.08	13752	0.97	109	9993	72.67
ATLASCYCLE	BE	28-Oct-2020	42.10	42.75	42.80	41.05	42.50	42.50	41.71	2621	1.09	41	-	-
ATUL	EQ	28-Oct-2020	6107.80	6123.00	6158.00	6055.45	6146.00	6140.35	6115.16	12266	750.09	3257	5537	45.14
ATULAUTO	EQ	28-Oct-2020	157.85	159.50	160.00	156.55	157.25	157.10	158.11	43766	69.20	1758	27357	62.51
AUBANK	EQ	28-Oct-2020	789.65	797.00	812.00	780.65	802.20	799.35	802.41	816032	6547.95	22928	440121	53.93
AURIONPRO	EQ	28-Oct-2020	70.75	69.15	74.25	69.15	74.25	74.25	73.53	18171	13.36	228	8053	44.32
AUROPHARMA	EQ	28-Oct-2020	794.10	794.30	799.90	771.60	778.10	776.30	784.56	2219402	17412.64	45395	455120	20.51
AUSOMENT	EQ	28-Oct-2020	53.05	52.50	54.35	48.80	49.65	50.25	50.42	11992	6.05	260	6666	55.59
AUTOAXLES	EQ	28-Oct-2020	701.75	702.15	724.80	696.60	705.35	704.85	708.53	17066	120.92	1404	5824	34.13
AUTOIND	EQ	28-Oct-2020	28.40	28.45	29.20	27.55	28.15	28.25	28.24	15041	4.25	121	9083	60.39
AUTOLITIND	EQ	28-Oct-2020	18.50	17.80	18.60	17.80	18.40	18.40	18.12	1983	0.36	45	1518	76.55
AVADHSUGAR	EQ	28-Oct-2020	184.90	185.00	192.00	183.00	185.00	185.05	188.24	49561	93.29	1602	13821	27.89
AVANTIFEED	EQ	28-Oct-2020	494.85	496.40	498.30	490.00	490.00	491.75	493.28	94183	464.58	4709	29743	31.58
AVSL	SM	28-Oct-2020	44.55	44.55	44.55	44.55	44.55	44.55	44.55	12000	5.35	2	12000	100.00
AVTNPL	EQ	28-Oct-2020	44.55	45.00	45.35	43.65	43.75	43.90	44.15	60550	26.73	467	45722	75.51
AXISBANK	EQ	28-Oct-2020	508.10	510.80	517.50	493.50	505.90	504.70	505.24	30343675	153308.35	302161	5495885	18.11
AXISCADES	EQ	28-Oct-2020	47.05	46.50	47.65	42.70	44.35	44.50	45.49	44470	20.23	656	24009	53.99
AXISGOLD	EQ	28-Oct-2020	44.65	44.60	48.70	44.25	45.00	45.20	45.06	125989	56.77	449	106714	84.70
AXISNIFTY	EQ	28-Oct-2020	122.93	118.83	123.50	118.83	121.70	121.69	122.00	3625	4.42	116	2990	82.48
AYMSYNTEX	EQ	28-Oct-2020	27.20	27.75	30.20	26.75	29.90	29.50	28.83	69708	20.10	847	50272	72.12
BAFNAPH	BE	28-Oct-2020	99.80	104.75	104.75	104.75	104.75	104.75	104.75	1811	1.90	14	-	-
BAGFILMS	EQ	28-Oct-2020	2.45	2.50	2.55	2.40	2.40	2.45	2.44	46281	1.13	57	35942	77.66
BAJAJ-AUTO	EQ	28-Oct-2020	2947.35	2947.00	2967.00	2890.20	2932.90	2944.05	2935.07	1197897	35159.09	52649	322063	26.89
BAJAJCON	EQ	28-Oct-2020	189.75	189.80	189.80	181.80	184.60	184.10	185.66	252016	467.90	5305	133660	53.04
BAJAJELEC	EQ	28-Oct-2020	498.05	495.00	505.40	486.10	488.60	488.00	493.69	115531	570.37	5068	48304	41.81
BAJAJFINSV	EQ	28-Oct-2020	5667.25	5678.00	5743.00	5605.00	5670.20	5642.35	5678.32	658790	37408.19	61483	114081	17.32
BAJAJHIND	EQ	28-Oct-2020	4.75	4.75	4.90	4.70	4.85	4.75	4.78	1220668	58.40	1041	574574	47.07
BAJAJHLDNG	EQ	28-Oct-2020	2265.20	2275.00	2307.45	2244.25	2275.00	2279.50	2272.55	28429	646.06	5545	11652	40.99
BAJFINANCE	EQ	28-Oct-2020	3453.25	3448.95	3489.90	3347.90	3372.00	3370.80	3423.75	4649120	159174.35	221960	768413	16.53
BALAJITELE	EQ	28-Oct-2020	63.75	65.70	65.70	61.10	62.40	62.15	63.35	49595	31.42	644	31356	63.22
BALAMINES	EQ	28-Oct-2020	847.00	850.65	877.80	835.95	841.90	844.75	859.37	212015	1821.99	10227	67112	31.65
BALAXI	BE	28-Oct-2020	810.75	810.75	851.25	810.75	851.25	851.25	848.61	3488	29.60	237	-	-
BALKRISHNA	EQ	28-Oct-2020	11.75	11.85	12.50	11.50	12.30	12.30	12.24	4361	0.53	49	4312	98.88
BALKRISIND	EQ	28-Oct-2020	1343.75	1341.40	1374.00	1332.00	1342.50	1341.90	1355.57	935621	12682.97	28313	386999	41.36
BALLARPUR	BE	28-Oct-2020	1.20	1.25	1.25	1.15	1.20	1.15	1.21	859857	10.42	304	-	-
BALMLAWRIE	EQ	28-Oct-2020	101.95	102.40	102.90	99.90	100.10	100.25	100.65	200962	202.27	3948	142354	70.84
BALPHARMA	BE	28-Oct-2020	60.10	59.45	59.70	57.35	58.75	58.75	58.54	21491	12.58	263	-	-
BALRAMCHIN	EQ	28-Oct-2020	161.70	162.25	169.80	160.50	161.05	162.20	166.29	3171593	5274.04	35098	937639	29.56
BANARBEADS	EQ	28-Oct-2020	58.45	61.30	61.30	57.15	58.00	58.00	58.04	2132	1.24	65	1511	70.87
BANARISUG	EQ	28-Oct-2020	1300.85	1311.55	1314.90	1300.00	1300.15	1300.30	1306.36	582	7.60	53	352	60.48
BANCOINDIA	EQ	28-Oct-2020	94.15	94.00	94.70	91.15	91.35	91.85	92.94	64234	59.70	1115	36716	57.16
BANDHANBNK	EQ	28-Oct-2020	296.20	298.00	299.35	287.00	288.25	288.95	293.07	6382953	18706.80	74511	1944716	30.47
BANG	EQ	28-Oct-2020	19.80	20.60	20.60	18.45	20.35	20.35	19.37	2388	0.46	59	1284	53.77
BANKA	SM	28-Oct-2020	31.55	33.10	33.10	33.10	33.10	33.10	33.10	6000	1.99	2	0	0.00
BANKBARODA	EQ	28-Oct-2020	42.90	42.80	43.20	41.65	42.00	42.00	42.48	20411304	8670.22	29101	3339890	16.36
BANKBEES	EQ	28-Oct-2020	248.51	248.49	248.90	242.05	244.10	243.77	244.93	864336	2116.98	10946	330804	38.27
BANKINDIA	EQ	28-Oct-2020	39.80	39.60	39.90	39.35	39.55	39.55	39.63	618138	244.95	2790	188923	30.56
BANSWRAS	EQ	28-Oct-2020	74.25	73.65	76.80	73.65	74.80	75.05	76.23	15392	11.73	133	13482	87.59
BARTRONICS	BZ	28-Oct-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.80	1450	0.03	8	-	-
BASF	EQ	28-Oct-2020	1387.60	1395.95	1415.10	1380.00	1381.00	1383.40	1397.40	7938	110.93	1100	3753	47.28
BASML	EQ	28-Oct-2020	86.05	88.40	88.40	85.00	87.45	86.55	86.43	1402	1.21	77	1179	84.09
BATAINDIA	EQ	28-Oct-2020	1325.75	1329.70	1351.90	1321.00	1324.00	1324.80	1337.58	672297	8992.49	26844	204725	30.45
BAYERCROP	EQ	28-Oct-2020	5265.85	5310.00	5390.05	5265.00	5355.00	5353.00	5332.48	13971	745.00	3558	5972	42.75
BBL	EQ	28-Oct-2020	716.20	706.00	720.00	690.00	696.30	696.05	703.56	4794	33.73	586	2531	52.80
BBTC	EQ	28-Oct-2020	1230.25	1237.65	1242.10	1202.45	1213.00	1212.30	1222.93	48633	594.75	5696	16132	33.17
BBTCL	SM	28-Oct-2020	32.00	30.00	30.00	29.00	29.00	29.00	29.50	6000	1.77	2	0	0.00
BCG	EQ	28-Oct-2020	5.30	5.25	5.45	5.20	5.20	5.25	5.30	1876795	99.51	1245	1200269	63.95
BCP	EQ	28-Oct-2020	4.70	4.75	5.15	4.55	5.15	5.15	5.07	256909	13.02	245	240538	93.63
BDL	EQ	28-Oct-2020	300.60	300.95	301.55	293.05	293.15	294.95	296.85	84197	249.94	4746	33416	39.69
BEARDSELL	BE	28-Oct-2020	8.40	8.70	8.70	8.05	8.50	8.10	8.12	719	0.06	10	-	-
BEDMUTHA	BE	28-Oct-2020	19.85	20.20	20.20	18.95	19.80	19.80	19.42	870	0.17	7	-	-
BEL	EQ	28-Oct-2020	89.70	89.70	90.05	87.70	88.30	88.25	88.59	4443777	3936.88	18730	1534695	34.54
BEML	EQ	28-Oct-2020	627.65	624.00	629.00	615.25	617.00	619.35	621.00	136551	847.98	4787	33472	24.51
BEPL	EQ	28-Oct-2020	83.55	82.90	84.00	80.70	81.25	81.45	82.44	230220	189.78	2109	129287	56.16
BERGEPAINT	EQ	28-Oct-2020	608.35	613.00	625.30	603.80	604.40	606.50	614.61	1816768	11166.03	31597	227317	12.51
BETA	SM	28-Oct-2020	129.00	124.00	124.00	118.00	118.00	118.00	122.18	4000	4.89	4	4000	100.00
BFINVEST	EQ	28-Oct-2020	268.85	270.20	275.15	266.60	268.80	268.55	271.71	9053	24.60	652	2840	31.37
BFUTILITIE	EQ	28-Oct-2020	244.00	245.40	251.10	242.00	242.80	243.85	247.12	185624	458.71	4262	52614	28.34
BGRENERGY	EQ	28-Oct-2020	33.50	34.15	34.15	32.40	32.90	32.65	32.72	38876	12.72	401	27168	69.88
BHAGERIA	EQ	28-Oct-2020	127.85	130.25	130.30	126.50	127.00	127.20	128.06	23396	29.96	602	19159	81.89
BHAGYANGR	EQ	28-Oct-2020	17.35	17.00	17.70	16.70	17.25	17.25	17.25	7884	1.36	94	4124	52.31
BHAGYAPROP	EQ	28-Oct-2020	22.50	22.15	23.20	22.10	22.75	22.75	22.68	519	0.12	19	429	82.66
BHANDARI	EQ	28-Oct-2020	1.10	1.10	1.15	1.10	1.10	1.10	1.12	28858	0.32	82	16444	56.98
BHARATFORG	EQ	28-Oct-2020	468.55	474.00	484.50	457.40	459.00	460.05	472.08	3254782	15365.30	37000	979078	30.08
BHARATGEAR	EQ	28-Oct-2020	51.00	52.80	52.85	49.50	49.60	49.90	50.55	9308	4.71	153	4856	52.17
BHARATRAS	EQ	28-Oct-2020	8722.70	8745.10	8760.85	8625.05	8650.00	8656.00	8689.39	1410	122.52	772	807	57.23
BHARATWIRE	EQ	28-Oct-2020	23.45	23.50	24.00	23.30	23.80	23.80	23.73	4831	1.15	45	4453	92.18
BHARTIARTL	EQ	28-Oct-2020	433.35	446.00	488.00	442.00	447.75	451.85	463.51	123585653	572831.40	946705	26584797	21.51
BHEL	EQ	28-Oct-2020	29.65	29.55	29.55	28.50	28.70	28.65	28.97	20261850	5869.33	49830	5002314	24.69
BIGBLOC	BE	28-Oct-2020	74.05	74.00	75.00	71.55	72.00	71.55	72.36	6237	4.51	22	-	-
BIL	BE	28-Oct-2020	135.95	132.15	139.40	132.10	133.40	133.40	137.05	1052	1.44	19	-	-
BILENERGY	EQ	28-Oct-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.79	104304	0.82	118	79420	76.14
BINDALAGRO	EQ	28-Oct-2020	12.10	12.05	12.30	11.80	11.85	12.00	12.10	17569	2.13	156	10885	61.96
BIOCON	EQ	28-Oct-2020	413.60	411.25	416.50	405.00	405.10	406.45	410.94	3214903	13211.40	38856	903165	28.09
BIOFILCHEM	BE	28-Oct-2020	106.50	111.80	111.80	111.80	111.80	111.80	111.80	43933	49.12	213	-	-
BIRLACABLE	EQ	28-Oct-2020	50.30	50.05	50.55	49.00	49.00	49.10	49.52	31199	15.45	561	18541	59.43
BIRLACORPN	EQ	28-Oct-2020	640.00	640.00	647.50	630.40	635.05	639.35	639.87	248655	1591.08	5871	187605	75.45
BIRLAMONEY	EQ	28-Oct-2020	43.30	43.90	44.65	43.20	43.40	43.40	43.83	284008	124.48	2096	104248	36.71
BIRLATYRE	EQ	28-Oct-2020	20.15	20.50	20.50	19.60	19.75	19.70	19.89	186808	37.16	957	109897	58.83
BLBLIMITED	BE	28-Oct-2020	4.90	4.75	5.10	4.75	4.80	4.95	4.93	3559	0.18	12	-	-
BLISSGVS	EQ	28-Oct-2020	171.10	170.90	171.70	170.05	170.50	170.65	170.87	457718	782.11	3180	137341	30.01
BLKASHYAP	BE	28-Oct-2020	5.35	5.15	5.35	5.10	5.15	5.15	5.15	118909	6.12	114	-	-
BLS	EQ	28-Oct-2020	89.00	89.90	90.00	87.50	89.20	89.45	89.04	77167	68.71	516	51558	66.81
BLUECOAST	BE	28-Oct-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	10	0.00	1	-	-
BLUEDART	EQ	28-Oct-2020	3294.70	3315.00	3348.00	3155.10	3220.00	3202.30	3230.32	58891	1902.37	3859	37655	63.94
BLUESTARCO	EQ	28-Oct-2020	642.30	645.00	658.90	638.15	645.50	646.30	647.68	132134	855.81	11995	89817	67.97
BODALCHEM	EQ	28-Oct-2020	60.70	60.70	61.20	59.50	59.80	59.80	60.29	75104	45.28	863	45996	61.24
BOMDYEING	EQ	28-Oct-2020	62.65	62.95	64.25	62.20	62.60	62.90	63.09	1048251	661.31	6845	304088	29.01
BOROLTD	BE	28-Oct-2020	149.40	149.40	150.05	144.00	146.85	146.20	146.73	20935	30.72	203	-	-
BORORENEW	EQ	28-Oct-2020	97.70	97.00	102.80	92.50	93.95	93.60	97.44	446015	434.59	5758	180573	40.49
BOSCHLTD	EQ	28-Oct-2020	11942.80	11875.00	12038.20	11642.80	11770.00	11806.60	11797.65	52643	6210.63	12246	12316	23.40
BPCL	EQ	28-Oct-2020	348.65	348.25	349.60	342.45	345.50	345.45	346.01	3871950	13397.29	41251	1166224	30.12
BPL	EQ	28-Oct-2020	17.60	17.45	17.90	17.15	17.60	17.30	17.43	18898	3.29	201	10856	57.45
BRFL	BE	28-Oct-2020	9.90	9.90	10.00	9.55	9.70	9.90	9.82	15904	1.56	84	-	-
BRIGADE	EQ	28-Oct-2020	173.95	174.80	181.90	172.00	180.00	179.85	176.07	147852	260.32	3019	90242	61.04
BRIGHT	SM	28-Oct-2020	5.55	5.95	5.95	5.90	5.95	5.95	5.94	24000	1.43	8	21000	87.50
BRITANNIA	EQ	28-Oct-2020	3572.25	3572.20	3599.80	3524.95	3545.00	3541.70	3567.99	667035	23799.77	57582	305705	45.83
BRITANNIA	N2	28-Oct-2020	31.78	31.80	31.95	31.60	31.84	31.83	31.79	10822	3.44	80	8202	75.79
BRNL	EQ	28-Oct-2020	29.55	29.75	30.75	29.05	29.95	29.90	30.00	16361	4.91	342	10277	62.81
BROOKS	BE	28-Oct-2020	53.25	52.00	53.90	51.00	53.50	53.35	52.05	13380	6.96	173	-	-
BSE	EQ	28-Oct-2020	507.35	511.00	511.00	504.20	508.00	506.80	507.43	114624	581.63	4838	57961	50.57
BSELINFRA	EQ	28-Oct-2020	1.20	1.30	1.30	1.30	1.30	1.30	1.30	27660	0.36	36	27660	100.00
BSHSL	EQ	28-Oct-2020	96.30	97.00	99.95	88.95	93.65	93.75	95.27	1346	1.28	39	1100	81.72
BSL	EQ	28-Oct-2020	34.25	34.05	35.00	33.00	33.15	33.20	33.49	20417	6.84	327	13290	65.09
BSLGOLDETF	EQ	28-Oct-2020	4652.55	4665.00	4750.00	4665.00	4690.05	4689.30	4694.44	204	9.58	48	147	72.06
BSLNIFTY	EQ	28-Oct-2020	130.93	131.30	132.31	127.71	129.56	129.56	130.36	148	0.19	18	139	93.92
BSOFT	EQ	28-Oct-2020	185.80	187.50	191.50	182.50	182.85	184.00	185.77	549933	1021.61	10284	263667	47.95
BTML	ST	28-Oct-2020	94.00	94.00	95.80	94.00	95.80	95.80	94.60	3600	3.41	3	3600	100.00
BURNPUR	EQ	28-Oct-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	5639	0.09	12	5639	100.00
BUTTERFLY	BE	28-Oct-2020	315.05	319.90	330.80	305.15	321.25	324.15	327.15	34420	112.61	368	-	-
BVCL	BE	28-Oct-2020	14.05	14.00	14.35	13.40	14.15	14.15	13.59	637	0.09	13	-	-
BYKE	EQ	28-Oct-2020	13.35	13.30	13.60	13.15	13.45	13.25	13.28	11352	1.51	71	9716	85.59
CADILAHC	EQ	28-Oct-2020	423.50	425.00	427.80	416.90	417.80	418.50	421.93	2577321	10874.48	39594	517206	20.07
CALSOFT	BE	28-Oct-2020	10.10	9.60	10.60	9.60	9.80	10.35	9.94	30323	3.01	84	-	-
CAMLINFINE	EQ	28-Oct-2020	95.15	95.00	98.00	92.15	97.00	97.25	95.49	362515	346.15	5623	153511	42.35
CAMS	EQ	28-Oct-2020	1335.45	1332.05	1340.80	1294.80	1318.00	1318.00	1315.90	177457	2335.16	15944	143058	80.62
CANBK	EQ	28-Oct-2020	88.15	88.15	88.40	86.45	87.40	87.00	87.18	5015258	4372.16	21620	1041022	20.76
CANDC	BZ	28-Oct-2020	2.40	2.40	2.40	2.40	2.40	2.40	2.40	37	0.00	2	-	-
CANFINHOME	EQ	28-Oct-2020	452.65	455.25	460.00	446.05	448.55	449.50	454.47	122291	555.77	4937	35809	29.28
CANTABIL	EQ	28-Oct-2020	330.70	333.35	333.45	327.55	329.10	329.35	331.66	101298	335.96	2689	18608	18.37
CAPACITE	EQ	28-Oct-2020	137.15	135.30	140.00	132.35	136.00	136.35	136.08	48776	66.37	961	29431	60.34
CAPLIPOINT	EQ	28-Oct-2020	517.95	514.00	524.00	512.00	512.50	514.20	517.07	61498	317.99	4989	31254	50.82
CAPTRUST	EQ	28-Oct-2020	58.60	58.65	60.80	57.40	58.30	58.45	58.89	1313	0.77	57	978	74.49
CARBORUNIV	EQ	28-Oct-2020	245.20	246.00	268.85	245.30	259.60	259.55	258.47	2215068	5725.33	33687	1291479	58.30
CAREERP	EQ	28-Oct-2020	166.35	165.00	176.00	163.20	174.90	173.05	171.68	193348	331.93	2006	19664	10.17
CARERATING	EQ	28-Oct-2020	307.10	307.90	314.40	302.05	306.15	305.30	306.03	172597	528.20	9769	98401	57.01
CASTEXTECH	BE	28-Oct-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.43	92016	0.39	20	-	-
CASTROLIND	EQ	28-Oct-2020	108.70	114.00	120.40	114.00	115.95	116.05	117.01	10743139	12570.71	74845	2749573	25.59
CCCL	BE	28-Oct-2020	0.30	0.25	0.35	0.25	0.35	0.35	0.30	190199	0.57	25	-	-
CCHHL	EQ	28-Oct-2020	3.05	3.10	3.10	3.00	3.00	3.00	3.05	14463	0.44	39	9433	65.22
CCL	EQ	28-Oct-2020	247.60	249.90	251.00	244.00	245.55	245.85	246.91	91560	226.08	4155	56869	62.11
CDSL	EQ	28-Oct-2020	471.25	473.80	475.30	460.35	462.00	463.00	467.88	630947	2952.09	13065	208341	33.02
CEATLTD	EQ	28-Oct-2020	1144.60	1148.00	1169.00	1108.20	1146.50	1147.95	1140.23	447668	5104.44	17884	73768	16.48
CEBBCO	EQ	28-Oct-2020	14.15	14.65	14.70	13.90	14.05	14.05	14.13	24788	3.50	99	21683	87.47
CELEBRITY	EQ	28-Oct-2020	4.50	4.55	4.65	4.50	4.60	4.55	4.57	8874	0.41	41	7330	82.60
CENTENKA	EQ	28-Oct-2020	174.45	173.05	177.00	170.05	173.00	172.65	172.98	24815	42.93	997	9659	38.92
CENTEXT	EQ	28-Oct-2020	3.55	3.55	3.60	3.45	3.50	3.45	3.50	44470	1.56	100	25912	58.27
CENTRALBK	EQ	28-Oct-2020	11.10	11.15	11.15	10.90	10.95	10.95	11.00	1463373	160.91	2388	745721	50.96
CENTRUM	EQ	28-Oct-2020	15.95	16.20	16.25	15.60	15.85	15.90	16.04	418169	67.09	678	208685	49.90
CENTUM	EQ	28-Oct-2020	280.10	280.25	284.95	275.00	278.60	277.80	278.98	2267	6.32	168	1623	71.59
CENTURYPLY	EQ	28-Oct-2020	182.60	183.45	184.30	178.10	178.35	178.85	181.13	111293	201.59	2668	41701	37.47
CENTURYTEX	EQ	28-Oct-2020	308.20	309.75	311.45	303.25	305.00	305.05	307.22	430422	1322.35	8689	140030	32.53
CERA	EQ	28-Oct-2020	2627.50	2628.70	2700.00	2625.00	2650.05	2668.90	2667.01	7873	209.97	1377	4064	51.62
CEREBRAINT	EQ	28-Oct-2020	28.25	28.65	29.00	28.40	28.90	28.70	28.71	19664	5.65	177	12503	63.58
CESC	EQ	28-Oct-2020	582.35	582.35	585.00	566.10	570.00	569.30	575.00	99458	571.88	5015	40747	40.97
CESCVENT	EQ	28-Oct-2020	225.30	224.80	237.85	224.05	234.00	232.95	229.65	51541	118.36	2394	26614	51.64
CGCL	EQ	28-Oct-2020	241.80	245.00	248.00	238.60	247.90	245.70	242.61	73923	179.35	3622	29826	40.35
CGPOWER	EQ	28-Oct-2020	27.20	27.20	28.55	26.65	28.55	28.55	28.03	9590132	2687.64	6301	6270597	65.39
CHALET	EQ	28-Oct-2020	138.50	140.00	142.90	136.05	138.50	137.20	138.31	35994	49.78	1174	17727	49.25
CHAMBLFERT	EQ	28-Oct-2020	167.35	168.90	168.90	166.20	167.00	167.15	167.33	701077	1173.10	9944	485334	69.23
CHEMBOND	EQ	28-Oct-2020	151.55	152.85	152.85	150.10	150.25	150.90	151.70	9518	14.44	191	8276	86.95
CHEMCON	EQ	28-Oct-2020	411.90	411.00	426.80	411.00	418.00	418.75	420.32	373310	1569.11	13006	90192	24.16
CHEMFAB	EQ	28-Oct-2020	143.65	145.00	145.90	136.30	142.00	139.75	141.90	2831	4.02	126	1478	52.21
CHENNPETRO	EQ	28-Oct-2020	77.00	76.20	77.30	74.55	74.80	74.80	75.64	605588	458.10	4578	227657	37.59
CHOLAFIN	EQ	28-Oct-2020	248.75	248.95	250.75	241.05	242.80	243.25	245.07	2571646	6302.43	29432	532320	20.70
CHOLAHLDNG	EQ	28-Oct-2020	379.85	379.90	384.80	375.15	380.00	379.95	380.82	22523	85.77	1263	17040	75.66
CHROMATIC	BE	28-Oct-2020	0.70	0.65	0.70	0.65	0.65	0.65	0.65	116130	0.75	47	-	-
CIGNITITEC	EQ	28-Oct-2020	456.10	461.80	461.80	433.60	441.00	443.15	444.06	35204	156.33	1231	24348	69.16
CINELINE	EQ	28-Oct-2020	25.95	25.65	26.45	25.45	25.75	25.70	25.76	11915	3.07	156	8732	73.29
CINEVISTA	BE	28-Oct-2020	6.15	6.15	6.15	5.85	6.10	6.10	5.88	2970	0.17	10	-	-
CIPLA	EQ	28-Oct-2020	770.25	771.40	780.00	762.15	766.00	765.25	771.65	7050213	54403.23	103682	1066920	15.13
CKPLEISURE	SM	28-Oct-2020	3.25	3.15	3.15	3.10	3.10	3.10	3.12	20000	0.62	5	16000	80.00
CLEDUCATE	BE	28-Oct-2020	69.10	67.00	69.70	67.00	69.70	69.55	69.24	3876	2.68	66	-	-
CLNINDIA	EQ	28-Oct-2020	302.85	305.50	305.75	300.00	301.30	301.15	302.51	23344	70.62	1125	15109	64.72
CMICABLES	EQ	28-Oct-2020	34.30	35.50	35.50	33.10	33.80	34.40	34.44	12375	4.26	100	10285	83.11
CNOVAPETRO	EQ	28-Oct-2020	6.95	6.65	6.65	6.65	6.65	6.65	6.65	57	0.00	3	57	100.00
COALINDIA	EQ	28-Oct-2020	113.95	113.95	114.00	112.40	112.40	112.70	113.13	9366429	10596.15	48406	2922569	31.20
COCHINSHIP	EQ	28-Oct-2020	350.90	355.00	358.60	346.15	348.00	348.80	352.13	314236	1106.51	8585	90276	28.73
COFORGE	EQ	28-Oct-2020	2228.70	2228.70	2280.00	2220.00	2235.00	2242.30	2255.39	554290	12501.42	30010	172821	31.18
COLPAL	EQ	28-Oct-2020	1542.55	1540.00	1559.80	1521.05	1540.00	1540.90	1540.93	1100082	16951.49	51533	435645	39.60
COMPINFO	EQ	28-Oct-2020	13.65	13.65	14.40	12.90	13.30	13.20	13.54	134211	18.17	340	52312	38.98
COMPUSOFT	EQ	28-Oct-2020	7.10	7.10	7.45	7.00	7.30	7.30	7.23	48069	3.48	191	26059	54.21
CONCOR	EQ	28-Oct-2020	397.20	399.55	401.00	385.05	389.00	389.85	394.12	1880246	7410.45	26434	566497	30.13
CONFIPET	EQ	28-Oct-2020	28.45	28.25	29.30	28.25	28.90	29.00	28.89	268317	77.51	1268	153109	57.06
CONSOFINVT	EQ	28-Oct-2020	35.45	35.45	35.45	34.00	35.40	35.40	34.41	34	0.01	5	33	97.06
CONTROLPR	EQ	28-Oct-2020	210.65	214.00	221.80	213.90	217.70	217.45	218.25	22312	48.70	975	11187	50.14
CORALFINAC	EQ	28-Oct-2020	19.05	19.60	19.60	18.65	18.70	18.70	18.72	681	0.13	24	632	92.80
CORDSCABLE	EQ	28-Oct-2020	41.20	42.75	42.75	40.15	40.15	40.50	40.81	9270	3.78	176	5047	54.44
COROMANDEL	EQ	28-Oct-2020	708.60	710.15	729.80	708.80	728.00	725.10	720.95	389815	2810.36	13659	260393	66.80
COSMOFILMS	EQ	28-Oct-2020	470.85	472.00	478.90	467.00	472.20	472.55	473.34	114687	542.86	3958	64726	56.44
COUNCODOS	EQ	28-Oct-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	23560	0.68	24	23534	99.89
COX&KINGS	BZ	28-Oct-2020	1.35	1.30	1.40	1.30	1.35	1.35	1.31	348940	4.58	136	-	-
CPSEETF	EQ	28-Oct-2020	16.54	16.54	16.59	16.39	16.41	16.40	16.49	627755	103.51	910	545628	86.92
CREATIVE	EQ	28-Oct-2020	139.05	145.00	145.00	135.00	140.00	139.70	138.64	6490	9.00	43	1279	19.71
CREATIVEYE	BE	28-Oct-2020	3.25	3.40	3.40	3.25	3.25	3.25	3.39	582	0.02	6	-	-
CREDITACC	EQ	28-Oct-2020	646.70	646.00	646.90	630.85	631.35	633.60	637.21	63904	407.20	8751	40086	62.73
CREST	EQ	28-Oct-2020	82.50	82.75	86.50	81.10	83.85	83.25	84.23	18959	15.97	698	4439	23.41
CRISIL	EQ	28-Oct-2020	1949.75	1950.00	1960.00	1910.00	1960.00	1950.00	1946.10	18753	364.95	2422	11373	60.65
CROMPTON	EQ	28-Oct-2020	300.85	302.40	306.95	296.05	299.00	298.40	300.90	962221	2895.31	36367	446062	46.36
CSBBANK	EQ	28-Oct-2020	225.50	228.95	231.00	226.50	227.00	228.10	228.68	56544	129.30	3648	23810	42.11
CTE	EQ	28-Oct-2020	32.75	32.50	33.00	31.15	31.15	31.15	31.65	14709	4.66	113	7170	48.75
CUB	EQ	28-Oct-2020	155.30	154.00	160.00	151.40	151.50	153.50	156.58	1607847	2517.60	22862	728482	45.31
CUBEXTUB	EQ	28-Oct-2020	11.35	10.40	11.45	10.40	11.45	11.40	10.98	3647	0.40	39	512	14.04
CUMMINSIND	EQ	28-Oct-2020	457.60	457.00	462.80	440.10	443.00	443.25	449.37	554967	2493.85	15578	138035	24.87
CUPID	EQ	28-Oct-2020	208.25	210.00	210.00	206.40	209.00	208.25	208.21	19574	40.76	893	11121	56.82
CYBERTECH	EQ	28-Oct-2020	77.40	78.85	82.00	76.60	78.45	78.65	79.75	216280	172.48	2744	79546	36.78
CYIENT	EQ	28-Oct-2020	418.55	414.05	427.45	414.05	422.15	421.70	422.69	396142	1674.44	23181	207585	52.40
DAAWAT	EQ	28-Oct-2020	56.05	56.80	57.10	55.50	56.40	56.40	56.37	1535339	865.48	7639	656354	42.75
DABUR	EQ	28-Oct-2020	523.20	523.15	526.00	515.40	517.70	517.15	520.08	1863446	9691.48	25079	501742	26.93
DALBHARAT	EQ	28-Oct-2020	823.25	829.60	845.00	819.65	826.55	825.00	833.90	92845	774.23	6447	39805	42.87
DALMIASUG	EQ	28-Oct-2020	128.65	129.75	134.45	128.20	130.00	130.25	131.90	171506	226.22	2513	55605	32.42
DAMODARIND	EQ	28-Oct-2020	22.90	22.90	24.00	22.90	23.00	23.00	23.60	6793	1.60	36	5017	73.86
DATAMATICS	EQ	28-Oct-2020	71.30	71.00	71.90	69.75	70.50	70.00	70.59	20537	14.50	468	14374	69.99
DBCORP	EQ	28-Oct-2020	76.30	77.50	77.50	75.05	75.15	75.25	76.17	83786	63.82	1517	47267	56.41
DBL	EQ	28-Oct-2020	332.40	332.30	336.40	326.50	328.80	327.75	330.15	30764	101.57	1296	14654	47.63
DBREALTY	EQ	28-Oct-2020	6.70	6.75	7.00	6.55	6.75	6.85	6.76	249672	16.87	496	175692	70.37
DBSTOCKBRO	EQ	28-Oct-2020	9.65	9.00	10.50	9.00	9.20	9.45	9.57	778	0.07	32	397	51.03
DCAL	EQ	28-Oct-2020	157.00	156.50	159.00	154.05	154.40	155.05	156.04	188209	293.69	2951	80736	42.90
DCBBANK	EQ	28-Oct-2020	79.50	79.15	80.65	77.10	77.90	77.65	78.85	854395	673.71	5790	431514	50.51
DCM	EQ	28-Oct-2020	19.20	19.50	19.50	18.00	19.20	19.15	18.80	13412	2.52	125	6906	51.49
DCMFINSERV	BE	28-Oct-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	3847	0.04	7	-	-
DCMNVL	EQ	28-Oct-2020	25.45	25.45	26.20	24.55	24.80	25.00	25.30	15244	3.86	159	11330	74.32
DCMSHRIRAM	EQ	28-Oct-2020	341.00	338.05	344.80	336.65	337.50	338.55	339.85	49765	169.13	1834	35366	71.07
DCW	EQ	28-Oct-2020	14.15	14.20	14.50	13.85	13.95	13.95	14.04	82378	11.57	290	69333	84.16
DECCANCE	EQ	28-Oct-2020	322.20	324.00	334.45	315.30	318.15	321.15	326.87	106743	348.91	3216	48292	45.24
DEEPAKFERT	EQ	28-Oct-2020	145.15	146.55	148.20	144.40	145.95	145.65	146.48	496168	726.76	6738	176093	35.49
DEEPAKNTR	EQ	28-Oct-2020	745.10	747.95	775.95	737.85	754.70	757.75	760.44	1362216	10358.77	42546	349445	25.65
DEEPENR	EQ	28-Oct-2020	63.00	64.35	64.40	62.15	63.05	63.10	63.46	8007	5.08	151	5720	71.44
DELTACORP	EQ	28-Oct-2020	108.30	110.00	120.00	109.30	115.50	114.95	114.96	8763775	10074.95	59337	2245959	25.63
DELTAMAGNT	EQ	28-Oct-2020	18.25	18.70	19.30	17.40	18.45	18.45	17.80	4141	0.74	123	3381	81.65
DEN	EQ	28-Oct-2020	74.35	74.50	76.00	72.00	72.05	72.25	73.44	95687	70.28	2235	53471	55.88
DENORA	EQ	28-Oct-2020	214.10	212.20	215.05	210.25	215.00	214.35	213.40	6361	13.57	585	1530	24.05
DEVIT	SM	28-Oct-2020	119.00	121.00	124.00	121.00	124.00	124.00	122.33	4500	5.51	3	3000	66.67
DFMFOODS	EQ	28-Oct-2020	335.35	336.05	340.00	330.00	336.50	333.95	335.28	19347	64.87	1327	10147	52.45
DGCONTENT	BE	28-Oct-2020	12.35	11.95	12.95	11.75	12.00	11.90	12.16	44435	5.40	137	-	-
DHAMPURSUG	EQ	28-Oct-2020	143.90	144.50	149.65	143.75	144.50	144.60	146.82	547441	803.76	5534	142725	26.07
DHANBANK	EQ	28-Oct-2020	11.90	12.00	12.05	11.90	12.05	12.00	11.96	144034	17.23	405	97270	67.53
DHANI	EQ	28-Oct-2020	190.90	183.80	194.80	183.10	185.35	185.05	186.36	1166528	2173.99	7058	851809	73.02
DHANILOANS	N1	28-Oct-2020	1026.00	1030.00	1030.00	1014.00	1014.00	1014.00	1021.35	185	1.89	7	185	100.00
DHANILOANS	N2	28-Oct-2020	1120.10	1125.00	1130.00	1125.00	1130.00	1130.00	1127.57	146	1.65	5	146	100.00
DHANILOANS	N5	28-Oct-2020	1055.00	1055.00	1055.00	1049.95	1049.95	1049.95	1051.01	332	3.49	10	332	100.00
DHANILOANS	N6	28-Oct-2020	975.00	993.25	993.25	993.25	993.25	993.25	993.25	25	0.25	1	25	100.00
DHANILOANS	N7	28-Oct-2020	949.80	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	2	0.02	1	2	100.00
DHANIPP	E1	28-Oct-2020	93.95	91.05	100.95	86.00	87.55	88.05	92.42	231135	213.62	1860	152115	65.81
DHANUKA	EQ	28-Oct-2020	718.45	718.00	722.90	713.00	717.45	716.10	715.56	22143	158.45	1629	12411	56.05
DHARSUGAR	EQ	28-Oct-2020	4.50	4.70	4.70	4.30	4.35	4.35	4.47	2414	0.11	13	1460	60.48
DHFL	EQ	28-Oct-2020	15.10	14.50	14.85	14.35	14.50	14.45	14.50	2829544	410.26	4554	1679098	59.34
DHFL	N4	28-Oct-2020	300.00	290.00	290.00	290.00	290.00	290.00	290.00	5	0.01	1	5	100.00
DHFL	N5	28-Oct-2020	235.00	235.00	235.00	235.00	235.00	235.00	235.00	20	0.05	1	20	100.00
DHFL	N6	28-Oct-2020	300.06	329.00	329.00	329.00	329.00	329.00	329.00	1	0.00	1	1	100.00
DHFL	NC	28-Oct-2020	329.33	275.11	330.00	275.11	330.00	330.00	326.39	478	1.56	10	476	99.58
DHFL	NN	28-Oct-2020	295.00	320.00	329.99	320.00	329.99	329.99	324.69	782	2.54	4	782	100.00
DHFL	NO	28-Oct-2020	315.00	270.00	270.00	270.00	270.00	270.00	270.00	5	0.01	1	5	100.00
DHFL	NP	28-Oct-2020	315.33	320.00	332.00	320.00	332.00	330.75	327.32	4092	13.39	58	3597	87.90
DHFL	NQ	28-Oct-2020	309.00	305.00	310.50	305.00	310.50	310.50	308.99	839	2.59	9	839	100.00
DHFL	NS	28-Oct-2020	288.81	330.00	330.00	303.00	303.00	303.96	303.99	1039	3.16	5	1039	100.00
DHFL	NX	28-Oct-2020	300.00	308.00	309.00	308.00	309.00	309.00	308.17	30	0.09	2	30	100.00
DHFL	Y1	28-Oct-2020	310.80	307.00	307.00	307.00	307.00	307.00	307.00	20	0.06	1	20	100.00
DHUNINV	EQ	28-Oct-2020	232.45	232.95	240.00	232.95	240.00	238.35	237.94	1472	3.50	119	1047	71.13
DIAMONDYD	EQ	28-Oct-2020	597.40	594.00	606.50	585.00	587.00	592.15	595.46	1617	9.63	229	1021	63.14
DIAPOWER	BZ	28-Oct-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	24720	0.20	34	-	-
DICIND	EQ	28-Oct-2020	368.50	365.65	369.90	363.05	368.50	368.45	366.98	2226	8.17	146	1809	81.27
DIGISPICE	EQ	28-Oct-2020	7.15	7.50	7.50	6.80	6.80	6.80	7.00	45691	3.20	100	22821	49.95
DIGJAMLTD	BZ	28-Oct-2020	2.70	2.80	2.80	2.65	2.80	2.80	2.73	50823	1.39	38	-	-
DISHTV	EQ	28-Oct-2020	12.00	12.00	12.00	11.65	11.85	11.80	11.82	2137059	252.54	2202	1026360	48.03
DIVISLAB	EQ	28-Oct-2020	3156.85	3159.75	3210.90	3110.00	3138.70	3131.45	3169.32	1412166	44756.10	80955	421843	29.87
DIXON	EQ	28-Oct-2020	9489.50	9549.00	9606.25	9070.25	9200.00	9180.55	9343.53	31215	2916.58	9903	17080	54.72
DLF	EQ	28-Oct-2020	165.10	165.15	166.00	155.20	156.20	156.00	159.71	15046056	24030.25	82814	3535182	23.50
DLINKINDIA	EQ	28-Oct-2020	93.75	94.05	96.20	93.75	94.75	94.30	94.85	89236	84.64	1598	35531	39.82
DMART	EQ	28-Oct-2020	2176.20	2197.00	2249.00	2175.00	2236.00	2240.20	2229.32	989254	22053.60	57849	349294	35.31
DOLAT	EQ	28-Oct-2020	46.45	46.50	46.85	45.80	45.80	46.20	46.38	21343	9.90	425	13365	62.62
DOLLAR	EQ	28-Oct-2020	136.60	137.60	137.60	135.00	135.00	135.45	135.68	39369	53.42	545	28764	73.06
DONEAR	EQ	28-Oct-2020	24.40	24.45	24.70	24.00	24.40	24.30	24.32	11077	2.69	85	8771	79.18
DPABHUSHAN	SM	28-Oct-2020	103.95	105.00	112.00	105.00	109.35	109.55	107.87	76000	81.98	19	56000	73.68
DPSCLTD	EQ	28-Oct-2020	12.25	12.10	12.50	11.45	11.50	11.50	11.61	30922	3.59	144	20808	67.29
DPWIRES	EQ	28-Oct-2020	64.65	66.40	66.45	62.75	63.25	63.40	63.52	1800	1.14	46	1543	85.72
DQE	EQ	28-Oct-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.17	21803	0.26	37	19159	87.87
DREDGECORP	EQ	28-Oct-2020	242.85	243.05	246.65	241.25	244.00	243.60	243.99	16369	39.94	750	4522	27.63
DRREDDY	EQ	28-Oct-2020	5099.40	5110.00	5150.00	4920.00	4935.00	4951.00	5057.57	3628334	183505.51	174264	414720	11.43
DSML	SM	28-Oct-2020	18.70	18.05	18.85	18.05	18.85	18.65	18.47	36000	6.65	6	24000	66.67
DSSL	EQ	28-Oct-2020	38.45	39.35	42.25	38.30	42.25	41.50	41.19	93335	38.45	988	46832	50.18
DTIL	EQ	28-Oct-2020	283.85	290.00	305.90	282.70	298.95	296.95	298.75	56999	170.28	2469	28749	50.44
DUCON	EQ	28-Oct-2020	3.65	3.60	3.85	3.60	3.80	3.80	3.75	20237	0.76	35	19962	98.64
DVL	BE	28-Oct-2020	59.00	61.50	61.95	58.00	60.00	59.95	60.58	6594	3.99	51	-	-
DWARKESH	EQ	28-Oct-2020	28.05	28.45	29.30	28.25	28.60	28.55	28.88	937552	270.75	4081	446728	47.65
DYNAMATECH	EQ	28-Oct-2020	682.70	683.05	690.00	666.00	670.50	669.20	675.44	2288	15.45	406	1617	70.67
DYNPRO	EQ	28-Oct-2020	232.35	234.00	243.50	228.60	240.10	240.80	237.11	118886	281.89	3477	38062	32.02
E2E	SM	28-Oct-2020	45.25	43.00	43.00	43.00	43.00	43.00	43.00	2000	0.86	1	2000	100.00
EASUNREYRL	BZ	28-Oct-2020	2.00	1.95	2.10	1.90	1.90	1.90	1.90	13360	0.25	11	-	-
EBANK	EQ	28-Oct-2020	2716.99	2500.05	2674.00	2500.05	2674.00	2674.00	2608.02	3	0.08	3	2	66.67
EBBETF0423	EQ	28-Oct-2020	1098.46	1098.00	1098.99	1097.51	1097.51	1097.99	1097.65	2667	29.27	33	2245	84.18
EBBETF0425	EQ	28-Oct-2020	1014.96	1012.55	1017.00	1012.50	1014.50	1014.50	1015.21	48800	495.42	262	48346	99.07
EBBETF0430	EQ	28-Oct-2020	1124.96	1123.00	1125.99	1122.50	1123.01	1124.89	1124.53	9779	109.97	98	8130	83.14
EBBETF0431	EQ	28-Oct-2020	1012.39	1012.80	1013.75	1012.02	1012.07	1012.68	1012.71	20315	205.73	95	18228	89.73
EBIXFOREX	EQ	28-Oct-2020	316.45	311.05	322.95	307.55	320.00	320.30	315.14	912	2.87	137	427	46.82
ECLERX	EQ	28-Oct-2020	703.45	702.00	708.90	691.00	695.65	695.15	699.75	32837	229.78	2973	20315	61.87
ECLFINANCE	NE	28-Oct-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	148	1.78	8	148	100.00
ECLFINANCE	NF	28-Oct-2020	999.20	998.99	999.00	998.99	999.00	999.00	998.99	60	0.60	3	60	100.00
ECLFINANCE	NG	28-Oct-2020	934.85	940.00	940.00	940.00	940.00	940.00	940.00	48	0.45	1	48	100.00
ECLFINANCE	NH	28-Oct-2020	1125.85	1085.00	1145.00	1084.00	1144.00	1111.32	1095.58	127	1.39	5	76	59.84
ECLFINANCE	NI	28-Oct-2020	941.51	940.00	980.00	940.00	945.00	942.48	942.46	2000	18.85	6	2000	100.00
ECLFINANCE	NJ	28-Oct-2020	915.00	929.99	929.99	915.00	916.00	915.22	915.63	351	3.21	11	351	100.00
ECLFINANCE	NK	28-Oct-2020	873.21	879.00	880.00	863.00	863.00	863.27	867.63	640	5.55	16	639	99.84
ECLFINANCE	NM	28-Oct-2020	1046.50	1050.00	1053.95	1040.00	1053.95	1040.34	1044.12	593	6.19	24	532	89.71
ECLFINANCE	NN	28-Oct-2020	1160.00	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	25	0.29	1	25	100.00
ECLFINANCE	NP	28-Oct-2020	992.00	998.00	998.00	998.00	998.00	998.00	998.00	65	0.65	1	65	100.00
ECLFINANCE	NR	28-Oct-2020	954.00	958.00	961.90	952.50	955.00	954.91	957.51	299	2.86	17	264	88.29
ECLFINANCE	NS	28-Oct-2020	987.00	986.70	995.00	979.00	995.00	995.00	987.09	130	1.28	15	114	87.69
EDELWEISS	EQ	28-Oct-2020	57.45	57.40	58.45	56.80	57.05	57.15	57.68	583177	336.38	3521	366792	62.90
EDUCOMP	BZ	28-Oct-2020	2.85	2.75	2.90	2.75	2.75	2.85	2.81	41765	1.18	53	-	-
EHFLNCD	N5	28-Oct-2020	953.20	904.15	906.30	904.15	906.30	905.22	905.23	2	0.02	2	0	0.00
EHFLNCD	N6	28-Oct-2020	840.00	832.00	840.00	832.00	840.00	840.00	838.67	60	0.50	3	60	100.00
EICHERMOT	EQ	28-Oct-2020	2118.25	2125.45	2146.35	2100.50	2142.00	2135.00	2129.35	1041016	22166.86	50734	286912	27.56
EIDPARRY	EQ	28-Oct-2020	280.10	280.10	287.95	278.00	279.95	279.80	282.50	158802	448.61	4054	62338	39.26
EIFFL	SM	28-Oct-2020	94.50	94.00	94.00	94.00	94.00	94.00	94.00	800	0.75	1	800	100.00
EIHAHOTELS	EQ	28-Oct-2020	230.50	233.45	233.45	226.50	228.65	227.75	228.00	1899	4.33	146	1013	53.34
EIHOTEL	EQ	28-Oct-2020	77.15	77.15	77.15	75.60	76.10	76.15	76.21	377115	287.39	2357	175547	46.55
EIMCOELECO	EQ	28-Oct-2020	314.35	310.95	317.15	309.00	314.95	313.20	311.21	416	1.29	72	251	60.34
EKC	BE	28-Oct-2020	28.00	28.70	28.70	28.00	28.10	28.05	28.10	16999	4.78	66	-	-
ELECON	EQ	28-Oct-2020	22.55	22.70	23.40	22.40	22.75	22.65	22.66	44651	10.12	516	26707	59.81
ELECTCAST	EQ	28-Oct-2020	22.20	21.95	22.25	21.00	21.25	21.15	21.38	1214428	259.61	3834	650517	53.57
ELECTHERM	EQ	28-Oct-2020	92.20	94.85	94.85	91.00	91.90	91.95	92.11	33354	30.72	264	18552	55.62
ELGIEQUIP	EQ	28-Oct-2020	105.75	105.50	108.70	104.10	105.30	105.95	106.32	33411	35.52	982	20225	60.53
ELGIRUBCO	EQ	28-Oct-2020	17.35	16.60	17.30	16.60	16.90	16.65	16.75	3901	0.65	36	3681	94.36
EMAMILTD	EQ	28-Oct-2020	370.30	369.00	379.60	359.00	363.05	363.50	369.15	424617	1567.47	10614	254908	60.03
EMAMIPAP	EQ	28-Oct-2020	64.55	65.90	65.90	63.50	63.50	63.95	64.63	3824	2.47	95	2701	70.63
EMAMIREAL	BE	28-Oct-2020	39.95	38.50	40.90	38.10	38.10	38.15	38.62	14619	5.65	80	-	-
EMBASSY	RR	28-Oct-2020	343.14	341.10	354.50	341.10	349.19	348.66	349.64	491200	1717.44	1256	428000	87.13
EMCO	BZ	28-Oct-2020	1.25	1.20	1.30	1.20	1.20	1.20	1.22	10664	0.13	37	-	-
EMKAY	EQ	28-Oct-2020	62.80	62.00	64.50	61.00	63.20	62.90	63.31	29828	18.88	391	16165	54.19
EMMBI	EQ	28-Oct-2020	77.40	77.05	83.60	75.20	79.70	77.65	76.86	164382	126.35	742	12092	7.36
EMOFSR1DGG	MF	28-Oct-2020	10.00	9.00	9.00	9.00	9.00	9.00	9.00	1200	0.11	1	1200	100.00
EMOFSR1RDP	MF	28-Oct-2020	10.00	9.91	10.00	9.91	9.97	9.97	9.99	34493	3.45	9	34493	100.00
EMOFSR1RGG	MF	28-Oct-2020	10.01	9.99	10.03	9.92	9.92	9.92	9.99	53476	5.34	59	53476	100.00
ENDURANCE	EQ	28-Oct-2020	989.85	990.00	1020.60	989.95	1011.00	1014.20	1010.57	99735	1007.89	6910	66550	66.73
ENERGYDEV	EQ	28-Oct-2020	5.00	5.00	5.10	5.00	5.00	5.00	5.01	5367	0.27	44	5340	99.50
ENGINERSIN	EQ	28-Oct-2020	66.10	66.10	66.80	64.50	64.80	64.75	65.63	772261	506.81	6005	438962	56.84
ENIL	EQ	28-Oct-2020	145.65	144.95	151.00	143.10	147.70	147.25	147.37	3593	5.30	199	1866	51.93
EPL	EQ	28-Oct-2020	260.10	258.15	263.50	245.70	251.10	251.90	252.89	343687	869.15	11189	232725	67.71
EQ30	EQ	28-Oct-2020	340.88	349.99	350.00	340.25	350.00	350.00	349.09	54	0.19	11	44	81.48
EQUITAS	EQ	28-Oct-2020	48.85	48.50	48.90	48.05	48.20	48.20	48.46	877360	425.17	5384	359446	40.97
ERFLNCDI	N5	28-Oct-2020	834.50	834.50	834.50	821.00	821.00	821.00	821.19	70	0.57	3	70	100.00
ERFLNCDI	N6	28-Oct-2020	831.00	831.00	831.00	831.00	831.00	831.00	831.00	10	0.08	1	10	100.00
ERIS	EQ	28-Oct-2020	498.80	501.80	505.00	496.00	501.35	501.35	499.38	30258	151.10	1758	18788	62.09
EROSMEDIA	BE	28-Oct-2020	19.55	19.30	20.30	18.65	19.10	19.05	19.30	69178	13.35	480	-	-
ESABINDIA	EQ	28-Oct-2020	1339.80	1358.90	1360.00	1315.00	1328.00	1322.80	1332.71	1559	20.78	379	798	51.19
ESCORTS	EQ	28-Oct-2020	1220.25	1226.80	1262.00	1188.00	1205.00	1205.50	1236.75	3373888	41726.49	81098	499946	14.82
ESSARSHPNG	BE	28-Oct-2020	7.65	7.75	7.75	7.45	7.60	7.60	7.56	2662	0.20	35	-	-
ESTER	EQ	28-Oct-2020	120.55	122.00	122.00	108.75	114.60	113.60	115.49	581818	671.93	7521	258031	44.35
EUROMULTI	BE	28-Oct-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	1252	0.02	7	-	-
EVEREADY	EQ	28-Oct-2020	133.10	134.00	135.90	132.55	135.00	134.25	133.96	86436	115.79	922	73519	85.06
EVERESTIND	EQ	28-Oct-2020	224.75	223.40	227.65	218.35	224.30	222.70	222.07	51246	113.80	1468	25677	50.11
EXCEL	EQ	28-Oct-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.13	18534	0.21	24	15984	86.24
EXCELINDUS	EQ	28-Oct-2020	875.85	880.25	889.35	860.00	861.00	864.05	872.53	14970	130.62	2557	5465	36.51
EXIDEIND	EQ	28-Oct-2020	162.35	163.20	165.65	158.05	158.50	158.85	162.34	3577300	5807.40	23348	673128	18.82
EXPLEOSOL	EQ	28-Oct-2020	578.25	580.00	582.90	550.05	554.75	551.90	560.42	35566	199.32	2403	18866	53.05
FACT	EQ	28-Oct-2020	45.80	46.30	49.85	45.70	49.30	49.30	48.42	540034	261.46	4385	140276	25.98
FCL	EQ	28-Oct-2020	30.00	30.00	32.90	30.00	31.50	31.35	31.75	252667	80.21	1547	112337	44.46
FCONSUMER	EQ	28-Oct-2020	7.15	6.90	7.10	6.90	7.00	6.95	6.97	4439864	309.40	5110	2339040	52.68
FCSSOFT	EQ	28-Oct-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.41	2646740	10.86	590	2393244	90.42
FDC	EQ	28-Oct-2020	349.85	352.30	352.90	342.65	344.00	344.15	347.06	76678	266.12	3390	38081	49.66
FEDERALBNK	EQ	28-Oct-2020	54.05	53.95	54.00	51.60	52.20	52.15	52.87	45781987	24202.73	97774	8390025	18.33
FEL	EQ	28-Oct-2020	9.05	8.65	8.75	8.60	8.60	8.60	8.63	1507608	130.10	2109	955761	63.40
FELDVR	EQ	28-Oct-2020	11.05	11.00	11.45	10.60	11.25	11.20	10.95	46129	5.05	185	25996	56.36
FIEMIND	EQ	28-Oct-2020	499.75	500.85	519.15	496.15	501.00	501.35	501.92	32614	163.70	1969	16166	49.57
FILATEX	EQ	28-Oct-2020	27.40	27.40	27.80	25.65	26.05	26.25	26.84	160060	42.95	991	56877	35.53
FINCABLES	EQ	28-Oct-2020	282.15	280.00	286.40	278.10	279.40	278.85	281.25	102323	287.79	3504	65089	63.61
FINEORG	EQ	28-Oct-2020	2682.95	2663.50	2726.90	2660.00	2691.00	2680.70	2698.88	14607	394.23	3663	3705	25.36
FINPIPE	EQ	28-Oct-2020	553.70	555.00	557.00	543.45	545.50	546.20	546.32	260949	1425.62	2721	241636	92.60
FLEXITUFF	BE	28-Oct-2020	8.95	9.30	9.30	8.55	8.55	8.55	8.63	10375	0.90	63	-	-
FLFL	EQ	28-Oct-2020	75.10	73.00	75.00	71.10	72.00	72.00	72.35	420703	304.36	3320	211108	50.18
FLUOROCHEM	EQ	28-Oct-2020	478.45	472.10	486.75	442.15	474.00	468.85	467.92	94048	440.07	3226	79233	84.25
FMGOETZE	EQ	28-Oct-2020	277.00	273.25	276.45	264.15	269.00	268.70	270.11	40099	108.31	1580	20066	50.04
FMNL	EQ	28-Oct-2020	15.45	14.80	15.75	14.70	14.70	14.85	15.33	110727	16.98	495	67748	61.18
FORCEMOT	EQ	28-Oct-2020	1059.45	1060.90	1076.00	1035.00	1041.00	1039.55	1056.67	15419	162.93	1751	5508	35.72
FORTIS	EQ	28-Oct-2020	123.90	124.50	126.75	124.15	126.25	126.30	125.85	1018996	1282.43	21011	632751	62.10
FOSECOIND	EQ	28-Oct-2020	1186.20	1197.95	1198.00	1165.00	1178.10	1175.50	1176.40	683	8.03	161	497	72.77
FRETAIL	EQ	28-Oct-2020	72.10	71.10	71.10	69.00	69.25	69.40	69.86	3376373	2358.75	22404	1686377	49.95
FSC	EQ	28-Oct-2020	86.55	83.55	84.55	82.25	82.25	82.25	82.50	85286	70.36	763	62477	73.26
FSL	EQ	28-Oct-2020	75.15	75.20	76.50	73.15	73.60	73.75	75.33	5154295	3882.55	33797	1773894	34.42
GABRIEL	EQ	28-Oct-2020	98.15	100.30	100.30	96.00	98.50	97.35	97.62	72600	70.87	1578	35083	48.32
GAEL	EQ	28-Oct-2020	113.45	115.80	117.00	111.50	113.00	112.45	113.23	153943	174.30	3704	80865	52.53
GAIL	EQ	28-Oct-2020	84.20	84.95	84.95	82.80	83.00	83.10	83.91	13155853	11038.95	45246	4276949	32.51
GAL	BE	28-Oct-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	18570	0.54	13	-	-
GALAXYSURF	EQ	28-Oct-2020	1682.95	1682.95	1699.85	1650.00	1685.00	1682.50	1683.84	12872	216.74	2707	5108	39.68
GALLANTT	EQ	28-Oct-2020	32.40	33.40	33.40	31.85	32.85	32.75	32.31	4118	1.33	96	3154	76.59
GALLISPAT	EQ	28-Oct-2020	27.90	28.95	28.95	27.15	27.95	27.95	27.63	405	0.11	16	328	80.99
GAMMNINFRA	EQ	28-Oct-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.58	875390	5.09	215	516008	58.95
GANDHITUBE	EQ	28-Oct-2020	205.00	207.75	208.90	202.05	202.05	203.10	204.69	6870	14.06	366	1126	16.39
GANECOS	EQ	28-Oct-2020	274.45	279.90	294.80	277.25	277.25	280.10	287.36	36745	105.59	1038	18949	51.57
GANESHHOUC	EQ	28-Oct-2020	25.00	25.65	25.80	24.50	24.70	24.80	24.87	2429	0.60	83	1849	76.12
GANGESSECU	EQ	28-Oct-2020	42.20	43.40	43.40	42.00	42.00	42.00	42.29	64	0.03	5	64	100.00
GARDENSILK	BE	28-Oct-2020	8.15	8.45	8.45	7.80	8.20	8.00	8.08	8673	0.70	53	-	-
GARFIBRES	EQ	28-Oct-2020	1934.90	1950.00	1960.00	1919.45	1937.00	1942.35	1939.01	14192	275.18	3864	8659	61.01
GATI	EQ	28-Oct-2020	62.55	61.80	67.35	61.05	65.20	66.15	64.70	1767839	1143.76	12836	576013	32.58
GAYAHWS	BE	28-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	112230	0.44	70	-	-
GAYAPROJ	EQ	28-Oct-2020	18.95	19.45	19.60	18.05	18.15	18.15	18.47	647314	119.54	1419	419535	64.81
GBGLOBAL	BE	28-Oct-2020	7.25	6.90	6.90	6.90	6.90	6.90	6.90	15	0.00	1	-	-
GDL	EQ	28-Oct-2020	92.25	92.55	92.95	89.50	91.00	91.00	90.68	50953	46.20	1283	34311	67.34
GEECEE	EQ	28-Oct-2020	75.55	75.95	78.85	74.10	74.70	75.25	76.45	10671	8.16	489	4341	40.68
GEEKAYWIRE	BE	28-Oct-2020	64.90	64.90	64.90	64.25	64.50	64.50	64.30	50127	32.23	20	-	-
GENESYS	BE	28-Oct-2020	48.65	49.65	49.65	47.40	47.55	48.00	48.18	2080	1.00	27	-	-
GENUSPAPER	EQ	28-Oct-2020	4.85	4.90	5.20	4.80	4.90	4.85	4.97	420765	20.91	216	323062	76.78
GENUSPOWER	EQ	28-Oct-2020	26.90	27.20	27.60	26.65	27.15	27.10	27.03	173141	46.80	543	127127	73.42
GEOJITFSL	EQ	28-Oct-2020	37.45	37.75	37.80	37.00	37.45	37.45	37.37	171700	64.16	904	82434	48.01
GEPIL	EQ	28-Oct-2020	301.00	307.40	311.35	243.10	249.40	249.05	271.21	2572844	6977.81	88145	669652	26.03
GESHIP	EQ	28-Oct-2020	231.80	233.00	235.50	226.35	228.00	227.90	228.96	105773	242.17	3571	76163	72.01
GET&D	EQ	28-Oct-2020	84.80	85.05	87.00	81.50	83.90	83.30	84.80	54916	46.57	1116	35096	63.91
GFLLIMITED	EQ	28-Oct-2020	80.75	79.05	82.80	79.05	79.60	80.05	80.64	32339	26.08	652	24801	76.69
GHCL	EQ	28-Oct-2020	162.10	161.15	162.10	155.00	157.40	157.35	158.81	135043	214.46	5467	79876	59.15
GICHSGFIN	EQ	28-Oct-2020	99.85	100.35	100.95	98.80	99.65	99.25	99.78	149045	148.72	1907	71541	48.00
GICRE	EQ	28-Oct-2020	120.65	120.65	120.70	118.65	119.35	119.20	119.69	67494	80.79	1791	42672	63.22
GILLANDERS	EQ	28-Oct-2020	31.05	29.40	31.40	29.40	29.80	29.80	30.02	278	0.08	6	248	89.21
GILLETTE	EQ	28-Oct-2020	5284.65	5284.65	5316.95	5231.10	5238.00	5258.05	5272.72	2374	125.17	827	1523	64.15
GINNIFILA	EQ	28-Oct-2020	11.70	11.60	11.90	11.50	11.60	11.75	11.72	13016	1.53	64	11420	87.74
GIPCL	EQ	28-Oct-2020	70.05	70.05	70.05	68.25	68.60	68.65	69.12	54979	38.00	699	33444	60.83
GKWLIMITED	EQ	28-Oct-2020	454.00	468.00	468.00	430.90	459.90	459.90	458.42	66	0.30	26	49	74.24
GLAXO	EQ	28-Oct-2020	1495.65	1496.00	1515.05	1496.00	1500.00	1498.75	1503.22	11523	173.22	1534	5599	48.59
GLENMARK	EQ	28-Oct-2020	485.20	484.50	489.30	475.35	478.85	478.85	481.74	1487983	7168.15	20514	331586	22.28
GLFL	EQ	28-Oct-2020	2.30	2.35	2.40	2.20	2.40	2.40	2.31	9102	0.21	46	6878	75.57
GLOBAL	SM	28-Oct-2020	193.00	192.00	193.00	183.35	183.35	183.35	189.45	3000	5.68	3	3000	100.00
GLOBALVECT	EQ	28-Oct-2020	48.00	48.60	48.60	47.05	47.85	47.40	47.57	6021	2.86	156	3749	62.27
GLOBE	EQ	28-Oct-2020	55.60	56.70	57.35	54.20	54.20	54.40	55.58	38227	21.25	62	12822	33.54
GLOBOFFS	BE	28-Oct-2020	5.10	5.10	5.10	4.85	4.85	4.85	4.89	6133	0.30	28	-	-
GLOBUSSPR	EQ	28-Oct-2020	317.65	319.40	334.40	316.55	321.15	321.10	324.62	456678	1482.48	11426	92257	20.20
GMBREW	EQ	28-Oct-2020	382.10	381.00	387.40	380.00	380.10	380.25	383.04	9829	37.65	541	4371	44.47
GMDCLTD	EQ	28-Oct-2020	43.15	43.15	43.30	42.50	42.70	42.65	42.83	268563	115.03	1829	189961	70.73
GMMPFAUDLR	EQ	28-Oct-2020	3616.05	3620.00	3655.55	3551.00	3577.05	3568.85	3603.60	32617	1175.38	7376	13754	42.17
GMRINFRA	EQ	28-Oct-2020	24.05	24.05	24.20	23.60	23.65	23.65	23.88	8080759	1929.79	21892	2483167	30.73
GNA	EQ	28-Oct-2020	238.70	238.00	239.90	234.70	236.60	235.70	236.80	14316	33.90	796	7246	50.61
GNFC	EQ	28-Oct-2020	207.95	206.80	215.20	206.80	209.55	209.70	211.53	634519	1342.20	9001	292104	46.04
GOACARBON	EQ	28-Oct-2020	211.20	211.25	215.05	207.70	210.20	210.05	211.19	17906	37.82	962	6153	34.36
GOCLCORP	EQ	28-Oct-2020	181.10	182.30	182.40	177.00	180.00	178.30	179.19	5590	10.02	243	4821	86.24
GODFRYPHLP	EQ	28-Oct-2020	909.05	911.00	915.00	895.00	896.55	899.90	903.05	14419	130.21	1801	6177	42.84
GODHA	SM	28-Oct-2020	27.40	28.65	28.65	28.65	28.65	28.65	28.65	8000	2.29	1	8000	100.00
GODREJAGRO	EQ	28-Oct-2020	521.15	517.05	524.95	517.05	524.55	523.60	521.80	53845	280.96	2452	41194	76.50
GODREJCP	EQ	28-Oct-2020	685.35	689.35	691.00	672.85	680.05	677.15	683.04	875159	5977.70	19308	361821	41.34
GODREJIND	EQ	28-Oct-2020	376.75	378.55	383.00	372.00	372.25	372.65	373.91	59379	222.02	4101	40114	67.56
GODREJPROP	EQ	28-Oct-2020	1020.00	1012.00	1021.50	989.60	992.00	994.00	1002.44	542124	5434.47	21907	142635	26.31
GOENKA	BZ	28-Oct-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.70	161962	1.14	94	-	-
GOKEX	EQ	28-Oct-2020	72.80	75.40	75.40	72.05	73.10	72.70	73.58	135684	99.83	1669	81867	60.34
GOKUL	EQ	28-Oct-2020	12.65	12.75	12.80	12.35	12.75	12.40	12.53	14544	1.82	78	10844	74.56
GOKULAGRO	EQ	28-Oct-2020	13.35	13.45	13.75	12.95	13.10	13.10	13.11	20431	2.68	89	18764	91.84
GOLDBEES	EQ	28-Oct-2020	44.52	48.90	48.90	41.80	44.67	44.61	44.67	2206192	985.54	6638	1669685	75.68
GOLDENTOBC	EQ	28-Oct-2020	21.50	21.15	23.45	21.15	22.00	22.00	22.26	2819	0.63	41	1703	60.41
GOLDIAM	EQ	28-Oct-2020	152.30	154.90	154.90	149.50	150.35	149.90	150.99	35599	53.75	557	27263	76.58
GOLDSHARE	EQ	28-Oct-2020	4612.85	4613.00	4691.30	4600.00	4615.05	4624.20	4648.23	1672	77.72	285	1084	64.83
GOLDTECH	BE	28-Oct-2020	8.40	8.25	8.40	8.00	8.05	8.00	8.08	15201	1.23	34	-	-
GOODLUCK	EQ	28-Oct-2020	38.25	38.25	39.50	37.95	38.75	38.55	38.69	30797	11.91	204	22310	72.44
GOODYEAR	EQ	28-Oct-2020	798.70	795.05	820.00	780.15	790.90	786.95	798.40	10306	82.28	1429	7305	70.88
GPIL	EQ	28-Oct-2020	354.80	347.90	359.90	345.00	348.40	347.75	351.55	30011	105.50	1243	17819	59.37
GPPL	EQ	28-Oct-2020	86.85	87.35	87.85	85.60	86.60	86.10	86.59	170843	147.92	4177	97705	57.19
GPTINFRA	EQ	28-Oct-2020	27.75	28.90	28.90	26.75	27.20	27.35	27.35	10413	2.85	102	7533	72.34
GRANULES	EQ	28-Oct-2020	384.65	385.50	386.85	376.20	378.50	378.25	381.56	729606	2783.87	16134	399588	54.77
GRAPHITE	EQ	28-Oct-2020	181.90	181.25	182.70	176.35	177.00	176.90	178.76	286270	511.74	5675	140638	49.13
GRASIM	EQ	28-Oct-2020	779.10	789.70	789.70	773.05	773.60	777.25	777.56	1977397	15375.51	30966	902535	45.64
GRAVITA	EQ	28-Oct-2020	43.65	44.00	44.20	42.70	43.15	43.10	43.30	30313	13.13	369	20419	67.36
GREAVESCOT	EQ	28-Oct-2020	71.45	71.70	72.35	70.40	70.65	70.55	71.13	200398	142.55	3567	129653	64.70
GREENLAM	EQ	28-Oct-2020	749.15	749.15	776.00	735.05	750.00	750.15	751.25	16561	124.41	520	14002	84.55
GREENPANEL	EQ	28-Oct-2020	69.35	71.95	71.95	68.40	70.10	70.80	70.03	43056	30.15	378	27545	63.97
GREENPLY	EQ	28-Oct-2020	84.05	83.25	84.50	81.60	82.00	82.00	82.78	199535	165.17	2211	120467	60.37
GREENPOWER	EQ	28-Oct-2020	2.25	2.30	2.30	2.15	2.15	2.15	2.17	3468828	75.30	941	1901900	54.83
GRINDWELL	EQ	28-Oct-2020	548.45	550.95	558.00	543.00	545.15	547.05	548.58	6636	36.40	471	4130	62.24
GROBTEA	BE	28-Oct-2020	494.95	475.10	494.75	475.10	494.75	494.75	479.82	5	0.02	4	-	-
GRPLTD	EQ	28-Oct-2020	740.80	758.00	770.00	740.00	760.00	753.10	754.60	380	2.87	98	241	63.42
GRSE	EQ	28-Oct-2020	196.15	196.90	199.00	194.35	197.80	195.60	196.57	37170	73.06	1374	13676	36.79
GSCLCEMENT	EQ	28-Oct-2020	34.95	34.35	35.50	33.80	34.15	34.35	34.76	348548	121.15	1739	198608	56.98
GSFC	EQ	28-Oct-2020	63.95	64.55	67.85	64.10	65.50	65.10	66.01	1993089	1315.60	11345	834311	41.86
GSPL	EQ	28-Oct-2020	202.90	202.65	203.45	193.10	195.00	195.35	196.36	304777	598.46	11818	218764	71.78
GSS	EQ	28-Oct-2020	38.90	39.90	40.20	35.55	36.50	37.60	38.47	201655	77.58	985	106854	52.99
GTL	EQ	28-Oct-2020	3.15	3.30	3.30	3.20	3.30	3.30	3.29	80165	2.64	213	75414	94.07
GTLINFRA	EQ	28-Oct-2020	0.60	0.65	0.65	0.60	0.65	0.60	0.61	2202420	13.44	749	1266497	57.50
GTNIND	EQ	28-Oct-2020	6.75	6.45	7.20	6.45	7.00	6.90	6.91	3434	0.24	37	2930	85.32
GTPL	EQ	28-Oct-2020	115.90	115.05	118.15	112.50	113.60	113.20	115.03	212953	244.95	3564	149269	70.09
GUFICBIO	EQ	28-Oct-2020	96.75	97.50	102.00	95.50	99.25	99.30	98.92	610609	604.01	7497	270655	44.33
GUJALKALI	EQ	28-Oct-2020	316.15	316.20	321.00	313.05	314.00	315.25	317.11	38130	120.91	1688	15907	41.72
GUJAPOLLO	EQ	28-Oct-2020	214.95	220.95	220.95	208.60	216.90	216.45	215.28	7450	16.04	611	1088	14.60
GUJGASLTD	EQ	28-Oct-2020	295.20	295.20	297.10	293.15	295.50	294.85	294.97	294059	867.39	5551	212829	72.38
GUJRAFFIA	BE	28-Oct-2020	15.25	15.25	15.25	14.50	15.25	15.25	15.18	504	0.08	9	-	-
GULFOILLUB	EQ	28-Oct-2020	664.15	667.00	669.00	644.60	665.00	665.80	661.01	10754	71.09	1190	6349	59.04
GULFPETRO	EQ	28-Oct-2020	35.35	35.75	35.75	34.40	34.60	35.00	34.85	24062	8.39	333	18054	75.03
GULPOLY	EQ	28-Oct-2020	64.55	65.35	66.75	64.55	65.50	65.70	65.85	32876	21.65	342	24993	76.02
GVKPIL	EQ	28-Oct-2020	2.90	2.90	2.95	2.85	2.90	2.90	2.90	1220923	35.38	808	848005	69.46
HAL	EQ	28-Oct-2020	700.40	702.00	713.40	693.90	700.00	701.25	704.40	291369	2052.39	11189	68527	23.52
HAPPSTMNDS	EQ	28-Oct-2020	308.80	309.95	329.05	309.00	321.70	320.20	321.16	2039361	6549.58	35137	772203	37.86
HARITASEAT	EQ	28-Oct-2020	405.05	395.00	415.00	392.05	410.00	408.65	410.47	2130	8.74	134	1046	49.11
HARRMALAYA	EQ	28-Oct-2020	92.55	92.80	94.90	91.50	94.90	94.35	93.56	51504	48.19	1121	31273	60.72
HATHWAY	BE	28-Oct-2020	29.40	29.15	29.95	27.95	28.95	28.75	28.56	343056	97.99	2114	-	-
HATSUN	EQ	28-Oct-2020	797.95	808.80	808.80	791.45	800.05	801.65	801.77	17057	136.76	2898	8045	47.17
HAVELLS	EQ	28-Oct-2020	724.45	726.00	731.70	715.35	729.00	728.60	724.22	953186	6903.15	24203	160987	16.89
HAVISHA	BE	28-Oct-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.59	32095	0.19	36	-	-
HBANKETF	EQ	28-Oct-2020	245.26	244.80	246.10	239.56	240.71	240.35	241.18	7785	18.78	170	5353	68.76
HBLPOWER	EQ	28-Oct-2020	16.60	16.75	19.25	16.50	18.35	18.25	18.54	3694789	685.08	10014	1691588	45.78
HCC	EQ	28-Oct-2020	5.00	5.05	5.05	4.90	4.90	4.90	4.95	1093164	54.15	896	775587	70.95
HCG	EQ	28-Oct-2020	124.10	124.25	125.40	120.00	120.40	121.15	122.34	35281	43.16	602	17113	48.50
HCL-INSYS	EQ	28-Oct-2020	7.90	8.10	8.10	7.70	7.85	7.75	7.83	106622	8.34	507	73207	68.66
HCLTECH	EQ	28-Oct-2020	847.25	852.00	852.00	821.60	829.90	829.60	833.36	6853043	57110.55	139980	2092608	30.54
HDFC	EQ	28-Oct-2020	2041.35	2045.00	2045.00	1965.00	1969.10	1968.90	1985.57	4636738	92065.59	238018	2311729	49.86
HDFC	W3	28-Oct-2020	368.15	362.00	362.00	348.05	348.10	348.55	353.14	142200	502.16	168	116400	81.86
HDFCAMC	EQ	28-Oct-2020	2295.40	2301.00	2304.95	2270.00	2290.00	2282.25	2280.13	141127	3217.88	13570	94078	66.66
HDFCBANK	EQ	28-Oct-2020	1233.10	1228.00	1232.00	1201.50	1210.30	1209.60	1214.22	8285625	100605.87	202965	3816626	46.06
HDFCLIFE	EQ	28-Oct-2020	587.30	590.75	594.80	583.65	586.00	586.15	589.49	4062107	23945.75	131513	2390631	58.85
HDFCMFGETF	EQ	28-Oct-2020	4557.55	4565.80	4615.00	4565.00	4615.00	4585.10	4577.46	4294	196.56	510	3021	70.35
HDFCNIFETF	EQ	28-Oct-2020	1244.62	1246.00	1254.00	1227.00	1238.80	1238.98	1243.85	1060	13.18	100	717	67.64
HDFCSENETF	EQ	28-Oct-2020	4290.00	4329.98	4329.98	4299.99	4299.99	4299.99	4314.61	52	2.24	28	37	71.15
HDIL	BZ	28-Oct-2020	4.40	4.25	4.40	4.20	4.25	4.25	4.25	344674	14.66	339	-	-
HEG	EQ	28-Oct-2020	696.45	695.00	705.45	687.65	693.70	692.25	695.34	132905	924.14	6702	36520	27.48
HEIDELBERG	EQ	28-Oct-2020	186.85	187.65	191.20	181.55	185.00	185.10	187.27	456288	854.48	10996	220343	48.29
HEMIPROP	BE	28-Oct-2020	79.05	75.10	75.10	75.10	75.10	75.10	75.10	54677	41.06	181	-	-
HERCULES	EQ	28-Oct-2020	89.90	90.50	91.50	88.00	89.00	88.85	89.68	31450	28.20	735	17261	54.88
HERITGFOOD	EQ	28-Oct-2020	312.00	314.95	318.95	284.30	312.75	305.70	302.08	268716	811.74	6947	102081	37.99
HEROMOTOCO	EQ	28-Oct-2020	2911.95	2995.00	3035.00	2930.35	2938.90	2946.20	2982.90	5321204	158726.19	236128	736529	13.84
HESTERBIO	EQ	28-Oct-2020	1763.35	1779.00	1795.45	1732.00	1760.00	1750.10	1764.90	2288	40.38	504	1549	67.70
HEXATRADEX	BE	28-Oct-2020	29.90	29.30	30.90	28.45	28.45	28.45	28.87	9393	2.71	33	-	-
HEXAWARE	EQ	28-Oct-2020	470.30	470.20	470.90	470.20	470.60	470.55	470.49	161182	758.35	789	141985	88.09
HFCL	EQ	28-Oct-2020	16.90	17.00	17.10	16.75	16.80	16.80	16.86	4294430	724.23	4842	1513428	35.24
HGINFRA	EQ	28-Oct-2020	183.15	183.25	184.05	181.00	183.25	183.25	182.75	9524	17.41	289	6009	63.09
HGS	EQ	28-Oct-2020	669.60	666.00	676.00	660.40	663.00	661.60	665.09	18972	126.18	1373	10420	54.92
HHOF1140RG	MF	28-Oct-2020	7.64	7.32	7.61	7.32	7.61	7.61	7.38	4500	0.33	3	4500	100.00
HIKAL	EQ	28-Oct-2020	168.95	168.00	169.40	165.05	165.70	165.70	167.11	298270	498.43	6281	108794	36.48
HIL	EQ	28-Oct-2020	1765.75	1750.20	1784.00	1710.00	1727.00	1720.10	1745.13	6219	108.53	1201	3695	59.41
HILTON	EQ	28-Oct-2020	9.15	9.05	9.45	8.70	8.90	8.85	8.99	9962	0.90	74	7977	80.07
HIMATSEIDE	EQ	28-Oct-2020	133.25	126.60	131.50	126.60	126.60	126.60	127.67	550828	703.26	5438	259794	47.16
HINDALCO	EQ	28-Oct-2020	174.45	174.45	177.10	169.25	170.45	170.45	173.12	14426026	24974.67	87620	2800267	19.41
HINDCOMPOS	EQ	28-Oct-2020	182.90	183.05	184.70	180.00	181.10	181.75	182.51	573	1.05	86	491	85.69
HINDCOPPER	EQ	28-Oct-2020	34.60	34.50	34.60	33.35	33.65	33.65	33.99	313499	106.56	1446	168151	53.64
HINDMOTORS	EQ	28-Oct-2020	5.00	5.00	5.10	4.95	5.00	5.00	5.01	59324	2.97	156	33310	56.15
HINDNATGLS	EQ	28-Oct-2020	25.00	25.20	25.25	24.20	25.00	25.00	24.82	2611	0.65	31	1174	44.96
HINDOILEXP	EQ	28-Oct-2020	65.70	65.00	65.20	62.00	62.10	62.25	63.35	420971	266.67	3735	246794	58.62
HINDPETRO	EQ	28-Oct-2020	173.55	173.50	175.80	171.35	171.85	171.90	173.11	5645065	9772.20	37186	2331179	41.30
HINDUNILVR	EQ	28-Oct-2020	2176.70	2183.95	2183.95	2144.10	2156.90	2164.35	2156.04	1555484	33536.82	86062	852631	54.81
HINDZINC	EQ	28-Oct-2020	214.70	215.00	215.75	209.05	209.05	210.25	210.92	1154625	2435.29	19006	413306	35.80
HIRECT	EQ	28-Oct-2020	125.65	125.05	129.00	124.15	124.85	124.45	125.37	2749	3.45	108	1587	57.73
HISARMETAL	EQ	28-Oct-2020	79.50	80.95	83.70	79.45	81.00	81.00	81.82	7843	6.42	219	4991	63.64
HITECH	EQ	28-Oct-2020	126.75	127.80	134.50	126.15	127.80	127.90	130.34	57469	74.91	364	39996	69.60
HITECHCORP	BE	28-Oct-2020	85.05	85.05	85.85	81.70	81.70	81.70	83.48	4012	3.35	29	-	-
HITECHGEAR	EQ	28-Oct-2020	102.40	102.40	104.90	102.00	104.20	102.50	102.44	3526	3.61	89	3300	93.59
HLVLTD	EQ	28-Oct-2020	4.65	4.65	4.80	4.45	4.70	4.60	4.62	75878	3.51	178	54756	72.16
HMT	BZ	28-Oct-2020	14.55	14.75	14.75	14.45	14.50	14.50	14.45	315	0.05	9	-	-
HMVL	EQ	28-Oct-2020	50.15	51.60	51.60	49.25	50.00	50.00	50.06	59747	29.91	250	55717	93.25
HNDFDS	EQ	28-Oct-2020	907.00	915.25	919.70	900.00	905.00	903.30	907.29	3030	27.49	339	1721	56.80
HNGSNGBEES	EQ	28-Oct-2020	321.13	312.00	325.00	311.00	325.00	324.72	320.79	551	1.77	77	406	73.68
HONAUT	EQ	28-Oct-2020	28996.00	29000.00	29663.05	28555.05	28633.75	28599.05	28717.98	6854	1968.33	2673	5216	76.10
HONDAPOWER	EQ	28-Oct-2020	989.50	994.45	994.45	975.00	981.10	980.20	981.06	2337	22.93	263	1236	52.89
HOVS	EQ	28-Oct-2020	29.90	30.50	31.35	29.90	31.30	31.00	31.05	10663	3.31	154	8515	79.86
HPL	EQ	28-Oct-2020	29.80	29.95	30.40	29.50	29.65	30.05	29.90	38492	11.51	347	29213	75.89
HSCL	EQ	28-Oct-2020	49.95	50.25	50.85	49.40	49.70	49.60	50.11	616207	308.76	3443	237473	38.54
HSIL	EQ	28-Oct-2020	77.80	78.50	78.60	75.60	76.00	75.95	76.55	280333	214.59	1841	209659	74.79
HTMEDIA	BE	28-Oct-2020	14.00	14.55	14.55	13.65	14.10	14.00	13.96	11588	1.62	68	-	-
HUBTOWN	EQ	28-Oct-2020	10.05	9.60	10.45	9.60	10.35	10.10	9.96	21336	2.12	128	18143	85.03
HUDCO	EQ	28-Oct-2020	32.20	32.20	32.45	31.60	31.75	31.75	31.96	389795	124.57	1832	183363	47.04
HUDCO	N2	28-Oct-2020	1252.50	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	462	5.80	1	462	100.00
HUDCO	N3	28-Oct-2020	1099.38	1100.00	1100.30	1099.00	1099.01	1099.05	1099.17	1348	14.82	25	1243	92.21
HUDCO	N8	28-Oct-2020	1299.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	20	0.26	2	10	50.00
HUDCO	N9	28-Oct-2020	1301.37	1296.10	1297.00	1295.00	1295.00	1295.67	1295.84	446	5.78	11	326	73.09
HUDCO	NA	28-Oct-2020	1112.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	90	1.00	1	90	100.00
HUDCO	NB	28-Oct-2020	1311.00	1311.00	1311.00	1311.00	1311.00	1311.00	1311.00	100	1.31	2	100	100.00
HUDCO	ND	28-Oct-2020	1289.43	1299.00	1299.00	1278.00	1279.00	1278.85	1280.92	1667	21.35	24	1000	59.99
HUDCO	NE	28-Oct-2020	1494.00	1503.00	1503.00	1486.01	1486.01	1486.01	1491.67	3	0.04	2	3	100.00
HUSYSLTD	SM	28-Oct-2020	88.75	83.20	83.20	83.10	83.10	83.10	83.15	4000	3.33	2	4000	100.00
IBMFNIFTY	EQ	28-Oct-2020	122.28	123.00	123.00	120.00	120.00	120.00	122.32	10	0.01	6	9	90.00
IBREALEST	EQ	28-Oct-2020	50.25	49.90	50.05	47.75	48.15	48.20	48.55	1531359	743.54	6198	600553	39.22
IBUCCREDIT	NB	28-Oct-2020	927.00	850.00	922.98	850.00	922.98	922.98	874.33	30	0.26	2	30	100.00
IBULHSGFIN	EQ	28-Oct-2020	147.90	148.55	148.65	141.25	142.80	143.30	144.32	13134904	18956.30	81802	3458176	26.33
IBULHSGFIN	NA	28-Oct-2020	740.00	742.00	742.00	737.00	740.00	740.00	740.02	909	6.73	19	899	98.90
IBULISL	EQ	28-Oct-2020	59.10	57.35	60.60	56.15	56.15	56.15	56.76	228446	129.67	968	142059	62.18
ICEMAKE	EQ	28-Oct-2020	73.65	75.95	77.30	74.30	77.30	77.30	76.87	30834	23.70	175	26727	86.68
ICICI500	EQ	28-Oct-2020	158.49	160.00	160.30	157.26	157.79	157.76	158.68	968	1.54	63	234	24.17
ICICIALPLV	EQ	28-Oct-2020	123.90	123.30	124.31	123.05	123.05	123.11	123.50	197	0.24	19	115	58.38
ICICIB22	EQ	28-Oct-2020	25.05	24.81	25.12	24.81	24.99	24.96	24.97	153492	38.32	4154	97755	63.69
ICICIBANK	EQ	28-Oct-2020	409.95	409.90	409.90	394.80	397.25	396.05	401.11	28145199	112891.90	241609	9877311	35.09
ICICIBANKN	EQ	28-Oct-2020	246.74	246.11	246.25	239.00	241.24	240.58	241.41	17838	43.06	484	11463	64.26
ICICIBANKP	EQ	28-Oct-2020	135.16	136.00	136.69	132.06	133.35	132.79	133.24	17684	23.56	105	3504	19.81
ICICIGI	EQ	28-Oct-2020	1248.90	1255.00	1255.00	1228.05	1236.00	1230.60	1232.63	369027	4548.74	23997	267919	72.60
ICICIGOLD	EQ	28-Oct-2020	45.49	45.49	45.67	45.31	45.31	45.37	45.41	1251803	568.46	1470	1137418	90.86
ICICILIQ	EQ	28-Oct-2020	999.99	999.95	1000.00	999.95	999.99	999.99	1000.00	16866	168.66	19	15049	89.23
ICICILOVOL	EQ	28-Oct-2020	100.51	101.70	101.70	99.42	99.70	99.90	100.26	21132	21.19	130	20760	98.24
ICICIM150	EQ	28-Oct-2020	66.00	66.00	66.20	64.80	66.15	66.14	65.88	8813	5.81	33	6467	73.38
ICICIMCAP	EQ	28-Oct-2020	65.48	65.96	66.00	64.92	65.17	65.16	65.61	27527	18.06	144	10185	37.00
ICICINF100	EQ	28-Oct-2020	128.82	130.90	131.20	125.80	127.20	127.48	128.21	1437	1.84	94	1193	83.02
ICICINIFTY	EQ	28-Oct-2020	125.85	126.80	126.80	124.23	124.66	124.68	125.14	182369	228.22	2630	133172	73.02
ICICINV20	EQ	28-Oct-2020	60.67	62.00	62.00	59.82	60.15	60.14	60.44	1978	1.20	229	1291	65.27
ICICINXT50	EQ	28-Oct-2020	27.86	27.86	27.93	27.57	27.57	27.61	27.68	9245	2.56	94	9113	98.57
ICICIPRULI	EQ	28-Oct-2020	412.20	421.20	422.15	403.45	408.00	408.90	410.35	3122579	12813.51	47910	1048134	33.57
ICICISENSX	EQ	28-Oct-2020	437.00	433.00	437.49	428.02	433.00	434.53	431.66	7217	31.15	208	5383	74.59
ICICITECH	EQ	28-Oct-2020	211.06	211.11	212.90	208.91	209.70	209.74	209.96	25510	53.56	127	14138	55.42
ICIL	EQ	28-Oct-2020	160.95	161.50	165.00	152.95	152.95	152.95	155.66	425268	661.99	4793	330092	77.62
ICRA	EQ	28-Oct-2020	2693.60	2706.95	2725.00	2663.60	2668.70	2675.20	2687.23	97	2.61	51	64	65.98
IDBI	EQ	28-Oct-2020	37.85	37.70	37.95	37.10	37.15	37.25	37.42	719324	269.21	3271	354917	49.34
IDBIGOLD	EQ	28-Oct-2020	4649.00	4649.00	4688.00	4630.00	4630.05	4630.00	4655.31	13	0.61	13	7	53.85
IDEA	EQ	28-Oct-2020	8.70	8.70	9.05	8.55	8.65	8.70	8.82	150116018	13244.94	195464	37926899	25.27
IDFC	EQ	28-Oct-2020	29.70	29.65	29.80	28.95	29.10	29.15	29.30	1584730	464.35	8067	805321	50.82
IDFCFIRSTB	EQ	28-Oct-2020	31.10	31.25	31.70	30.65	30.80	30.90	31.07	19971838	6206.20	44051	2724003	13.64
IDFCFIRSTB	N5	28-Oct-2020	5275.00	5275.00	5275.00	5275.00	5275.00	5275.00	5275.00	12	0.63	3	12	100.00
IDFCFIRSTB	N6	28-Oct-2020	10495.00	10450.11	10483.10	10450.11	10483.10	10483.10	10472.09	3	0.31	3	2	66.67
IDFCFIRSTB	NA	28-Oct-2020	10624.66	10596.01	10650.00	10596.01	10625.01	10625.01	10620.65	14	1.49	6	10	71.43
IDFCFIRSTB	NB	28-Oct-2020	5223.00	5202.51	5225.00	5202.51	5225.00	5225.00	5210.01	6	0.31	3	4	66.67
IDFCFIRSTB	NC	28-Oct-2020	10140.00	10120.00	10120.00	10120.00	10120.00	10120.00	10120.00	4	0.40	2	4	100.00
IDFNIFTYET	EQ	28-Oct-2020	118.31	123.39	123.39	120.01	123.00	123.00	122.68	26	0.03	9	15	57.69
IEX	EQ	28-Oct-2020	193.95	194.00	195.60	192.80	193.95	193.45	193.61	975003	1887.69	6678	804927	82.56
IFBAGRO	EQ	28-Oct-2020	338.85	332.25	342.00	330.00	340.00	336.50	334.08	8343	27.87	606	3410	40.87
IFBIND	EQ	28-Oct-2020	763.40	766.40	774.00	742.10	749.70	748.35	756.45	54467	412.02	2789	19065	35.00
IFCI	EQ	28-Oct-2020	6.10	6.10	6.20	5.90	6.00	5.95	6.02	834109	50.25	43017	473589	56.78
IFCI	NF	28-Oct-2020	1105.00	1109.99	1110.00	1109.99	1110.00	1110.00	1109.99	82	0.91	2	82	100.00
IFCI	NG	28-Oct-2020	1750.00	1750.00	1750.00	1750.00	1750.00	1750.00	1750.00	141	2.47	6	141	100.00
IFCI	NH	28-Oct-2020	1090.36	1089.00	1097.00	1089.00	1094.00	1094.00	1093.25	839	9.17	18	772	92.01
IFCI	NI	28-Oct-2020	1775.00	1775.00	1775.00	1775.00	1775.00	1775.00	1775.00	10	0.18	1	10	100.00
IFCI	NL	28-Oct-2020	1048.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	55	0.58	3	55	100.00
IFGLEXPOR	EQ	28-Oct-2020	148.20	149.35	149.75	143.80	144.65	144.75	145.84	1409	2.05	65	933	66.22
IGARASHI	EQ	28-Oct-2020	276.65	277.95	281.00	272.35	274.95	273.35	277.28	11493	31.87	525	6857	59.66
IGL	EQ	28-Oct-2020	409.20	409.00	413.80	404.40	406.40	406.55	408.26	2305125	9410.93	47117	668874	29.02
IGPL	EQ	28-Oct-2020	295.15	304.00	304.00	288.00	289.90	289.10	294.28	14712	43.29	818	7897	53.68
IIFCL	N4	28-Oct-2020	1470.00	1472.00	1474.99	1468.00	1474.99	1471.97	1471.98	404	5.95	47	401	99.26
IIFL	EQ	28-Oct-2020	80.05	80.50	80.50	76.50	77.20	77.15	77.94	234810	183.02	2145	111114	47.32
IIFL	N2	28-Oct-2020	1070.00	1070.50	1070.50	1070.50	1070.50	1070.50	1070.50	30	0.32	1	30	100.00
IIFL	N4	28-Oct-2020	1029.64	1029.00	1031.00	1025.00	1030.00	1030.00	1029.00	216	2.22	10	166	76.85
IIFL	N5	28-Oct-2020	1085.56	1091.30	1091.30	1069.50	1091.20	1090.54	1085.69	845	9.17	12	650	76.92
IIFL	N6	28-Oct-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	160	1.60	1	160	100.00
IIFL	N8	28-Oct-2020	1117.30	1102.10	1117.50	1100.00	1117.30	1117.30	1111.75	1631	18.13	23	1079	66.16
IIFL	N9	28-Oct-2020	1039.90	1013.06	1013.06	1013.05	1013.05	1013.05	1013.05	28	0.28	3	28	100.00
IIFL	NC	28-Oct-2020	960.00	990.00	1000.00	990.00	1000.00	1000.00	995.00	50	0.50	2	25	50.00
IIFLSEC	EQ	28-Oct-2020	40.10	40.20	40.45	38.80	39.35	39.15	39.47	210935	83.27	1116	111911	53.05
IIFLWAM	EQ	28-Oct-2020	897.10	902.00	949.00	899.00	906.00	925.00	922.67	27609	254.74	2357	8150	29.52
IITL	BE	28-Oct-2020	53.05	50.50	54.85	50.40	51.95	51.95	50.50	2013	1.02	23	-	-
IL&FSENGG	BZ	28-Oct-2020	3.65	3.65	3.65	3.50	3.60	3.60	3.56	8142	0.29	20	-	-
IL&FSTRANS	BZ	28-Oct-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.21	82724	1.00	68	-	-
IMAGICAA	EQ	28-Oct-2020	4.00	4.10	4.10	3.90	3.95	3.95	3.96	40225	1.59	110	23076	57.37
IMFA	EQ	28-Oct-2020	243.00	245.30	255.50	244.30	252.00	251.70	249.59	32947	82.23	1213	21039	63.86
IMPAL	EQ	28-Oct-2020	530.95	527.95	541.00	521.05	534.55	529.10	529.33	2187	11.58	232	1290	58.98
IMPEXFERRO	BE	28-Oct-2020	0.60	0.55	0.65	0.55	0.60	0.60	0.60	53463	0.32	21	-	-
INDBANK	EQ	28-Oct-2020	8.85	8.85	8.95	8.45	8.70	8.65	8.64	87972	7.60	185	45291	51.48
INDHOTEL	EQ	28-Oct-2020	97.40	97.80	99.40	96.40	97.70	97.55	98.23	743702	730.54	7940	250548	33.69
INDIACEM	EQ	28-Oct-2020	116.95	117.40	118.85	115.65	116.50	115.95	116.93	432117	505.26	4400	206513	47.79
INDIAGLYCO	EQ	28-Oct-2020	276.70	279.00	290.00	278.00	280.10	281.10	284.24	321684	914.37	7292	58034	18.04
INDIAMART	EQ	28-Oct-2020	4999.55	5025.00	5039.85	4881.25	4900.00	4946.20	4973.61	35769	1779.01	9251	26324	73.59
INDIANB	EQ	28-Oct-2020	59.80	60.00	60.00	59.00	59.20	59.25	59.42	434759	258.35	2940	174941	40.24
INDIANCARD	EQ	28-Oct-2020	94.00	94.00	94.00	94.00	94.00	94.00	94.00	75	0.07	1	75	100.00
INDIANHUME	EQ	28-Oct-2020	159.40	160.25	160.35	157.25	158.00	157.75	158.54	11727	18.59	445	7778	66.33
INDIGO	EQ	28-Oct-2020	1326.70	1322.00	1335.00	1288.05	1290.85	1293.70	1311.27	916804	12021.75	26002	78517	8.56
INDIGRID	IV	28-Oct-2020	109.76	109.76	110.00	108.62	109.00	109.11	109.46	301077	329.57	108	267057	88.70
INDLMETER	EQ	28-Oct-2020	13.90	13.60	13.95	13.60	13.65	13.65	13.71	224	0.03	6	224	100.00
INDNIPPON	EQ	28-Oct-2020	330.45	334.00	334.00	330.05	330.20	331.30	332.13	3304	10.97	163	2415	73.09
INDOCO	EQ	28-Oct-2020	263.90	264.00	266.00	254.10	256.00	255.40	256.36	93551	239.83	4363	53842	57.55
INDORAMA	EQ	28-Oct-2020	21.80	21.80	22.40	21.15	21.80	21.65	21.67	11473	2.49	88	5733	49.97
INDOSOLAR	BZ	28-Oct-2020	1.20	1.15	1.20	1.15	1.15	1.15	1.15	60178	0.69	31	-	-
INDOSTAR	EQ	28-Oct-2020	285.60	285.95	289.85	282.15	289.10	288.05	287.08	5739	16.48	268	4256	74.16
INDOTECH	EQ	28-Oct-2020	88.10	90.95	90.95	88.15	88.15	88.15	89.02	696	0.62	34	491	70.55
INDOTHAI	EQ	28-Oct-2020	23.55	23.95	23.95	22.40	22.40	22.40	22.89	29703	6.80	152	18721	63.03
INDOWIND	EQ	28-Oct-2020	2.90	2.95	2.95	2.85	2.95	2.90	2.90	17117	0.50	47	10990	64.21
INDRAMEDCO	EQ	28-Oct-2020	50.00	49.80	50.60	49.50	49.55	49.65	49.90	88077	43.95	819	49111	55.76
INDSWFTLAB	EQ	28-Oct-2020	49.30	50.50	50.50	46.85	48.00	48.15	48.13	32501	15.64	290	22846	70.29
INDTERRAIN	EQ	28-Oct-2020	28.85	29.40	29.40	28.35	28.60	28.65	28.76	41424	11.91	406	27850	67.23
INDUSINDBK	EQ	28-Oct-2020	614.00	614.50	615.95	586.10	594.50	592.85	599.45	14933521	89518.46	226095	3203454	21.45
INEOSSTYRO	EQ	28-Oct-2020	508.30	518.90	524.00	508.35	517.50	519.15	517.64	16097	83.33	724	12566	78.06
INFIBEAM	EQ	28-Oct-2020	84.10	85.00	85.50	82.45	83.10	83.30	83.68	815201	682.13	6143	410674	50.38
INFOBEAN	EQ	28-Oct-2020	149.10	144.15	144.15	141.65	141.65	141.65	142.16	17569	24.98	268	13070	74.39
INFRABEES	EQ	28-Oct-2020	326.27	329.50	331.10	322.10	327.00	327.00	325.92	905	2.95	35	616	68.07
INFRATEL	EQ	28-Oct-2020	188.85	190.00	194.25	183.70	185.00	186.15	188.22	8384473	15780.88	54262	968381	11.55
INFY	EQ	28-Oct-2020	1090.85	1095.50	1104.75	1070.05	1077.50	1076.55	1086.00	7608413	82627.61	180559	3307306	43.47
INGERRAND	EQ	28-Oct-2020	578.65	579.50	585.00	556.70	574.90	574.35	573.14	22757	130.43	1643	10814	47.52
INNOVANA	SM	28-Oct-2020	79.25	82.00	83.20	81.00	83.20	83.20	82.05	4000	3.28	4	4000	100.00
INNOVATIVE	SM	28-Oct-2020	6.10	5.90	5.95	5.90	5.90	5.90	5.92	9000	0.53	3	9000	100.00
INOXLEISUR	EQ	28-Oct-2020	263.70	264.60	266.00	260.35	263.00	263.00	263.04	329909	867.78	10285	136535	41.39
INOXWIND	EQ	28-Oct-2020	39.85	39.75	40.35	38.20	39.80	39.55	39.58	107607	42.60	846	63660	59.16
INSECTICID	EQ	28-Oct-2020	459.45	460.65	469.00	458.00	466.00	462.95	464.26	15647	72.64	1619	8429	53.87
INSPIRISYS	EQ	28-Oct-2020	27.00	26.85	26.90	26.80	26.90	26.90	26.90	683	0.18	7	683	100.00
INTEGRA	BE	28-Oct-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	251	0.00	3	-	-
INTELLECT	EQ	28-Oct-2020	235.40	240.45	245.60	231.90	234.40	234.60	238.03	207065	492.87	4617	130496	63.02
INTENTECH	EQ	28-Oct-2020	34.35	34.75	34.75	33.40	33.60	33.60	33.90	6920	2.35	65	5960	86.13
INVENTURE	EQ	28-Oct-2020	16.90	17.00	17.45	17.00	17.00	17.00	17.08	22861	3.90	80	13348	58.39
IOB	EQ	28-Oct-2020	9.30	9.30	9.35	9.25	9.35	9.30	9.30	578404	53.77	940	379575	65.62
IOC	EQ	28-Oct-2020	78.10	78.10	78.35	77.10	78.00	78.05	77.67	11414392	8865.83	25925	3469717	30.40
IOLCP	EQ	28-Oct-2020	656.15	655.00	677.85	647.30	660.05	662.45	660.91	392979	2597.26	15022	108716	27.66
IPCALAB	EQ	28-Oct-2020	2362.10	2362.00	2460.00	2312.00	2325.00	2337.50	2366.72	652653	15446.48	80479	282752	43.32
IRB	EQ	28-Oct-2020	116.40	116.50	116.50	114.40	114.70	114.90	115.19	208659	240.36	2585	123246	59.07
IRBINVIT	IV	28-Oct-2020	37.33	37.45	37.63	37.10	37.16	37.14	37.25	250000	93.12	76	217500	87.00
IRCON	EQ	28-Oct-2020	78.10	78.15	80.00	77.10	77.60	77.50	78.48	310581	243.76	3258	93255	30.03
IRCTC	EQ	28-Oct-2020	1326.00	1324.00	1339.00	1310.00	1334.00	1333.35	1329.49	185018	2459.79	10106	74667	40.36
IREDA	N6	28-Oct-2020	1464.00	1459.00	1459.00	1454.90	1454.90	1454.90	1456.81	22	0.32	5	22	100.00
IREDA	N7	28-Oct-2020	1280.00	1282.10	1282.10	1280.00	1280.00	1280.00	1280.19	471	6.03	13	471	100.00
IRFC	N1	28-Oct-2020	1053.25	1053.00	1054.50	1052.00	1054.20	1054.20	1053.37	575	6.06	7	575	100.00
IRFC	N2	28-Oct-2020	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	1112	13.38	7	1112	100.00
IRFC	NA	28-Oct-2020	1358.00	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	5000	67.10	5	5000	100.00
IRFC	NE	28-Oct-2020	1353.35	1364.00	1364.00	1360.00	1360.00	1360.00	1360.03	116	1.58	4	116	100.00
IRFC	NJ	28-Oct-2020	1226.45	1225.00	1225.00	1220.00	1220.00	1220.00	1223.58	1394	17.06	7	1394	100.00
IRFC	NK	28-Oct-2020	1290.00	1294.00	1294.00	1290.00	1290.00	1290.00	1290.37	300	3.87	4	300	100.00
IRFC	NO	28-Oct-2020	1237.99	1236.90	1237.00	1236.90	1237.00	1237.00	1236.94	515	6.37	3	515	100.00
ISEC	EQ	28-Oct-2020	468.10	471.95	489.80	465.25	484.00	484.40	476.84	1406991	6709.10	32855	684204	48.63
ISFT	EQ	28-Oct-2020	75.80	74.50	77.00	72.05	76.45	73.60	73.86	3397	2.51	75	2806	82.60
ISMTLTD	BE	28-Oct-2020	7.95	7.80	7.80	7.60	7.60	7.60	7.60	67419	5.13	116	-	-
ITC	EQ	28-Oct-2020	167.20	168.50	168.50	165.00	165.50	165.50	166.35	16820839	27981.13	99972	6402709	38.06
ITDC	EQ	28-Oct-2020	224.45	228.00	231.25	225.30	226.50	226.40	227.92	27293	62.21	1023	6862	25.14
ITDCEM	EQ	28-Oct-2020	50.50	50.80	50.80	49.25	49.60	49.50	49.73	224070	111.43	1896	137607	61.41
ITI	EQ	28-Oct-2020	119.15	119.10	121.30	118.00	118.45	118.35	119.26	223096	266.06	3482	66992	30.03
IVC	BE	28-Oct-2020	4.90	5.00	5.00	4.70	4.85	4.85	4.81	206046	9.91	178	-	-
IVP	EQ	28-Oct-2020	42.95	42.25	43.85	42.25	43.85	43.85	43.17	6219	2.68	9	199	3.20
IVZINGOLD	EQ	28-Oct-2020	4630.00	4601.10	4650.00	4601.10	4650.00	4647.20	4637.10	32	1.48	4	25	78.13
IVZINNIFTY	EQ	28-Oct-2020	1280.35	1270.00	1270.00	1259.00	1259.55	1259.27	1264.31	4	0.05	4	0	0.00
IZMO	EQ	28-Oct-2020	39.90	39.00	41.20	38.60	38.65	38.65	39.37	6213	2.45	104	4850	78.06
J&KBANK	EQ	28-Oct-2020	14.65	14.80	14.80	14.60	14.75	14.70	14.72	369131	54.34	832	220867	59.83
JAGRAN	EQ	28-Oct-2020	36.95	36.40	37.20	36.00	36.30	36.20	36.39	121307	44.14	1198	75948	62.61
JAGSNPHARM	EQ	28-Oct-2020	40.05	40.45	40.60	39.70	39.85	39.90	40.04	17221	6.89	192	7351	42.69
JAIBALAJI	EQ	28-Oct-2020	15.35	15.35	15.60	14.85	14.90	15.00	15.12	39010	5.90	98	34437	88.28
JAICORPLTD	EQ	28-Oct-2020	83.40	83.35	85.40	83.35	83.60	83.75	84.27	820725	691.65	5298	109261	13.31
JAIHINDPRO	BZ	28-Oct-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	348	0.00	2	-	-
JAINSTUDIO	BZ	28-Oct-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.66	1701	0.03	5	-	-
JAMNAAUTO	EQ	28-Oct-2020	41.50	41.55	42.25	40.80	41.20	41.00	41.39	351237	145.37	3332	168382	47.94
JASH	EQ	28-Oct-2020	204.95	202.00	205.15	201.75	202.00	202.20	204.47	3957	8.09	73	2945	74.43
JAYAGROGN	EQ	28-Oct-2020	97.10	97.05	99.10	93.65	95.30	95.70	95.92	1589	1.52	77	1290	81.18
JAYBARMARU	EQ	28-Oct-2020	218.85	219.00	234.40	215.35	227.50	226.95	228.09	137855	314.44	3636	50468	36.61
JAYNECOIND	BE	28-Oct-2020	2.95	2.90	3.00	2.85	2.90	2.90	2.90	9916	0.29	25	-	-
JAYSREETEA	EQ	28-Oct-2020	58.35	60.40	61.75	60.10	60.25	60.50	60.80	259725	157.92	2583	92753	35.71
JBCHEPHARM	EQ	28-Oct-2020	1033.50	1040.00	1040.00	1000.00	1012.30	1012.65	1018.72	56216	572.68	12344	35441	63.04
JBFIND	EQ	28-Oct-2020	7.40	7.45	7.45	7.20	7.30	7.25	7.32	55882	4.09	3024	43896	78.55
JBMA	EQ	28-Oct-2020	241.80	243.00	244.80	236.50	236.70	237.20	240.04	21221	50.94	793	9458	44.57
JCHAC	EQ	28-Oct-2020	2234.00	2250.00	2250.70	2180.70	2203.35	2194.75	2217.19	1600	35.48	543	939	58.69
JETAIRWAYS	BZ	28-Oct-2020	56.40	59.20	59.20	59.20	59.20	59.20	59.20	34101	20.19	234	-	-
JHS	BE	28-Oct-2020	19.00	19.30	19.30	18.20	18.60	18.60	18.56	17497	3.25	68	-	-
JINDALPHOT	EQ	28-Oct-2020	12.10	12.10	12.40	11.75	11.95	11.95	11.96	2461	0.29	49	1798	73.06
JINDALPOLY	EQ	28-Oct-2020	469.20	469.95	471.05	462.10	464.90	463.75	466.37	11893	55.47	558	8287	69.68
JINDALSAW	EQ	28-Oct-2020	61.05	61.00	61.40	59.75	59.90	60.05	60.60	484763	293.75	2856	241843	49.89
JINDALSTEL	EQ	28-Oct-2020	193.05	193.40	200.40	189.00	190.10	190.60	194.51	12922102	25134.48	75664	1672628	12.94
JINDRILL	EQ	28-Oct-2020	71.40	74.40	74.40	70.30	70.65	70.65	71.33	4708	3.36	182	2831	60.13
JINDWORLD	EQ	28-Oct-2020	49.10	50.00	50.00	48.50	49.00	48.75	49.01	186992	91.65	833	21579	11.54
JISLDVREQS	EQ	28-Oct-2020	10.05	10.05	10.25	9.85	9.95	9.95	10.00	8968	0.90	81	5434	60.59
JISLJALEQS	EQ	28-Oct-2020	14.10	14.25	14.35	13.85	14.00	14.00	14.01	1788261	250.61	1457	746927	41.77
JITFINFRA	BE	28-Oct-2020	7.10	7.05	7.05	7.05	7.05	7.05	7.05	1181	0.08	7	-	-
JIYAECO	EQ	28-Oct-2020	8.15	8.05	8.10	7.60	7.60	7.70	7.83	62380	4.89	207	41066	65.83
JKCEMENT	EQ	28-Oct-2020	1886.20	1897.20	1900.00	1875.25	1890.00	1892.30	1892.11	37586	711.17	5878	22030	58.61
JKIL	EQ	28-Oct-2020	104.70	106.90	108.00	103.00	103.90	103.60	104.84	38217	40.07	556	23093	60.43
JKLAKSHMI	EQ	28-Oct-2020	288.10	289.55	289.55	284.30	288.25	287.05	286.77	168056	481.93	4623	97137	57.80
JKPAPER	EQ	28-Oct-2020	90.65	90.15	91.55	90.15	91.10	91.05	90.88	209099	190.04	3204	85291	40.79
JKTYRE	EQ	28-Oct-2020	71.80	72.30	72.90	70.20	71.60	71.90	71.59	1456861	1043.00	8835	444553	30.51
JMA	EQ	28-Oct-2020	27.45	27.45	27.50	26.10	26.20	26.30	26.54	6878	1.83	75	3537	51.42
JMCPROJECT	EQ	28-Oct-2020	49.00	49.00	49.00	47.95	48.00	48.05	48.30	46011	22.22	501	28774	62.54
JMFINANCIL	EQ	28-Oct-2020	80.65	80.70	81.90	79.60	80.90	80.95	81.01	1952713	1581.90	10442	854450	43.76
JMTAUTOLTD	EQ	28-Oct-2020	2.75	2.70	2.85	2.65	2.65	2.70	2.74	76356	2.09	178	56919	74.54
JOCIL	EQ	28-Oct-2020	169.10	169.05	170.20	167.00	168.15	169.05	168.44	5621	9.47	108	4068	72.37
JPASSOCIAT	EQ	28-Oct-2020	3.90	3.85	3.90	3.75	3.80	3.80	3.80	4616689	175.45	2684	2689468	58.26
JPINFRATEC	EQ	28-Oct-2020	1.30	1.30	1.35	1.25	1.25	1.30	1.31	656162	8.58	1075	376457	57.37
JPOLYINVST	EQ	28-Oct-2020	12.25	12.45	12.45	12.00	12.00	12.00	12.04	184	0.02	4	167	90.76
JPPOWER	EQ	28-Oct-2020	2.40	2.45	2.45	2.30	2.35	2.35	2.37	3471136	82.43	4888	2702006	77.84
JSL	EQ	28-Oct-2020	57.40	56.80	60.65	56.50	60.20	60.05	59.29	2686586	1592.76	12223	910847	33.90
JSLHISAR	EQ	28-Oct-2020	92.85	93.00	94.25	91.75	93.50	92.85	92.98	237241	220.59	2643	95087	40.08
JSWENERGY	EQ	28-Oct-2020	61.10	61.25	61.90	59.95	60.00	60.20	60.76	805748	489.59	2514	582305	72.27
JSWHL	EQ	28-Oct-2020	2399.75	2428.00	2428.00	2370.00	2426.00	2422.05	2417.99	480	11.61	94	342	71.25
JSWISPL	EQ	28-Oct-2020	18.00	18.10	18.30	17.85	18.15	18.05	18.04	86480	15.60	223	60955	70.48
JSWSTEEL	EQ	28-Oct-2020	308.95	309.05	315.15	304.00	305.50	305.85	309.56	8888276	27514.96	62608	1264207	14.22
JTEKTINDIA	EQ	28-Oct-2020	77.30	78.45	78.45	74.75	75.20	75.20	76.30	55260	42.17	715	30851	55.83
JUBILANT	EQ	28-Oct-2020	749.10	745.95	761.55	736.20	754.00	752.80	752.87	200751	1511.39	9190	83837	41.76
JUBLFOOD	EQ	28-Oct-2020	2174.55	2174.55	2222.60	2160.75	2175.00	2179.60	2195.50	748414	16431.41	35084	69238	9.25
JUBLINDS	EQ	28-Oct-2020	131.40	132.00	132.00	128.45	129.00	129.35	129.69	6146	7.97	229	3206	52.16
JUMPNET	EQ	28-Oct-2020	45.45	43.20	43.20	43.20	43.20	43.20	43.20	250403	108.17	375	250403	100.00
JUNIORBEES	EQ	28-Oct-2020	287.27	293.00	293.00	283.00	284.80	284.75	285.17	289373	825.20	1914	169453	58.56
JUSTDIAL	EQ	28-Oct-2020	681.95	658.80	703.70	640.90	667.50	677.45	672.88	6504937	43770.33	140598	575174	8.84
JYOTHYLAB	EQ	28-Oct-2020	139.20	139.00	139.45	135.20	136.00	135.80	137.03	346433	474.70	7860	232765	67.19
JYOTISTRUC	BZ	28-Oct-2020	3.20	3.35	3.35	3.05	3.05	3.05	3.10	47030	1.46	54	-	-
KABRAEXTRU	EQ	28-Oct-2020	76.35	77.20	77.20	73.60	74.45	74.50	75.34	9687	7.30	272	6665	68.80
KAJARIACER	EQ	28-Oct-2020	582.70	583.95	587.35	565.25	573.45	571.20	582.40	590532	3439.25	20205	323058	54.71
KAKATCEM	EQ	28-Oct-2020	159.55	159.50	162.00	155.20	161.75	160.35	159.67	9823	15.68	400	4866	49.54
KALPATPOWR	EQ	28-Oct-2020	249.90	250.00	251.50	240.00	247.10	249.30	247.92	96065	238.17	2780	52399	54.55
KALYANIFRG	BE	28-Oct-2020	129.55	127.60	135.95	127.60	133.95	133.95	132.36	146	0.19	8	-	-
KAMATHOTEL	EQ	28-Oct-2020	30.05	30.20	32.40	29.50	31.70	31.50	31.27	155276	48.56	738	66445	42.79
KAMDHENU	EQ	28-Oct-2020	76.75	76.05	78.85	74.50	74.60	75.20	76.20	7333	5.59	307	4671	63.70
KANANIIND	EQ	28-Oct-2020	3.90	3.75	4.00	3.75	4.00	3.95	3.77	14301	0.54	27	13729	96.00
KANORICHEM	EQ	28-Oct-2020	37.80	38.45	38.45	37.20	37.20	37.35	37.65	19422	7.31	190	12205	62.84
KANSAINER	EQ	28-Oct-2020	517.40	520.95	525.25	502.65	516.20	512.55	516.05	159875	825.04	4290	88117	55.12
KAPSTON	EQ	28-Oct-2020	102.95	99.55	104.40	99.55	101.95	100.00	100.45	260	0.26	29	190	73.08
KARDA	BE	28-Oct-2020	97.25	97.60	97.60	96.65	97.00	97.00	97.03	26636	25.85	29	-	-
KARMAENG	EQ	28-Oct-2020	9.10	9.10	9.70	9.10	9.40	9.15	9.23	1660	0.15	33	1093	65.84
KARURVYSYA	EQ	28-Oct-2020	31.90	32.20	32.35	31.45	31.55	31.55	31.74	510572	162.05	2591	295833	57.94
KAUSHALYA	BE	28-Oct-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.55	9974	0.15	22	-	-
KAYA	EQ	28-Oct-2020	214.40	214.40	214.45	206.95	210.00	209.25	210.96	9697	20.46	410	7714	79.55
KCP	EQ	28-Oct-2020	67.35	67.25	67.70	65.40	66.40	66.15	66.38	223455	148.34	1984	112578	50.38
KCPSUGIND	EQ	28-Oct-2020	14.75	15.00	15.55	14.95	15.15	15.10	15.24	413848	63.09	1117	161481	39.02
KDDL	EQ	28-Oct-2020	165.35	175.30	175.30	158.00	160.00	160.45	161.25	5983	9.65	395	4122	68.90
KEC	EQ	28-Oct-2020	331.35	331.25	337.00	327.30	328.10	329.20	334.98	1554479	5207.16	5963	1443845	92.88
KECL	EQ	28-Oct-2020	10.75	11.15	11.15	10.65	10.65	10.65	10.74	27410	2.94	109	23548	85.91
KEI	EQ	28-Oct-2020	345.05	345.05	348.00	336.35	338.10	339.80	342.44	91641	313.82	3744	48036	52.42
KELLTONTEC	EQ	28-Oct-2020	50.95	51.45	51.45	49.50	49.50	49.90	50.41	241030	121.51	1104	162249	67.31
KENNAMET	EQ	28-Oct-2020	729.55	737.30	738.60	720.00	720.00	724.45	728.10	2004	14.59	150	1283	64.02
KERNEX	BE	28-Oct-2020	17.50	17.50	18.25	17.50	17.50	17.50	17.97	320	0.06	5	-	-
KESORAMIND	EQ	28-Oct-2020	41.00	41.10	41.35	40.00	40.10	40.10	40.36	118014	47.63	895	61180	51.84
KEYFINSERV	EQ	28-Oct-2020	37.45	40.95	40.95	34.55	36.00	36.00	35.25	445	0.16	13	441	99.10
KGL	BZ	28-Oct-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.22	749641	1.64	60	-	-
KHADIM	EQ	28-Oct-2020	107.10	107.00	109.25	105.50	106.45	106.00	106.78	12614	13.47	564	9060	71.82
KHANDSE	EQ	28-Oct-2020	10.20	11.00	11.75	8.60	8.60	9.30	10.53	36059	3.80	294	20386	56.54
KHFM	SM	28-Oct-2020	29.60	30.25	30.25	30.25	30.25	30.25	30.25	3000	0.91	1	3000	100.00
KICL	EQ	28-Oct-2020	1262.50	1305.05	1305.05	1256.00	1284.00	1282.80	1269.79	252	3.20	53	182	72.22
KILITCH	BE	28-Oct-2020	94.50	94.00	95.25	91.25	91.40	91.75	92.84	3140	2.92	37	-	-
KINGFA	EQ	28-Oct-2020	599.50	605.00	605.00	570.00	581.00	573.70	586.80	5526	32.43	494	3198	57.87
KIOCL	EQ	28-Oct-2020	112.65	111.30	112.50	110.15	110.25	110.40	111.15	23634	26.27	595	15010	63.51
KIRIINDUS	EQ	28-Oct-2020	449.95	449.90	457.00	445.00	445.05	445.15	449.73	79344	356.83	1943	49407	62.27
KIRLFER	EQ	28-Oct-2020	89.80	89.80	92.50	87.65	89.85	89.40	90.75	59696	54.18	807	45146	75.63
KIRLOSBROS	EQ	28-Oct-2020	103.30	102.95	104.40	101.50	102.00	102.25	102.95	16811	17.31	633	7695	45.77
KIRLOSENG	EQ	28-Oct-2020	97.90	99.95	99.95	97.20	98.00	97.85	98.53	37399	36.85	776	20700	55.35
KIRLOSIND	EQ	28-Oct-2020	621.05	616.95	628.85	582.95	592.35	593.90	596.91	5277	31.50	798	1989	37.69
KITEX	EQ	28-Oct-2020	102.30	102.00	103.25	101.50	101.90	101.70	102.19	53425	54.59	791	34982	65.48
KKCL	EQ	28-Oct-2020	740.30	750.00	750.00	725.05	729.00	729.60	731.69	1293	9.46	160	1040	80.43
KMSUGAR	EQ	28-Oct-2020	10.10	10.25	10.45	10.00	10.20	10.20	10.24	106886	10.94	322	63645	59.54
KNRCON	EQ	28-Oct-2020	249.15	249.95	253.35	243.10	248.10	246.00	248.68	52043	129.42	4783	33002	63.41
KOKUYOCMLN	EQ	28-Oct-2020	61.45	61.50	62.40	58.60	59.75	59.90	60.05	161743	97.13	2567	57057	35.28
KOLTEPATIL	EQ	28-Oct-2020	170.35	169.05	175.00	168.10	170.25	171.75	170.65	45480	77.61	1283	21180	46.57
KOPRAN	EQ	28-Oct-2020	112.75	114.70	118.35	110.00	118.35	118.35	115.70	875753	1013.27	7130	473990	54.12
KOTAKBANK	EQ	28-Oct-2020	1587.65	1575.00	1575.00	1541.00	1556.00	1551.35	1555.10	7245009	112667.17	233464	2003370	27.65
KOTAKBKETF	EQ	28-Oct-2020	249.51	248.37	249.92	243.15	245.44	244.55	246.08	58037	142.82	891	29280	50.45
KOTAKGOLD	EQ	28-Oct-2020	446.80	445.50	448.90	445.50	448.05	448.20	447.82	29803	133.46	489	21602	72.48
KOTAKNIFTY	EQ	28-Oct-2020	123.81	123.50	124.16	122.17	122.99	122.63	122.74	182447	223.94	439	158701	86.98
KOTAKNV20	EQ	28-Oct-2020	61.58	61.50	61.85	60.66	61.30	61.30	61.20	3152	1.93	48	2066	65.55
KOTAKPSUBK	EQ	28-Oct-2020	127.48	127.50	127.50	125.10	125.10	125.64	125.97	9482	11.94	158	7099	74.87
KOTARISUG	EQ	28-Oct-2020	13.80	13.85	14.20	13.60	14.00	13.90	13.91	32022	4.46	156	20488	63.98
KOTHARIPET	EQ	28-Oct-2020	14.95	15.35	15.35	14.60	15.00	15.00	14.91	16042	2.39	59	15362	95.76
KOTHARIPRO	EQ	28-Oct-2020	59.15	58.05	59.90	58.00	58.55	58.50	58.79	1690	0.99	61	1146	67.81
KPITTECH	EQ	28-Oct-2020	99.10	97.60	101.60	97.40	97.50	97.80	98.99	330118	326.79	4372	157651	47.76
KPRMILL	EQ	28-Oct-2020	676.35	697.00	784.00	695.00	716.20	719.85	743.97	564166	4197.21	27508	114685	20.33
KRBL	EQ	28-Oct-2020	263.70	264.50	265.90	259.10	259.60	260.30	263.61	167579	441.76	6910	97738	58.32
KREBSBIO	EQ	28-Oct-2020	91.55	91.95	92.95	86.35	88.90	87.75	88.20	15676	13.83	630	7933	50.61
KRIDHANINF	EQ	28-Oct-2020	2.65	2.80	2.80	2.60	2.65	2.65	2.65	53071	1.41	76	50764	95.65
KRISHANA	BE	28-Oct-2020	66.00	66.00	66.00	65.15	65.50	65.50	65.59	373	0.24	7	-	-
KSB	EQ	28-Oct-2020	445.30	445.30	447.00	429.70	432.00	431.85	439.20	41509	182.31	2116	30719	74.01
KSCL	EQ	28-Oct-2020	544.85	547.00	548.65	520.65	524.00	525.30	528.21	216989	1146.15	13822	119346	55.00
KSERASERA	BZ	28-Oct-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.19	726747	1.38	141	-	-
KSK	EQ	28-Oct-2020	0.35	0.40	0.40	0.35	0.40	0.35	0.37	1268053	4.67	256	673092	53.08
KSL	EQ	28-Oct-2020	215.20	215.95	218.00	212.00	212.65	213.35	215.08	21063	45.30	1200	8066	38.29
KSOLVES	SM	28-Oct-2020	238.35	250.25	250.25	250.25	250.25	250.25	250.25	1800	4.50	3	1800	100.00
KTKBANK	EQ	28-Oct-2020	44.30	44.00	44.30	43.40	43.75	43.60	43.73	548639	239.94	2903	287338	52.37
KUANTUM	EQ	28-Oct-2020	40.50	40.30	41.45	40.00	40.50	40.10	40.12	26835	10.77	99	25125	93.63
KWALITY	EQ	28-Oct-2020	2.60	2.55	2.65	2.50	2.60	2.55	2.55	183559	4.68	338	94965	51.74
L&TFH	EQ	28-Oct-2020	66.55	66.05	66.85	65.00	65.60	65.55	65.89	10101731	6656.40	27656	1954501	19.35
L&TFINANCE	NA	28-Oct-2020	1152.00	1156.01	1157.01	1156.00	1156.00	1156.00	1156.69	475	5.49	6	475	100.00
L&TFINANCE	NC	28-Oct-2020	1145.00	1105.00	1145.00	1105.00	1145.00	1145.00	1125.00	36	0.41	2	0	0.00
L&TFINANCE	NO	28-Oct-2020	1115.00	1110.00	1111.00	1110.00	1111.00	1111.00	1110.29	280	3.11	2	280	100.00
L&TFINANCE	NS	28-Oct-2020	1150.00	1289.00	1289.00	1150.00	1150.00	1150.00	1214.17	12	0.15	3	7	58.33
L&TFINANCE	NY	28-Oct-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	5	0.05	1	5	100.00
L&TFINANCE	Y5	28-Oct-2020	1107.50	1106.10	1106.10	1106.10	1106.10	1106.10	1106.10	20	0.22	2	20	100.00
L&TFINANCE	Y7	28-Oct-2020	1060.00	1089.99	1089.99	1083.00	1083.00	1083.00	1088.35	85	0.93	11	85	100.00
L&TINFRA	N1	28-Oct-2020	1066.00	1072.99	1072.99	1066.00	1066.01	1066.01	1066.18	82	0.87	5	80	97.56
L&TINFRA	N2	28-Oct-2020	2085.50	2080.01	2085.00	2080.01	2085.00	2085.00	2082.51	40	0.83	2	40	100.00
L&TINFRA	N3	28-Oct-2020	1063.00	1062.06	1063.50	1062.06	1063.00	1063.00	1063.12	40	0.43	4	40	100.00
L&TINFRA	N4	28-Oct-2020	2038.01	2035.05	2040.00	2035.05	2040.00	2040.00	2038.01	140	2.85	25	140	100.00
L&TINFRA	N5	28-Oct-2020	1047.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	50	0.52	1	50	100.00
L&TINFRA	N6	28-Oct-2020	2141.28	2140.01	2142.00	2140.00	2142.00	2142.00	2141.44	98	2.10	10	88	89.80
LAGNAM	SM	28-Oct-2020	6.90	6.60	7.00	6.60	7.00	7.00	6.80	18000	1.22	6	15000	83.33
LAKPRE	BZ	28-Oct-2020	4.65	4.65	4.65	4.60	4.60	4.60	4.63	50	0.00	4	-	-
LAKSHVILAS	EQ	28-Oct-2020	15.70	15.70	15.90	14.75	15.00	14.90	15.14	1890218	286.17	3301	1225853	64.85
LALPATHLAB	EQ	28-Oct-2020	2273.05	2245.00	2285.25	2222.20	2274.00	2260.80	2258.30	167038	3772.22	14046	95692	57.29
LAMBODHARA	EQ	28-Oct-2020	27.75	28.90	28.90	27.10	27.25	27.60	27.84	4179	1.16	72	3638	87.05
LAOPALA	EQ	28-Oct-2020	207.00	207.80	213.90	203.70	204.00	204.70	207.69	110123	228.72	4840	56213	51.05
LASA	EQ	28-Oct-2020	74.55	73.50	74.80	70.20	71.90	70.60	72.30	122050	88.25	2063	70185	57.51
LAURUSLABS	EQ	28-Oct-2020	323.60	325.25	329.90	320.05	324.10	322.55	324.78	4033071	13098.56	49346	1525348	37.82
LAXMIMACH	EQ	28-Oct-2020	4001.55	4009.65	4034.60	4000.00	4000.00	4002.30	4006.54	4083	163.59	918	1894	46.39
LEMONTREE	EQ	28-Oct-2020	28.50	28.50	28.75	27.50	27.95	27.75	27.84	428688	119.35	1818	227934	53.17
LFIC	EQ	28-Oct-2020	59.20	58.10	61.45	58.10	59.00	59.00	58.71	14	0.01	4	12	85.71
LGBBROSLTD	EQ	28-Oct-2020	265.25	266.70	267.35	256.00	259.00	257.25	261.17	39042	101.97	2294	16855	43.17
LGBFORGE	EQ	28-Oct-2020	2.70	2.80	2.90	2.65	2.70	2.75	2.75	68894	1.90	97	35448	51.45
LIBAS	EQ	28-Oct-2020	30.45	30.95	36.00	29.50	31.50	31.30	31.47	156256	49.18	946	19929	12.75
LIBERTSHOE	EQ	28-Oct-2020	141.00	140.05	142.00	139.00	139.65	139.70	140.41	40007	56.17	841	24069	60.16
LICHSGFIN	EQ	28-Oct-2020	298.95	299.00	301.90	293.00	294.20	295.05	296.91	3143412	9333.19	35834	474743	15.10
LICNETFGSC	EQ	28-Oct-2020	21.66	21.99	21.99	21.57	21.74	21.73	21.77	648	0.14	39	603	93.06
LICNETFN50	EQ	28-Oct-2020	121.99	124.98	124.98	120.00	120.00	120.57	123.67	669	0.83	45	395	59.04
LICNETFSEN	EQ	28-Oct-2020	420.00	420.00	420.00	411.00	411.10	411.10	411.81	136	0.56	17	134	98.53
LICNFNHGP	EQ	28-Oct-2020	118.37	118.41	122.99	118.41	118.55	121.36	120.94	107	0.13	13	105	98.13
LIKHITHA	BE	28-Oct-2020	152.40	153.00	160.00	145.35	160.00	160.00	158.28	107960	170.88	900	-	-
LINCOLN	EQ	28-Oct-2020	213.10	214.85	214.85	208.15	213.00	212.50	210.70	35865	75.57	1264	17168	47.87
LINCPEN	EQ	28-Oct-2020	158.85	165.25	165.25	156.10	156.30	157.15	158.63	679	1.08	92	462	68.04
LINDEINDIA	EQ	28-Oct-2020	833.35	835.35	844.70	811.20	818.50	818.90	825.03	27477	226.69	1627	13781	50.15
LIQUIDBEES	EQ	28-Oct-2020	1000.00	1002.44	1002.44	998.30	1000.00	1000.00	999.99	944161	9441.52	2913	753896	79.85
LIQUIDETF	EQ	28-Oct-2020	999.99	1000.04	1000.04	999.99	1000.00	1000.00	1000.01	33406	334.06	84	31187	93.36
LOKESHMACH	EQ	28-Oct-2020	20.05	20.30	20.30	19.50	19.50	19.60	20.11	8509	1.71	154	7414	87.13
LOTUSEYE	EQ	28-Oct-2020	30.15	30.25	31.35	30.10	30.10	30.15	30.18	2210	0.67	27	1500	67.87
LOVABLE	EQ	28-Oct-2020	53.75	54.50	54.50	53.00	53.00	53.05	53.38	4844	2.59	153	3454	71.30
LPDC	BE	28-Oct-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	3129	0.04	4	-	-
LSIL	EQ	28-Oct-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.74	1331834	9.79	230	933411	70.08
LT	EQ	28-Oct-2020	981.95	989.95	994.65	974.20	986.00	982.85	982.53	7369226	72404.64	180426	3609546	48.98
LTI	EQ	28-Oct-2020	2898.75	2915.00	2948.80	2874.60	2890.00	2889.20	2900.76	339973	9861.79	45375	165952	48.81
LTTS	EQ	28-Oct-2020	1754.50	1761.00	1784.20	1729.50	1761.00	1755.05	1760.27	111345	1959.98	14539	56782	51.00
LUMAXIND	EQ	28-Oct-2020	1305.40	1276.05	1320.00	1265.00	1320.00	1311.40	1289.65	6249	80.59	2502	3335	53.37
LUMAXTECH	EQ	28-Oct-2020	100.30	100.45	102.35	99.80	102.35	101.80	101.10	28014	28.32	351	19073	68.08
LUPIN	EQ	28-Oct-2020	957.25	958.00	972.60	935.15	936.55	941.85	953.85	2746508	26197.70	47487	633875	23.08
LUXIND	EQ	28-Oct-2020	1350.95	1351.85	1415.00	1340.10	1407.00	1386.35	1372.86	88708	1217.83	3973	8893	10.03
LYKALABS	EQ	28-Oct-2020	17.95	17.95	18.30	17.50	17.70	17.75	17.78	15829	2.81	154	10647	67.26
LYPSAGEMS	EQ	28-Oct-2020	2.80	2.90	2.90	2.65	2.80	2.80	2.72	22528	0.61	61	13381	59.40
M&M	EQ	28-Oct-2020	597.15	599.00	613.00	594.20	605.00	604.15	604.59	6811118	41179.04	95958	2480215	36.41
M&MFIN	EQ	28-Oct-2020	125.65	125.70	126.40	120.20	121.50	121.35	123.42	13246794	16348.57	65032	4422671	33.39
M&MFIN	N2	28-Oct-2020	1095.00	1092.00	1094.99	1091.00	1094.00	1094.00	1091.28	513	5.60	15	500	97.47
M100	EQ	28-Oct-2020	17.96	18.25	18.25	17.31	18.02	17.99	17.95	30611	5.50	219	22406	73.20
M17RD	MF	28-Oct-2020	5.02	5.02	5.42	5.02	5.42	5.42	5.22	20000	1.04	7	20000	100.00
M50	EQ	28-Oct-2020	116.54	116.97	116.97	115.00	115.67	115.70	115.63	1014	1.17	57	750	73.96
MAANALU	EQ	28-Oct-2020	66.35	66.15	67.75	65.80	67.15	66.85	66.35	5313	3.53	100	4339	81.67
MACPOWER	EQ	28-Oct-2020	61.00	61.00	61.00	58.00	60.00	59.80	58.94	2790	1.64	25	2389	85.63
MADHAV	EQ	28-Oct-2020	24.70	24.60	24.60	24.20	24.30	24.30	24.31	392	0.10	11	250	63.78
MADHUCON	BE	28-Oct-2020	2.70	2.70	2.70	2.65	2.65	2.65	2.68	2506	0.07	11	-	-
MADRASFERT	EQ	28-Oct-2020	16.20	16.35	16.35	15.75	15.95	16.00	16.09	62355	10.04	278	39942	64.06
MAGADSUGAR	EQ	28-Oct-2020	111.80	113.00	116.95	111.15	116.00	113.80	114.70	10657	12.22	416	6205	58.22
MAGMA	EQ	28-Oct-2020	38.05	38.70	38.70	35.75	37.00	36.85	37.11	358314	132.97	1315	266243	74.30
MAGNUM	EQ	28-Oct-2020	4.60	4.50	4.80	4.50	4.75	4.75	4.67	1016	0.05	6	514	50.59
MAHABANK	EQ	28-Oct-2020	11.35	11.40	11.45	11.00	11.15	11.10	11.16	758798	84.72	1354	383988	50.60
MAHAPEXLTD	BE	28-Oct-2020	79.85	78.00	78.00	75.90	75.90	75.90	76.07	18816	14.31	136	-	-
MAHASTEEL	EQ	28-Oct-2020	99.50	98.30	99.80	97.05	98.90	98.05	98.61	2677	2.64	83	1968	73.52
MAHEPC	EQ	28-Oct-2020	146.40	145.00	147.75	143.00	143.95	143.55	145.11	119739	173.75	2061	55400	46.27
MAHESHWARI	BE	28-Oct-2020	87.00	83.15	87.00	82.65	82.65	82.65	82.89	34932	28.95	473	-	-
MAHINDCIE	EQ	28-Oct-2020	138.20	136.55	142.00	136.55	138.70	138.35	139.78	77233	107.95	2814	50406	65.26
MAHLIFE	EQ	28-Oct-2020	262.85	264.20	267.00	260.50	265.80	263.45	265.07	44703	118.49	708	38086	85.20
MAHLOG	EQ	28-Oct-2020	354.95	354.95	358.60	350.75	353.50	353.55	354.27	30769	109.00	1523	21887	71.13
MAHSCOOTER	EQ	28-Oct-2020	2877.90	2877.90	2940.00	2818.65	2825.05	2832.95	2879.33	3271	94.18	683	1506	46.04
MAHSEAMLES	EQ	28-Oct-2020	220.00	221.10	224.95	219.00	223.15	222.10	222.11	22239	49.39	473	13572	61.03
MAITHANALL	EQ	28-Oct-2020	492.80	495.30	495.30	485.00	487.95	487.75	488.28	25339	123.73	1172	16929	66.81
MAJESCO	EQ	28-Oct-2020	897.55	895.10	902.95	895.10	902.50	902.25	899.34	115195	1035.99	1494	96963	84.17
MALUPAPER	EQ	28-Oct-2020	23.95	24.15	24.95	23.60	23.80	23.85	24.10	14888	3.59	197	8133	54.63
MAN50ETF	EQ	28-Oct-2020	120.80	120.75	120.90	119.50	119.50	119.50	120.47	20756	25.01	20	20168	97.17
MANAKALUCO	EQ	28-Oct-2020	7.20	7.45	7.45	7.00	7.10	7.10	7.05	1911	0.13	34	1649	86.29
MANAKCOAT	EQ	28-Oct-2020	4.15	4.00	4.15	3.95	4.10	4.05	4.03	5623	0.23	24	4419	78.59
MANAKSIA	EQ	28-Oct-2020	39.70	39.75	39.95	39.10	39.10	39.20	39.59	10193	4.04	155	7604	74.60
MANAKSTEEL	EQ	28-Oct-2020	9.60	9.95	9.95	9.35	9.60	9.60	9.59	14756	1.42	83	6604	44.75
MANALIPETC	EQ	28-Oct-2020	31.65	31.55	32.10	30.55	30.75	30.70	31.16	483519	150.69	1706	259589	53.69
MANAPPURAM	EQ	28-Oct-2020	159.65	159.60	161.25	155.60	157.45	157.25	158.41	4600642	7287.80	31371	933541	20.29
MANGALAM	EQ	28-Oct-2020	137.50	138.30	144.35	136.05	144.35	144.35	143.24	65794	94.24	671	57009	86.65
MANGCHEFER	EQ	28-Oct-2020	28.70	28.60	29.20	28.40	28.65	28.80	28.77	45635	13.13	303	29745	65.18
MANGLMCEM	EQ	28-Oct-2020	203.55	205.00	205.00	196.30	197.10	197.95	200.32	36722	73.56	1301	17844	48.59
MANGTIMBER	EQ	28-Oct-2020	7.15	7.45	7.45	7.10	7.10	7.10	7.10	1461	0.10	7	1451	99.32
MANINDS	EQ	28-Oct-2020	73.70	74.90	74.90	70.45	70.75	70.75	72.86	634214	462.09	5807	315631	49.77
MANINFRA	EQ	28-Oct-2020	25.05	25.05	25.45	24.60	24.75	24.80	24.97	150495	37.58	743	75514	50.18
MANUGRAPH	EQ	28-Oct-2020	8.50	8.80	8.85	8.35	8.70	8.55	8.64	5340	0.46	34	2326	43.56
MANXT50	EQ	28-Oct-2020	272.00	272.40	273.50	272.00	272.80	272.80	272.31	568	1.55	10	550	96.83
MARALOVER	EQ	28-Oct-2020	14.50	14.65	15.45	13.90	14.35	14.35	14.51	10778	1.56	128	7052	65.43
MARATHON	EQ	28-Oct-2020	53.40	57.00	57.00	53.40	53.60	53.60	54.57	5716	3.12	158	3895	68.14
MARICO	EQ	28-Oct-2020	356.50	353.20	365.00	349.85	364.50	363.00	358.89	10855977	38961.21	101582	3826980	35.25
MARINE	SM	28-Oct-2020	168.85	168.20	168.75	160.00	160.00	164.50	168.08	194000	326.08	22	114000	58.76
MARKSANS	EQ	28-Oct-2020	51.60	51.50	51.70	50.30	51.00	50.80	50.98	736258	375.36	3446	359693	48.85
MARSHALL	SM	28-Oct-2020	7.00	6.75	6.80	6.70	6.80	6.80	6.75	9000	0.61	3	6000	66.67
MARUTI	EQ	28-Oct-2020	7158.40	7194.95	7332.00	7110.00	7173.00	7186.05	7240.73	1645177	119122.84	179960	492932	29.96
MASFIN	EQ	28-Oct-2020	825.35	828.25	839.25	812.00	816.00	816.20	825.77	11710	96.70	1600	6481	55.35
MASTEK	EQ	28-Oct-2020	799.75	806.75	806.75	770.20	788.00	790.70	789.77	60915	481.09	3443	33503	55.00
MATRIMONY	EQ	28-Oct-2020	663.90	675.50	677.35	635.00	643.00	645.25	654.53	7529	49.28	981	3329	44.22
MAWANASUG	EQ	28-Oct-2020	23.30	23.35	23.90	23.20	23.20	23.30	23.56	31295	7.37	232	16802	53.69
MAXHEALTH	EQ	28-Oct-2020	106.05	106.25	106.65	104.00	105.95	104.55	104.67	152273	159.38	2177	103655	68.07
MAXIND	EQ	28-Oct-2020	55.30	55.30	55.60	54.25	54.70	54.50	54.94	49465	27.17	601	28266	57.14
MAXVIL	EQ	28-Oct-2020	38.95	39.00	39.55	38.30	38.50	38.65	38.72	26287	10.18	251	14559	55.38
MAYURUNIQ	EQ	28-Oct-2020	231.65	233.50	239.90	227.65	235.00	233.15	231.65	567194	1313.93	3912	532029	93.80
MAZDA	EQ	28-Oct-2020	551.75	551.70	560.00	537.05	540.55	546.25	545.39	2300	12.54	190	1239	53.87
MAZDOCK	EQ	28-Oct-2020	168.85	169.95	171.20	167.00	167.15	167.25	168.64	931754	1571.34	13312	287008	30.80
MBAPL	BE	28-Oct-2020	60.00	60.05	60.05	60.00	60.00	60.00	60.00	211	0.13	3	-	-
MBECL	BE	28-Oct-2020	4.70	4.70	4.70	4.50	4.70	4.70	4.50	78880	3.55	16	-	-
MBLINFRA	EQ	28-Oct-2020	8.20	8.45	8.45	8.10	8.30	8.35	8.25	16327	1.35	59	9329	57.14
MCDHOLDING	EQ	28-Oct-2020	24.30	24.85	24.85	23.70	24.00	24.00	24.20	3899	0.94	97	1896	48.63
MCDOWELL-N	EQ	28-Oct-2020	518.40	518.00	522.30	510.65	511.90	512.45	516.35	1165964	6020.48	29696	374117	32.09
MCL	EQ	28-Oct-2020	64.75	67.10	67.10	62.25	62.25	62.85	63.08	1463	0.92	32	1037	70.88
MCLEODRUSS	BE	28-Oct-2020	17.90	17.90	18.60	17.05	18.50	18.50	18.22	280346	51.08	438	-	-
MCX	EQ	28-Oct-2020	1797.90	1799.00	1828.00	1752.00	1757.00	1766.55	1783.62	208432	3717.63	19893	97213	46.64
MDL	SM	28-Oct-2020	21.40	21.50	21.50	21.50	21.50	21.50	21.50	2000	0.43	1	2000	100.00
MEGASOFT	BE	28-Oct-2020	7.85	7.65	7.95	7.65	7.90	7.85	7.85	4129	0.32	28	-	-
MEGH	EQ	28-Oct-2020	73.00	72.90	73.60	72.10	72.30	72.30	72.83	357878	260.65	2464	139755	39.05
MELSTAR	BZ	28-Oct-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	500	0.01	1	-	-
MENONBE	EQ	28-Oct-2020	49.15	50.65	50.65	47.05	47.25	47.25	47.98	80774	38.75	1198	47174	58.40
MEP	EQ	28-Oct-2020	13.95	13.65	14.00	13.50	13.75	13.75	13.81	310966	42.94	628	173384	55.76
MERCATOR	EQ	28-Oct-2020	0.80	0.85	0.85	0.80	0.85	0.80	0.83	269696	2.25	86	230394	85.43
METALFORGE	BE	28-Oct-2020	4.75	4.75	4.80	4.55	4.55	4.55	4.60	9016	0.42	26	-	-
METKORE	BZ	28-Oct-2020	0.55	0.60	0.60	0.55	0.60	0.55	0.60	9284	0.06	12	-	-
METROPOLIS	EQ	28-Oct-2020	1892.95	1908.90	1938.55	1885.00	1910.00	1899.65	1909.50	140023	2673.74	4514	119470	85.32
MFSL	EQ	28-Oct-2020	578.60	579.05	593.55	576.70	587.00	585.05	587.38	1394525	8191.16	18651	683272	49.00
MGEL	SM	28-Oct-2020	40.00	39.80	39.80	39.80	39.80	39.80	39.80	3000	1.19	1	3000	100.00
MGL	EQ	28-Oct-2020	842.25	848.40	850.00	817.25	821.00	821.05	832.82	1044702	8700.44	37125	295491	28.28
MHRIL	EQ	28-Oct-2020	166.50	167.30	170.00	164.50	164.55	165.45	166.71	15770	26.29	492	7981	50.61
MIC	BE	28-Oct-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	3264	0.03	10	-	-
MIDHANI	EQ	28-Oct-2020	177.40	178.00	179.20	174.60	175.00	175.25	176.56	165566	292.32	3167	70924	42.84
MINDACORP	EQ	28-Oct-2020	69.20	69.00	70.30	67.60	68.40	68.10	68.59	254666	174.67	2179	136204	53.48
MINDAIND	EQ	28-Oct-2020	326.15	326.30	330.30	317.20	320.15	320.90	323.67	114248	369.79	4542	54880	48.04
MINDSPACE	RR	28-Oct-2020	305.94	305.94	306.40	304.00	305.00	304.91	305.39	363200	1109.19	749	350000	96.37
MINDTECK	BE	28-Oct-2020	30.05	30.85	30.85	28.55	29.50	29.50	29.34	3446	1.01	34	-	-
MINDTREE	EQ	28-Oct-2020	1381.45	1381.45	1393.60	1316.10	1322.85	1327.25	1352.81	1224858	16569.98	42286	242172	19.77
MIRCELECTR	EQ	28-Oct-2020	8.35	8.20	8.50	7.95	7.95	7.95	8.06	149966	12.09	337	135891	90.61
MIRZAINT	EQ	28-Oct-2020	48.15	47.70	48.40	47.05	47.05	47.15	47.58	100310	47.72	899	61499	61.31
MITTAL	EQ	28-Oct-2020	15.65	16.00	16.00	14.90	14.90	14.90	14.92	23507	3.51	126	19127	81.37
MMFL	EQ	28-Oct-2020	318.40	315.95	320.00	309.00	309.25	310.30	312.75	3170	9.91	193	2057	64.89
MMP	EQ	28-Oct-2020	74.40	75.05	77.00	72.40	72.40	72.55	74.04	3995	2.96	93	3591	89.89
MMTC	EQ	28-Oct-2020	16.10	16.15	16.15	15.95	16.05	16.00	16.06	209305	33.61	740	110133	52.62
MOHOTAIND	EQ	28-Oct-2020	9.25	9.65	9.65	8.50	8.70	8.65	8.79	1243	0.11	35	1062	85.44
MOIL	EQ	28-Oct-2020	131.85	132.65	134.20	128.40	131.60	131.45	130.68	313793	410.07	5515	52139	16.62
MOLDTECH	EQ	28-Oct-2020	51.30	51.00	51.85	48.00	51.50	51.35	49.99	182966	91.47	1977	96304	52.63
MOLDTEK-RE	BE	28-Oct-2020	82.90	116.05	116.05	116.05	116.05	116.05	116.05	1234	1.43	70	-	-
MOLDTKPAC	EQ	28-Oct-2020	262.90	260.00	265.00	257.05	261.00	260.55	261.04	15985	41.73	971	8400	52.55
MONTECARLO	EQ	28-Oct-2020	181.00	183.05	184.20	180.00	181.95	181.20	182.02	11796	21.47	445	7392	62.67
MORARJEE	EQ	28-Oct-2020	8.60	8.55	8.60	8.30	8.60	8.60	8.39	1331	0.11	25	1286	96.62
MOREPENLAB	EQ	28-Oct-2020	25.75	25.90	26.15	25.40	25.50	25.50	25.67	722476	185.43	2011	406156	56.22
MOTHERSUMI	EQ	28-Oct-2020	110.05	108.90	111.70	105.80	106.40	106.30	108.44	17424346	18895.36	119824	4900163	28.12
MOTILALOFS	EQ	28-Oct-2020	567.20	569.90	572.35	562.10	565.40	566.00	565.18	33264	188.00	1525	19827	59.60
MOTOGENFIN	EQ	28-Oct-2020	14.60	14.90	14.90	13.20	14.25	14.25	14.06	4372	0.61	43	3177	72.67
MPHASIS	EQ	28-Oct-2020	1358.75	1366.70	1376.00	1322.00	1332.20	1341.10	1347.42	222214	2994.16	19155	122826	55.27
MPSLTD	EQ	28-Oct-2020	367.20	369.95	371.15	360.10	365.00	365.65	364.26	6135	22.35	503	2675	43.60
MPTODAY	SM	28-Oct-2020	11.75	11.60	11.60	11.60	11.60	11.60	11.60	4000	0.46	1	4000	100.00
MRF	EQ	28-Oct-2020	68202.60	68202.60	68202.60	65360.05	66750.00	66844.55	66350.56	46839	31077.94	26005	6896	14.72
MRO-TEK	EQ	28-Oct-2020	20.50	21.50	21.50	21.50	21.50	21.50	21.50	1664	0.36	8	1664	100.00
MRPL	EQ	28-Oct-2020	28.75	28.75	29.00	28.15	28.40	28.35	28.54	421182	120.20	1557	217084	51.54
MSPL	EQ	28-Oct-2020	6.30	6.50	6.55	6.10	6.25	6.25	6.30	399	0.03	13	279	69.92
MSTCLTD	EQ	28-Oct-2020	152.20	152.50	154.50	145.00	147.90	147.55	149.39	130580	195.07	2810	70260	53.81
MTEDUCARE	EQ	28-Oct-2020	9.60	9.50	9.75	9.00	9.30	9.20	9.33	41971	3.92	177	30114	71.75
MTNL	EQ	28-Oct-2020	10.15	10.15	10.35	9.80	9.95	9.95	10.07	1051215	105.88	7374	572788	54.49
MUKANDENGG	EQ	28-Oct-2020	8.80	8.80	8.80	8.35	8.35	8.35	8.44	1669	0.14	33	885	53.03
MUKANDLTD	EQ	28-Oct-2020	47.60	45.85	49.00	45.75	49.00	48.05	47.10	18574	8.75	193	13077	70.40
MUKANDLTD	P1	28-Oct-2020	4.80	4.70	4.70	4.70	4.70	4.70	4.70	1	0.00	1	1	100.00
MUKTAARTS	EQ	28-Oct-2020	25.60	26.25	26.85	25.10	26.45	26.00	25.79	1344	0.35	58	732	54.46
MUNJALAU	EQ	28-Oct-2020	55.35	57.50	57.90	55.15	56.00	55.85	56.42	305997	172.65	2350	77564	25.35
MUNJALSHOW	EQ	28-Oct-2020	133.95	137.90	137.90	130.00	130.85	131.00	133.74	31910	42.68	879	16072	50.37
MURUDCERA	EQ	28-Oct-2020	15.95	15.95	16.45	15.50	15.70	15.60	15.66	31561	4.94	208	22196	70.33
MUTHOOTCAP	EQ	28-Oct-2020	376.35	376.35	377.95	367.50	370.00	369.20	371.57	8749	32.51	516	6456	73.79
MUTHOOTFIN	EQ	28-Oct-2020	1250.10	1243.70	1254.45	1193.80	1199.00	1200.80	1225.02	1888745	23137.56	76534	532942	28.22
N100	EQ	28-Oct-2020	837.40	837.40	844.65	834.00	838.07	838.81	842.94	154867	1305.44	1177	138589	89.49
NABARD	N2	28-Oct-2020	1274.50	1275.00	1277.50	1275.00	1277.35	1277.35	1276.70	685	8.75	26	485	70.80
NACLIND	EQ	28-Oct-2020	36.05	36.20	36.80	35.15	36.15	36.05	36.24	30893	11.20	260	22536	72.95
NAGAFERT	EQ	28-Oct-2020	4.05	4.00	4.05	3.95	3.95	4.00	4.00	62447	2.50	186	57032	91.33
NAGREEKEXP	EQ	28-Oct-2020	13.30	13.25	13.60	12.25	13.00	13.10	12.79	11352	1.45	241	9364	82.49
NAHARCAP	EQ	28-Oct-2020	65.70	64.60	68.80	64.60	66.95	65.90	66.35	3804	2.52	103	2368	62.25
NAHARINDUS	EQ	28-Oct-2020	25.35	26.35	26.40	25.10	25.35	25.40	25.84	5296	1.37	137	2928	55.29
NAHARPOLY	EQ	28-Oct-2020	77.50	78.00	91.40	75.35	85.45	86.10	86.37	282124	243.66	4157	129001	45.72
NAHARSPING	EQ	28-Oct-2020	40.65	40.25	42.75	39.65	40.80	40.75	41.07	6360	2.61	140	3394	53.36
NAM-INDIA	EQ	28-Oct-2020	273.25	273.00	277.40	270.00	273.70	273.00	272.70	650809	1774.73	23637	391301	60.13
NANDANI	SM	28-Oct-2020	13.25	12.60	12.60	12.60	12.60	12.60	12.60	5000	0.63	1	5000	100.00
NATCOPHARM	EQ	28-Oct-2020	915.00	917.90	932.70	908.00	927.50	928.70	925.85	271203	2510.94	11523	124127	45.77
NATHBIOGEN	EQ	28-Oct-2020	303.55	303.20	307.00	295.05	295.05	297.05	299.36	15720	47.06	651	8912	56.69
NATIONALUM	EQ	28-Oct-2020	30.30	30.30	30.75	30.00	30.15	30.25	30.38	8643541	2626.13	12160	3182460	36.82
NATNLSTEEL	BE	28-Oct-2020	2.45	2.45	2.50	2.35	2.35	2.35	2.36	2555	0.06	8	-	-
NAUKRI	EQ	28-Oct-2020	3577.80	3576.00	3653.95	3500.10	3552.00	3562.40	3574.76	380513	13602.42	31858	40789	10.72
NAVINFLUOR	EQ	28-Oct-2020	2136.80	2150.00	2180.00	2111.60	2125.00	2123.45	2146.77	116803	2507.49	10237	67311	57.63
NAVKARCORP	EQ	28-Oct-2020	26.85	26.50	26.80	25.85	26.10	26.05	26.26	212195	55.73	972	77882	36.70
NAVNETEDUL	EQ	28-Oct-2020	77.05	77.00	79.00	77.00	77.45	77.65	77.58	27736	21.52	556	16125	58.14
NBCC	EQ	28-Oct-2020	22.90	22.80	23.30	22.65	23.25	22.95	22.89	3608073	826.02	7690	1303793	36.14
NBIFIN	EQ	28-Oct-2020	1611.05	1602.00	1620.00	1602.00	1620.00	1611.00	1604.57	7	0.11	3	7	100.00
NBVENTURES	EQ	28-Oct-2020	54.60	54.50	55.35	53.70	53.90	53.95	54.39	131694	71.63	904	78036	59.26
NCC	EQ	28-Oct-2020	34.90	34.90	35.10	33.50	34.10	34.20	34.43	5261107	1811.16	8972	1630727	31.00
NCLIND	EQ	28-Oct-2020	137.55	138.30	139.40	132.00	133.00	132.45	134.93	277489	374.42	3671	131397	47.35
NDGL	EQ	28-Oct-2020	601.40	614.05	614.05	585.25	600.00	599.95	602.76	102	0.61	50	8	7.84
NDL	BE	28-Oct-2020	19.15	19.30	20.00	19.15	19.55	19.25	19.52	11115	2.17	33	-	-
NDRAUTO	EQ	28-Oct-2020	166.85	171.00	175.15	158.55	160.00	163.25	169.36	112092	189.84	2782	27908	24.90
NDTV	EQ	28-Oct-2020	27.95	28.55	28.55	27.60	28.00	28.00	28.05	11081	3.11	121	9202	83.04
NECCLTD	EQ	28-Oct-2020	7.85	8.15	8.15	7.50	7.80	7.65	7.71	22257	1.72	67	13319	59.84
NECLIFE	EQ	28-Oct-2020	19.95	20.25	20.25	19.65	19.90	19.80	19.83	137093	27.19	519	84738	61.81
NELCAST	EQ	28-Oct-2020	57.55	57.25	58.70	56.30	56.30	56.50	56.99	59681	34.01	738	29076	48.72
NELCO	EQ	28-Oct-2020	185.45	188.35	190.35	185.20	187.40	186.50	187.44	19281	36.14	663	9662	50.11
NEOGEN	EQ	28-Oct-2020	621.80	630.00	639.80	612.20	617.00	619.45	625.15	9050	56.58	1379	5113	56.50
NESCO	EQ	28-Oct-2020	496.35	496.35	513.15	492.00	506.10	503.95	505.24	52329	264.39	4487	20494	39.16
NESTLEIND	EQ	28-Oct-2020	17229.85	17150.00	17295.00	16934.30	17002.00	17119.15	17112.73	163263	27938.76	46298	65794	40.30
NETF	EQ	28-Oct-2020	136.00	144.00	144.00	131.01	132.35	137.64	138.83	415	0.58	47	177	42.65
NETFCONSUM	EQ	28-Oct-2020	54.34	54.40	54.90	53.36	53.80	54.61	54.09	345	0.19	27	259	75.07
NETFDIVOPP	EQ	28-Oct-2020	28.60	27.60	28.60	27.10	27.10	27.51	27.73	385	0.11	17	380	98.70
NETFIT	EQ	28-Oct-2020	21.26	21.44	21.44	20.90	21.00	21.00	21.06	679426	143.06	3801	605475	89.12
NETFLTGILT	EQ	28-Oct-2020	22.26	22.24	22.29	22.24	22.25	22.26	22.25	23065	5.13	58	22464	97.39
NETFMID150	EQ	28-Oct-2020	65.91	66.35	67.00	64.90	65.62	65.38	65.65	285467	187.42	245	205066	71.84
NETFNIF100	EQ	28-Oct-2020	117.11	120.00	120.00	118.60	118.60	118.76	119.76	51	0.06	9	50	98.04
NETFNV20	EQ	28-Oct-2020	62.55	62.27	62.89	61.49	62.22	61.85	62.20	1049	0.65	34	705	67.21
NETWORK18	EQ	28-Oct-2020	34.55	36.30	36.75	34.55	34.65	34.80	35.89	1572130	564.31	4896	544199	34.62
NEULANDLAB	EQ	28-Oct-2020	1168.45	1170.05	1179.55	1100.00	1124.80	1119.45	1143.97	42002	480.49	3408	19885	47.34
NEWGEN	EQ	28-Oct-2020	256.50	258.40	258.40	250.05	254.00	254.60	254.12	87469	222.28	4198	44951	51.39
NEXTMEDIA	EQ	28-Oct-2020	4.70	4.55	4.65	4.50	4.50	4.50	4.55	540	0.02	10	540	100.00
NFL	EQ	28-Oct-2020	31.35	31.50	31.55	31.00	31.05	31.10	31.26	138807	43.39	1194	81378	58.63
NH	EQ	28-Oct-2020	332.55	334.20	344.95	330.65	337.90	338.60	334.40	341379	1141.58	3085	281164	82.36
NHAI	N1	28-Oct-2020	1053.50	1053.50	1054.99	1052.00	1054.00	1054.68	1053.96	3028	31.91	41	2888	95.38
NHAI	N2	28-Oct-2020	1229.89	1228.00	1233.00	1228.00	1232.90	1232.83	1231.57	1523	18.76	15	1393	91.46
NHAI	N6	28-Oct-2020	1343.79	1344.00	1344.48	1337.00	1340.00	1339.50	1339.58	6069	81.30	37	5510	90.79
NHAI	NA	28-Oct-2020	1280.72	1284.90	1285.50	1276.01	1277.00	1276.10	1279.60	2529	32.36	28	2463	97.39
NHAI	NC	28-Oct-2020	1155.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	170	1.99	3	170	100.00
NHAI	NE	28-Oct-2020	1256.80	1257.40	1257.40	1250.00	1250.00	1253.75	1253.23	869	10.89	64	609	70.08
NHBTF2014	N5	28-Oct-2020	6558.00	6999.00	6999.00	6999.00	6999.00	6999.00	6999.00	1	0.07	1	1	100.00
NHBTF2014	N6	28-Oct-2020	7470.00	7450.00	7450.00	7390.00	7390.00	7399.41	7406.16	75	5.55	8	75	100.00
NHBTF2023	N5	28-Oct-2020	6391.00	6450.00	6450.00	6450.00	6450.00	6450.00	6450.00	5	0.32	1	5	100.00
NHBTF2023	N7	28-Oct-2020	7412.01	7920.00	7920.00	7241.00	7470.00	7470.00	7310.85	13	0.95	4	13	100.00
NHPC	EQ	28-Oct-2020	20.20	20.20	20.25	20.05	20.10	20.05	20.13	960795	193.40	5086	447304	46.56
NIACL	EQ	28-Oct-2020	101.30	101.15	102.70	101.15	101.40	101.50	101.83	65204	66.40	1463	33969	52.10
NIBL	EQ	28-Oct-2020	5.45	5.70	5.70	5.20	5.65	5.65	5.45	6955	0.38	32	5400	77.64
NIFTYBEES	EQ	28-Oct-2020	126.81	119.20	145.80	119.20	125.52	125.40	125.78	1802732	2267.39	9800	903813	50.14
NIFTYEES	EQ	28-Oct-2020	15300.05	15300.05	15300.05	14950.08	15300.00	15300.00	15183.38	3	0.46	3	2	66.67
NIITLTD	EQ	28-Oct-2020	142.35	143.45	143.50	137.65	139.50	140.35	140.40	535441	751.77	7679	194714	36.37
NILAINFRA	EQ	28-Oct-2020	4.05	4.05	4.15	4.00	4.05	4.00	4.04	120435	4.86	213	94705	78.64
NILASPACES	EQ	28-Oct-2020	1.05	1.05	1.10	1.00	1.00	1.05	1.05	57136	0.60	65	39065	68.37
NILKAMAL	EQ	28-Oct-2020	1310.00	1311.00	1328.75	1310.00	1314.90	1312.35	1316.32	2688	35.38	449	1360	50.60
NIPPOBATRY	EQ	28-Oct-2020	532.00	535.00	535.00	524.05	529.00	527.20	529.39	399	2.11	37	324	81.20
NIRAJ	BE	28-Oct-2020	47.80	47.45	47.45	45.65	46.00	46.00	46.55	20363	9.48	16	-	-
NITCO	EQ	28-Oct-2020	17.60	17.60	17.75	17.10	17.20	17.15	17.41	22080	3.84	177	14654	66.37
NITINFIRE	BZ	28-Oct-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.35	485068	1.72	251	-	-
NITINSPIN	EQ	28-Oct-2020	43.90	43.90	46.60	43.50	46.10	45.85	45.45	244974	111.34	1526	171678	70.08
NKIND	EQ	28-Oct-2020	18.95	18.10	18.80	18.05	18.05	18.20	18.21	753	0.14	21	603	80.08
NLCINDIA	EQ	28-Oct-2020	48.95	49.00	49.05	47.70	48.10	48.05	48.24	1029010	496.38	4502	618373	60.09
NMDC	EQ	28-Oct-2020	82.60	82.60	83.05	80.40	81.00	81.10	81.80	3490562	2855.44	16702	982200	28.14
NOCIL	EQ	28-Oct-2020	143.30	142.60	143.30	138.90	139.70	139.70	140.39	732265	1028.00	6389	300073	40.98
NOIDATOLL	BE	28-Oct-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	21263	1.48	36	-	-
NORBTEAEXP	BE	28-Oct-2020	8.60	8.20	8.90	8.20	8.30	8.35	8.40	4194	0.35	22	-	-
NOVARTIND	EQ	28-Oct-2020	629.80	626.95	630.00	620.20	620.25	621.90	623.16	3605	22.46	218	2669	74.04
NPBET	EQ	28-Oct-2020	135.86	138.00	138.89	133.00	135.90	135.89	136.08	1272	1.73	18	1260	99.06
NRAIL	EQ	28-Oct-2020	181.00	181.40	186.95	178.80	179.00	181.00	182.35	5849	10.67	222	3008	51.43
NRBBEARING	EQ	28-Oct-2020	68.30	68.60	69.80	67.10	68.00	68.00	68.50	111236	76.20	1345	45863	41.23
NSIL	EQ	28-Oct-2020	753.70	750.00	779.00	750.00	753.10	753.10	763.17	671	5.12	100	203	30.25
NTL	BE	28-Oct-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.25	36382	0.45	38	-	-
NTPC	EQ	28-Oct-2020	89.45	89.45	90.65	87.50	87.55	88.10	89.20	44763307	39930.95	105567	13391841	29.92
NTPC	N2	28-Oct-2020	1287.10	1292.01	1292.01	1292.01	1292.01	1292.01	1292.01	1	0.01	1	1	100.00
NTPC	N4	28-Oct-2020	1225.00	1220.00	1220.00	1205.00	1205.00	1205.00	1207.76	38	0.46	3	38	100.00
NTPC	N6	28-Oct-2020	1475.25	1474.00	1488.00	1473.11	1488.00	1488.00	1473.80	355	5.23	7	354	99.72
NTPC	N7	28-Oct-2020	14.23	14.23	14.28	14.23	14.28	14.26	14.24	42579	6.06	77	42194	99.10
NTPC	NB	28-Oct-2020	1120.00	1149.81	1149.81	1149.81	1149.81	1149.81	1149.81	13	0.15	1	13	100.00
NTPC	ND	28-Oct-2020	1318.99	1308.00	1308.00	1308.00	1308.00	1308.00	1308.00	10	0.13	2	10	100.00
NUCLEUS	EQ	28-Oct-2020	604.55	606.00	610.00	580.00	589.00	588.05	594.67	66241	393.91	3976	37108	56.02
NXTDIGITAL	EQ	28-Oct-2020	615.80	609.65	635.00	609.65	627.00	628.20	626.44	1779	11.14	177	1562	87.80
OAL	EQ	28-Oct-2020	478.50	481.00	481.00	445.00	447.00	450.25	462.72	31352	145.07	1900	16911	53.94
OBEROIRLTY	EQ	28-Oct-2020	441.95	440.00	448.00	435.50	440.00	438.25	440.13	459082	2020.56	12185	265065	57.74
OCCL	EQ	28-Oct-2020	781.35	789.85	797.40	765.00	769.10	771.30	772.86	4113	31.79	431	2693	65.48
OFSS	EQ	28-Oct-2020	3218.60	3234.00	3234.00	3155.00	3185.25	3175.20	3181.62	23478	746.98	4554	11004	46.87
OIL	EQ	28-Oct-2020	88.15	89.80	89.80	87.50	87.60	87.65	87.77	275976	242.23	2965	162091	58.73
OILCOUNTUB	EQ	28-Oct-2020	4.10	3.90	4.20	3.90	4.10	4.15	4.12	83069	3.42	94	79723	95.97
OISL	EQ	28-Oct-2020	2.80	2.90	2.90	2.75	2.85	2.80	2.82	9999	0.28	31	7339	73.40
OLECTRA	EQ	28-Oct-2020	59.60	60.80	60.80	56.60	58.10	57.75	57.98	44355	25.72	870	23719	53.48
OMAXAUTO	EQ	28-Oct-2020	40.40	40.10	40.35	39.10	39.50	39.50	39.82	6332	2.52	109	4707	74.34
OMAXE	EQ	28-Oct-2020	66.85	67.30	67.35	65.25	66.85	66.55	66.51	52713	35.06	512	46008	87.28
OMKARCHEM	EQ	28-Oct-2020	6.60	6.90	6.90	6.35	6.90	6.90	6.87	13194	0.91	40	12647	95.85
OMMETALS	EQ	28-Oct-2020	16.85	16.85	17.40	16.55	17.25	17.25	17.02	28096	4.78	127	24299	86.49
ONELIFECAP	EQ	28-Oct-2020	5.95	6.15	6.15	5.80	5.80	5.85	5.84	4099	0.24	14	3174	77.43
ONEPOINT	EQ	28-Oct-2020	13.30	14.60	14.60	12.75	13.35	13.25	14.28	129521	18.50	512	37701	29.11
ONGC	EQ	28-Oct-2020	66.85	67.25	67.40	66.10	66.50	66.35	66.64	15025734	10013.46	52391	5204697	34.64
ONMOBILE	EQ	28-Oct-2020	43.25	43.85	43.95	41.70	42.50	42.45	43.36	99584	43.18	759	63981	64.25
ONWARDTEC	EQ	28-Oct-2020	64.45	65.00	65.00	63.10	63.40	63.35	63.76	9491	6.05	136	8006	84.35
OPTIEMUS	EQ	28-Oct-2020	107.70	102.35	102.35	102.35	102.35	102.35	102.35	84868	86.86	59	84440	99.50
OPTOCIRCUI	EQ	28-Oct-2020	6.00	6.10	6.30	5.80	6.30	6.30	6.22	1760446	109.48	1126	984644	55.93
ORBTEXP	EQ	28-Oct-2020	60.00	60.00	60.45	58.05	58.25	58.55	58.78	18081	10.63	338	12133	67.10
ORICONENT	EQ	28-Oct-2020	18.25	18.10	18.55	17.90	18.05	18.00	18.14	25507	4.63	206	17286	67.77
ORIENTABRA	EQ	28-Oct-2020	19.05	19.20	21.65	18.90	19.85	19.80	20.45	192290	39.33	1487	60367	31.39
ORIENTALTL	EQ	28-Oct-2020	8.60	8.60	8.70	8.25	8.50	8.45	8.46	6358	0.54	73	2714	42.69
ORIENTBELL	EQ	28-Oct-2020	127.85	134.00	140.80	130.70	135.00	134.55	136.21	255351	347.81	4391	124283	48.67
ORIENTCEM	EQ	28-Oct-2020	63.80	64.95	67.50	64.55	66.15	65.80	66.10	1052216	695.54	6612	421903	40.10
ORIENTELEC	EQ	28-Oct-2020	203.00	203.50	209.15	201.20	203.45	203.55	205.97	322801	664.88	7895	151601	46.96
ORIENTHOT	EQ	28-Oct-2020	19.70	20.00	20.00	19.20	19.75	19.70	19.58	30826	6.04	170	22232	72.12
ORIENTLTD	EQ	28-Oct-2020	69.80	67.55	67.55	67.55	67.55	67.55	67.55	9	0.01	5	9	100.00
ORIENTPPR	EQ	28-Oct-2020	16.25	16.30	16.35	16.10	16.20	16.15	16.20	122910	19.92	464	74501	60.61
ORIENTREF	EQ	28-Oct-2020	187.10	187.15	189.30	186.10	187.00	186.90	187.41	6517	12.21	291	3457	53.05
ORISSAMINE	EQ	28-Oct-2020	2185.95	2197.00	2241.00	2170.00	2180.00	2180.00	2196.11	12198	267.88	2247	3608	29.58
ORTEL	BZ	28-Oct-2020	0.85	0.80	0.85	0.80	0.85	0.85	0.85	41	0.00	5	-	-
ORTINLABSS	EQ	28-Oct-2020	21.65	21.75	21.95	21.25	21.80	21.70	21.62	11286	2.44	108	9103	80.66
OSWALAGRO	EQ	28-Oct-2020	8.65	8.80	8.90	8.50	8.50	8.60	8.69	50393	4.38	197	32141	63.78
PAGEIND	EQ	28-Oct-2020	20261.15	20270.00	20620.00	20112.00	20200.00	20197.10	20404.97	27251	5560.56	9372	5225	19.17
PAISALO	EQ	28-Oct-2020	395.15	393.15	402.55	387.85	394.45	392.20	394.53	41718	164.59	275	8179	19.61
PALASHSECU	EQ	28-Oct-2020	31.00	29.65	29.65	29.45	29.65	29.65	29.58	556	0.16	7	356	64.03
PALREDTEC	BE	28-Oct-2020	28.75	27.50	28.85	27.35	28.85	28.85	27.47	805	0.22	8	-	-
PANACEABIO	EQ	28-Oct-2020	179.55	180.00	181.00	176.15	176.25	177.05	178.23	33727	60.11	697	19567	58.02
PANACHE	EQ	28-Oct-2020	43.55	43.55	45.65	43.55	45.65	45.65	43.78	5229	2.29	18	129	2.47
PANAMAPET	EQ	28-Oct-2020	52.85	53.20	61.45	53.20	55.45	55.60	57.06	630255	359.62	5910	214200	33.99
PAPERPROD	EQ	28-Oct-2020	278.45	279.85	288.00	272.00	273.15	273.50	278.42	148756	414.17	3573	72280	48.59
PAR	SM	28-Oct-2020	51.60	51.60	56.00	51.60	56.00	55.90	53.65	28000	15.02	12	24000	85.71
PARABDRUGS	BZ	28-Oct-2020	2.45	2.45	2.50	2.35	2.50	2.45	2.38	12619	0.30	31	-	-
PARACABLES	EQ	28-Oct-2020	7.10	7.35	7.35	6.90	6.95	7.00	7.05	74291	5.23	166	51281	69.03
PARAGMILK	EQ	28-Oct-2020	108.65	109.00	110.25	105.50	106.50	106.00	107.55	185557	199.57	2958	93554	50.42
PARIN	SM	28-Oct-2020	69.80	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
PARSVNATH	EQ	28-Oct-2020	2.45	2.55	2.55	2.35	2.35	2.35	2.39	94611	2.26	196	91525	96.74
PATELENG	EQ	28-Oct-2020	11.00	11.50	11.50	10.45	10.50	10.55	10.84	825019	89.42	1601	514018	62.30
PATINTLOG	EQ	28-Oct-2020	20.90	20.95	21.65	20.80	21.65	21.55	21.40	8973	1.92	96	7648	85.23
PATSPINLTD	EQ	28-Oct-2020	4.25	4.45	4.45	4.05	4.25	4.25	4.20	5484	0.23	14	2905	52.97
PCJEWELLER	EQ	28-Oct-2020	15.60	15.50	15.80	15.10	15.35	15.25	15.37	1078460	165.77	2593	462258	42.86
PDMJEPAPER	EQ	28-Oct-2020	15.60	15.95	16.30	15.65	15.75	15.90	16.05	221372	35.52	945	155618	70.30
PDSMFL	EQ	28-Oct-2020	328.85	335.95	352.00	335.95	341.00	342.15	347.08	3039	10.55	172	2251	74.07
PEARLPOLY	EQ	28-Oct-2020	16.15	16.00	16.55	15.65	16.55	16.50	16.16	3541	0.57	17	3316	93.65
PEL	EQ	28-Oct-2020	1298.80	1311.00	1311.95	1268.00	1278.25	1283.95	1290.66	1152744	14878.01	40905	149847	13.00
PENIND	EQ	28-Oct-2020	17.00	17.30	17.30	16.60	16.60	16.70	16.91	132544	22.42	803	36477	27.52
PENINLAND	EQ	28-Oct-2020	3.90	4.00	4.05	3.90	3.90	3.90	3.96	33574	1.33	97	26071	77.65
PENTAGOLD	SM	28-Oct-2020	17.15	16.30	16.30	16.30	16.30	16.30	16.30	15000	2.45	4	15000	100.00
PERSISTENT	EQ	28-Oct-2020	1183.15	1183.15	1190.00	1152.00	1159.05	1160.70	1171.83	103314	1210.67	11363	72233	69.92
PETRONET	EQ	28-Oct-2020	234.65	237.00	237.05	227.20	229.00	228.70	230.88	2356716	5441.26	25931	780426	33.11
PFC	EQ	28-Oct-2020	88.50	88.10	88.60	85.00	85.80	85.80	86.39	5059626	4371.18	87042	1533079	30.30
PFC	N4	28-Oct-2020	1050.05	1050.50	1051.49	1047.80	1049.00	1049.83	1049.18	816	8.56	18	701	85.91
PFC	N5	28-Oct-2020	1206.14	1204.00	1204.00	1204.00	1204.00	1204.00	1204.00	5	0.06	1	5	100.00
PFC	N6	28-Oct-2020	1205.00	1211.00	1239.99	1211.00	1239.99	1229.99	1220.95	21	0.26	3	11	52.38
PFC	N8	28-Oct-2020	1501.01	1500.06	1507.99	1500.00	1507.99	1507.99	1500.84	445	6.68	5	399	89.66
PFIZER	EQ	28-Oct-2020	5140.95	5124.60	5137.15	4986.45	5099.00	5083.70	5065.86	36171	1832.37	5407	16633	45.98
PFOCUS	EQ	28-Oct-2020	40.40	40.05	40.60	38.25	38.25	38.60	39.08	9438	3.69	211	5974	63.30
PFS	EQ	28-Oct-2020	18.15	18.15	18.75	18.10	18.75	18.60	18.47	650650	120.20	1908	432826	66.52
PGEL	BE	28-Oct-2020	107.40	109.00	111.95	102.50	109.90	108.90	106.16	14830	15.74	155	-	-
PGHH	EQ	28-Oct-2020	10388.55	10444.95	10444.95	10247.80	10413.00	10361.50	10365.80	2333	241.83	1072	1408	60.35
PGHL	EQ	28-Oct-2020	5109.05	5124.00	5176.30	5075.00	5120.00	5117.35	5116.18	6047	309.38	1942	3214	53.15
PGIL	EQ	28-Oct-2020	171.50	171.50	175.60	168.95	173.65	171.90	172.43	2946	5.08	130	2060	69.93
PHILIPCARB	EQ	28-Oct-2020	153.30	153.00	153.00	144.50	145.00	145.50	148.79	1044516	1554.11	10238	500009	47.87
PHOENIXLTD	EQ	28-Oct-2020	560.65	561.50	583.25	561.50	574.90	576.55	574.70	143998	827.55	7130	66520	46.20
PIDILITIND	EQ	28-Oct-2020	1526.00	1528.00	1546.00	1512.00	1520.05	1518.60	1531.53	734257	11245.34	28574	142104	19.35
PIIND	EQ	28-Oct-2020	2141.75	2151.05	2186.85	2090.00	2117.85	2114.55	2152.37	193401	4162.71	23725	90212	46.65
PILANIINVS	EQ	28-Oct-2020	2047.90	2050.00	2050.00	1905.00	1933.00	1918.25	1948.31	4225	82.32	922	2189	51.81
PILITA	EQ	28-Oct-2020	6.70	6.90	6.90	6.50	6.55	6.55	6.75	32075	2.17	63	31605	98.53
PIONDIST	EQ	28-Oct-2020	100.30	100.15	102.90	100.15	100.35	100.55	101.76	1634	1.66	45	915	56.00
PIONEEREMB	EQ	28-Oct-2020	20.00	20.00	20.00	19.70	19.90	19.90	19.98	12431	2.48	30	12419	99.90
PITTIENG	EQ	28-Oct-2020	33.35	33.75	33.75	32.75	33.00	32.90	33.08	250794	82.98	928	55723	22.22
PKTEA	BE	28-Oct-2020	169.30	167.00	175.00	161.25	174.80	174.25	172.66	104	0.18	8	-	-
PLASTIBLEN	EQ	28-Oct-2020	206.05	208.85	214.10	202.00	203.30	202.70	207.19	10830	22.44	586	7340	67.77
PNB	EQ	28-Oct-2020	27.35	27.45	27.65	26.95	27.05	27.10	27.29	29350727	8008.48	28184	4233972	14.43
PNBGILTS	EQ	28-Oct-2020	38.60	38.60	38.90	38.00	38.10	38.10	38.40	126520	48.58	683	95326	75.34
PNBHOUSING	EQ	28-Oct-2020	352.40	352.55	354.00	346.10	350.45	351.00	350.52	173746	609.02	5383	76332	43.93
PNC	EQ	28-Oct-2020	13.05	13.00	13.00	12.50	12.55	12.60	12.69	3911	0.50	59	3202	81.87
PNCINFRA	EQ	28-Oct-2020	171.95	170.25	171.95	166.90	169.00	167.95	168.40	230615	388.37	4231	164648	71.40
PODDARHOUS	EQ	28-Oct-2020	151.40	154.35	154.45	150.50	150.50	150.70	151.83	402	0.61	33	298	74.13
PODDARMENT	EQ	28-Oct-2020	180.15	181.75	181.80	176.50	180.00	179.05	178.37	1832	3.27	114	1248	68.12
POKARNA	EQ	28-Oct-2020	136.15	135.05	139.25	134.00	134.00	135.25	136.54	28098	38.37	802	19202	68.34
POLYCAB	EQ	28-Oct-2020	945.05	944.50	962.00	931.00	934.00	937.40	944.65	281454	2658.76	12289	99938	35.51
POLYMED	EQ	28-Oct-2020	494.00	492.00	494.00	482.15	484.15	484.70	487.73	40246	196.29	2551	17944	44.59
POLYPLEX	EQ	28-Oct-2020	819.25	820.00	833.30	795.15	798.00	800.85	807.83	80040	646.59	5136	39915	49.87
PONNIERODE	EQ	28-Oct-2020	151.65	153.05	159.70	152.15	152.80	153.35	155.07	17636	27.35	684	3566	20.22
POWERGRID	EQ	28-Oct-2020	173.50	174.55	174.55	171.55	172.50	172.85	172.63	7909018	13653.56	56847	4202684	53.14
POWERINDIA	EQ	28-Oct-2020	961.95	952.55	990.00	951.00	985.00	986.30	968.19	59988	580.80	1912	35554	59.27
POWERMECH	EQ	28-Oct-2020	382.65	382.10	387.40	382.10	383.45	384.05	384.69	11047	42.50	506	6906	62.51
PPAP	EQ	28-Oct-2020	219.75	216.15	222.25	216.15	217.10	217.30	218.72	7585	16.59	397	4322	56.98
PPL	EQ	28-Oct-2020	66.90	67.50	70.80	66.00	69.00	69.15	69.38	127927	88.76	1179	72141	56.39
PRABHAT	EQ	28-Oct-2020	51.85	52.00	55.70	51.00	54.20	54.70	53.74	224621	120.72	1690	154402	68.74
PRAENG	EQ	28-Oct-2020	6.60	6.50	6.75	6.30	6.30	6.35	6.50	7713	0.50	36	7642	99.08
PRAJIND	EQ	28-Oct-2020	76.85	77.70	81.40	76.20	77.60	77.95	79.06	3552006	2808.25	22327	730579	20.57
PRAKASH	EQ	28-Oct-2020	44.60	44.60	45.40	43.70	44.25	44.15	44.44	181133	80.50	1129	80384	44.38
PRAKASHSTL	EQ	28-Oct-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.68	34100	0.23	36	33675	98.75
PRAXIS	BE	28-Oct-2020	32.30	32.00	32.80	31.50	32.45	31.80	32.07	6011	1.93	43	-	-
PRECAM	EQ	28-Oct-2020	33.30	33.65	33.90	32.55	33.00	32.90	33.13	58410	19.35	350	40054	68.57
PRECOT	BE	28-Oct-2020	38.95	40.85	40.85	40.85	40.85	40.85	40.85	8780	3.59	40	-	-
PRECWIRE	EQ	28-Oct-2020	128.60	127.30	131.00	127.25	129.50	128.65	128.94	10498	13.54	240	7489	71.34
PREMEXPLN	EQ	28-Oct-2020	120.20	119.05	122.00	118.00	119.25	118.60	119.63	4607	5.51	89	3207	69.61
PREMIERPOL	EQ	28-Oct-2020	21.30	22.15	22.20	21.50	21.50	21.50	22.09	906	0.20	8	906	100.00
PRESSMN	EQ	28-Oct-2020	16.55	16.50	16.50	16.05	16.25	16.10	16.18	20929	3.39	146	18752	89.60
PRESTIGE	EQ	28-Oct-2020	246.55	247.90	249.30	243.05	244.10	245.00	246.40	192392	474.06	7300	84952	44.16
PRICOLLTD	EQ	28-Oct-2020	56.30	58.50	59.10	55.00	59.10	59.10	58.81	453650	266.78	1874	382791	84.38
PRIMESECU	EQ	28-Oct-2020	46.00	45.55	46.20	45.10	45.10	45.30	45.56	6714	3.06	102	5914	88.08
PRINCEPIPE	EQ	28-Oct-2020	226.15	227.45	235.00	226.95	231.05	230.45	231.64	139777	323.79	3087	77625	55.53
PRIVISCL	EQ	28-Oct-2020	535.55	543.80	543.85	523.25	528.00	528.75	535.26	43386	232.23	613	41034	94.58
PROSEED	BE	28-Oct-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.32	69132	0.22	36	-	-
PROZONINTU	EQ	28-Oct-2020	16.35	16.75	16.75	16.15	16.25	16.30	16.32	42005	6.85	292	28087	66.87
PRSMJOHNSN	EQ	28-Oct-2020	74.30	74.30	75.10	72.10	73.05	72.95	73.31	228312	167.39	1880	161761	70.85
PSB	EQ	28-Oct-2020	10.75	10.70	10.75	10.55	10.70	10.70	10.64	77278	8.22	295	45089	58.35
PSPPROJECT	EQ	28-Oct-2020	389.55	392.50	399.80	389.40	391.45	390.95	390.71	11295	44.13	1003	7349	65.06
PSUBNKBEES	EQ	28-Oct-2020	14.26	14.20	14.32	13.96	14.06	14.03	14.13	237007	33.48	356	223940	94.49
PTC	EQ	28-Oct-2020	46.55	46.65	46.85	46.00	46.20	46.15	46.39	1008179	467.72	9420	775836	76.95
PTL	EQ	28-Oct-2020	40.70	41.25	41.80	39.10	39.55	39.35	40.00	72824	29.13	1153	34416	47.26
PUNJABCHEM	EQ	28-Oct-2020	630.15	620.95	629.90	617.45	625.00	623.05	624.09	667	4.16	171	353	52.92
PUNJLLOYD	BZ	28-Oct-2020	1.45	1.40	1.50	1.40	1.40	1.50	1.46	59246	0.87	53	-	-
PURVA	EQ	28-Oct-2020	44.05	44.50	45.95	43.50	44.50	44.25	44.01	34409	15.14	339	15913	46.25
PVR	EQ	28-Oct-2020	1093.20	1094.00	1114.55	1073.60	1077.65	1083.90	1093.12	1844526	20162.93	77591	312630	16.95
QGOLDHALF	EQ	28-Oct-2020	2213.00	2210.00	2229.00	2210.00	2218.00	2221.00	2220.67	1160	25.76	54	1088	93.79
QNIFTY	EQ	28-Oct-2020	1214.00	1208.70	1208.70	1208.00	1208.00	1208.00	1208.35	2	0.02	2	0	0.00
QUESS	EQ	28-Oct-2020	411.90	414.00	418.65	406.10	407.40	407.65	410.76	44429	182.50	2101	25824	58.12
QUICKHEAL	EQ	28-Oct-2020	166.30	166.30	170.30	164.05	165.10	165.15	167.29	471840	789.32	12342	87069	18.45
RADICO	EQ	28-Oct-2020	445.45	444.70	460.00	442.15	456.00	453.90	452.15	632045	2857.76	18893	237472	37.57
RADIOCITY	EQ	28-Oct-2020	22.10	22.25	22.30	21.30	21.50	21.35	21.73	408419	88.76	1003	297867	72.93
RAIN	EQ	28-Oct-2020	106.60	105.50	106.45	104.00	104.50	104.45	105.04	871950	915.88	7944	447962	51.37
RAJESHEXPO	EQ	28-Oct-2020	454.40	456.70	458.00	450.00	455.00	454.80	453.31	42997	194.91	5434	14351	33.38
RAJMET	SM	28-Oct-2020	28.60	28.55	28.85	28.55	28.85	28.85	28.70	16000	4.59	2	8000	50.00
RAJRATAN	EQ	28-Oct-2020	381.10	389.85	391.80	364.00	369.20	370.45	375.50	13633	51.19	761	7614	55.85
RAJRAYON	BZ	28-Oct-2020	0.15	0.10	0.20	0.10	0.15	0.15	0.14	543738	0.75	68	-	-
RAJSREESUG	EQ	28-Oct-2020	13.50	13.85	13.85	13.15	13.45	13.20	13.30	1871	0.25	25	1740	93.00
RAJTV	EQ	28-Oct-2020	34.85	34.50	34.65	33.65	34.60	34.10	34.00	1235	0.42	38	906	73.36
RALLIS	EQ	28-Oct-2020	255.05	255.95	259.70	252.25	253.35	253.65	256.15	361471	925.92	8314	120248	33.27
RAMANEWS	EQ	28-Oct-2020	12.70	12.70	12.90	12.50	12.70	12.70	12.66	16917	2.14	105	12373	73.14
RAMASTEEL	BE	28-Oct-2020	44.65	44.85	44.85	42.65	44.50	44.35	44.68	1464	0.65	11	-	-
RAMCOCEM	EQ	28-Oct-2020	780.95	785.55	788.00	768.35	769.20	770.75	778.68	650737	5067.15	12435	205110	31.52
RAMCOIND	EQ	28-Oct-2020	185.55	186.50	187.95	184.40	185.85	186.05	186.19	44427	82.72	1055	32313	72.73
RAMCOSYS	EQ	28-Oct-2020	481.60	486.40	486.40	470.55	477.00	477.05	477.29	133170	635.61	3299	70294	52.79
RAMKY	EQ	28-Oct-2020	29.20	28.85	29.20	28.10	28.60	28.60	28.79	25290	7.28	199	19238	76.07
RAMSARUP	BZ	28-Oct-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.57	25480	0.15	23	-	-
RANASUG	BE	28-Oct-2020	5.65	5.75	5.80	5.65	5.75	5.70	5.69	24600	1.40	67	-	-
RANEENGINE	EQ	28-Oct-2020	200.20	203.10	203.10	191.55	193.00	193.75	196.97	5555	10.94	341	2869	51.65
RANEHOLDIN	EQ	28-Oct-2020	412.45	414.25	418.60	407.65	409.30	410.15	411.28	8361	34.39	435	5739	68.64
RATNAMANI	EQ	28-Oct-2020	1289.45	1290.00	1300.00	1264.00	1280.00	1274.00	1280.61	9010	115.38	1183	5010	55.60
RAYMOND	EQ	28-Oct-2020	280.45	281.85	282.00	275.30	277.00	277.95	278.09	259634	722.02	6836	89806	34.59
RBL	EQ	28-Oct-2020	651.50	651.90	651.90	625.00	626.00	636.70	642.50	18910	121.50	908	12455	65.86
RBLBANK	EQ	28-Oct-2020	175.15	175.90	180.00	172.70	179.50	175.35	176.33	15408904	27170.80	67852	1421512	9.23
RCF	EQ	28-Oct-2020	42.95	42.95	43.25	42.80	42.90	42.95	42.99	404842	174.06	2427	164762	40.70
RCOM	BE	28-Oct-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1005044	16.58	568	-	-
RECLTD	EQ	28-Oct-2020	102.20	101.80	102.90	100.20	100.40	100.80	101.78	4846284	4932.41	22750	1305012	26.93
RECLTD	N1	28-Oct-2020	1125.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	15	0.17	1	15	100.00
RECLTD	N9	28-Oct-2020	1349.80	1348.95	1348.95	1348.95	1348.95	1348.95	1348.95	25	0.34	1	25	100.00
RECLTD	NE	28-Oct-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	200	2.40	1	200	100.00
RECLTD	NF	28-Oct-2020	1374.99	1375.00	1375.00	1337.60	1337.60	1337.60	1338.35	500	6.69	4	500	100.00
RECLTD	NH	28-Oct-2020	1369.66	1350.00	1350.00	1340.00	1340.00	1341.03	1341.04	107	1.43	3	107	100.00
REDINGTON	EQ	28-Oct-2020	121.60	122.00	125.25	121.50	122.10	122.80	123.24	288919	356.07	6151	117837	40.79
REFEX	EQ	28-Oct-2020	47.90	48.70	48.70	46.65	46.80	46.85	47.24	59584	28.15	696	40718	68.34
RELAXO	EQ	28-Oct-2020	659.40	659.40	674.90	659.40	662.95	663.85	667.93	110132	735.61	6912	53126	48.24
RELCAPITAL	EQ	28-Oct-2020	8.60	8.60	8.65	8.10	8.25	8.25	8.35	1392092	116.25	1946	767692	55.15
RELIABLE	SM	28-Oct-2020	25.20	26.45	26.45	26.45	26.45	26.45	26.45	2400	0.63	1	2400	100.00
RELIANCE	EQ	28-Oct-2020	2034.50	2041.80	2057.70	2007.40	2008.90	2011.45	2026.02	13810054	279794.42	413849	4822048	34.92
RELIANCEPP	E1	28-Oct-2020	1165.20	1167.55	1185.90	1138.05	1141.00	1142.20	1157.51	842555	9752.63	58831	429774	51.01
RELIGARE	EQ	28-Oct-2020	50.75	50.30	51.60	49.00	51.40	50.80	50.09	351459	176.05	1861	187827	53.44
RELINFRA	EQ	28-Oct-2020	20.85	20.85	21.20	19.90	20.05	20.10	20.46	1946567	398.27	3910	900427	46.26
REMSONSIND	EQ	28-Oct-2020	81.25	82.45	82.75	81.05	81.05	81.05	81.83	2380	1.95	42	329	13.82
RENUKA	EQ	28-Oct-2020	9.95	9.95	10.10	9.95	9.95	9.95	10.01	596367	59.67	599	333517	55.92
REPCOHOME	EQ	28-Oct-2020	200.20	203.65	203.65	198.60	200.50	201.05	200.77	200727	403.00	3244	139394	69.44
REPL	SM	28-Oct-2020	51.00	52.90	53.50	52.90	53.50	53.50	53.32	18000	9.60	6	18000	100.00
REPRO	EQ	28-Oct-2020	368.35	372.55	374.30	361.05	368.00	366.90	366.02	3218	11.78	236	1771	55.03
RESPONIND	EQ	28-Oct-2020	135.60	134.15	137.65	128.15	130.00	131.60	133.32	221620	295.47	3324	12954	5.85
REVATHI	EQ	28-Oct-2020	435.15	442.05	442.05	431.40	442.00	441.25	438.34	618	2.71	124	300	48.54
RGL	EQ	28-Oct-2020	227.40	231.95	234.85	221.00	221.00	223.10	228.29	1395	3.18	104	1077	77.20
RHFL	EQ	28-Oct-2020	1.95	1.95	2.00	1.90	1.90	1.90	1.91	838143	16.03	385	505217	60.28
RHFL	N4	28-Oct-2020	175.19	175.00	175.00	175.00	175.00	175.00	175.00	3	0.01	1	3	100.00
RHFL	N6	28-Oct-2020	182.50	182.50	182.50	182.50	182.50	182.50	182.50	17	0.03	1	17	100.00
RICOAUTO	EQ	28-Oct-2020	30.45	30.90	30.90	29.50	29.90	29.95	30.25	238243	72.06	1201	137934	57.90
RIIL	EQ	28-Oct-2020	373.50	374.00	377.20	368.10	371.90	370.30	373.21	133274	497.40	3608	24717	18.55
RITES	EQ	28-Oct-2020	240.55	240.50	244.00	240.00	240.50	240.65	241.97	136860	331.15	3757	64069	46.81
RKDL	EQ	28-Oct-2020	6.50	6.50	7.15	6.10	7.00	6.95	6.90	14946	1.03	39	12006	80.33
RKFORGE	EQ	28-Oct-2020	369.65	362.00	377.15	350.10	365.00	361.20	366.68	52813	193.66	1236	13843	26.21
RMCL	BE	28-Oct-2020	3.00	3.05	3.05	2.85	3.00	3.00	2.90	22249	0.64	25	-	-
RMDRIP	SM	28-Oct-2020	53.00	54.80	55.00	51.00	53.95	53.45	53.68	38000	20.40	16	24000	63.16
RML	EQ	28-Oct-2020	200.90	202.80	203.70	198.00	202.00	200.65	200.41	5603	11.23	368	4147	74.01
RNAVAL	EQ	28-Oct-2020	2.10	2.20	2.20	2.00	2.05	2.05	2.09	7184399	150.49	1855	4030848	56.11
ROHITFERRO	BE	28-Oct-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	8150	0.07	12	-	-
ROHLTD	BE	28-Oct-2020	63.15	63.00	63.75	61.05	62.35	61.95	62.09	10930	6.79	129	-	-
ROLLT	BE	28-Oct-2020	2.35	2.25	2.35	2.25	2.35	2.35	2.27	8434	0.19	25	-	-
ROLTA	EQ	28-Oct-2020	4.65	4.70	4.80	4.45	4.60	4.45	4.59	144456	6.63	2448	99308	68.75
ROML	BZ	28-Oct-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	12	0.00	1	-	-
ROSSARI	EQ	28-Oct-2020	809.70	810.00	831.00	796.65	824.00	823.15	819.99	264153	2166.04	18986	75859	28.72
ROSSELLIND	EQ	28-Oct-2020	133.65	132.30	133.75	128.50	130.00	129.50	130.98	7192	9.42	219	6135	85.30
ROUTE	EQ	28-Oct-2020	829.65	835.00	912.60	829.65	912.60	912.60	887.65	3837837	34066.40	99958	862262	22.47
RPGLIFE	EQ	28-Oct-2020	350.80	351.75	356.80	348.05	350.45	350.60	353.28	14092	49.78	953	7737	54.90
RPOWER	EQ	28-Oct-2020	3.05	3.05	3.10	2.85	3.00	3.00	2.98	22457548	670.23	16343	13296129	59.21
RPPINFRA	EQ	28-Oct-2020	50.80	51.85	52.70	46.80	49.00	48.80	48.81	31197	15.23	411	18823	60.34
RPPL	SM	28-Oct-2020	77.70	81.50	81.50	81.50	81.50	81.50	81.50	1000	0.82	1	1000	100.00
RSSOFTWARE	EQ	28-Oct-2020	21.20	20.75	21.50	20.65	21.20	21.10	21.00	11579	2.43	102	10076	87.02
RSWM	BE	28-Oct-2020	88.35	88.00	92.75	88.00	92.75	92.75	92.64	39088	36.21	58	-	-
RSYSTEMS	EQ	28-Oct-2020	114.75	115.90	115.90	113.50	113.50	113.85	114.41	11106	12.71	235	7826	70.47
RTNINFRA	EQ	28-Oct-2020	6.20	6.20	6.30	5.90	6.20	6.20	6.09	594282	36.20	612	400110	67.33
RTNPOWER	EQ	28-Oct-2020	2.00	2.00	2.05	1.95	2.00	2.00	2.00	2695549	53.99	796	1685076	62.51
RUBYMILLS	EQ	28-Oct-2020	160.35	161.00	164.00	158.00	158.00	158.20	159.43	886	1.41	70	625	70.54
RUCHI	BE	28-Oct-2020	523.95	520.00	531.00	512.55	523.90	522.40	521.57	7357	38.37	522	-	-
RUCHINFRA	BE	28-Oct-2020	7.90	8.00	8.00	7.70	7.75	7.80	7.84	65739	5.15	184	-	-
RUCHIRA	EQ	28-Oct-2020	48.20	48.20	48.45	47.50	47.70	47.75	47.88	17930	8.59	242	15122	84.34
RUPA	EQ	28-Oct-2020	190.60	191.60	191.60	186.20	187.90	187.90	188.97	4663	8.81	195	3426	73.47
RUSHIL	EQ	28-Oct-2020	90.45	92.20	92.20	88.60	89.50	89.95	90.33	25668	23.19	583	15606	60.80
RUSHILPP	E1	28-Oct-2020	37.00	37.00	39.00	34.40	35.00	34.85	35.34	14897	5.26	77	13346	89.59
RVNL	EQ	28-Oct-2020	18.55	18.60	18.70	18.10	18.40	18.30	18.38	1620684	297.82	4316	800391	49.39
SABTN	EQ	28-Oct-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.27	6568	0.08	25	6417	97.70
SADBHAV	EQ	28-Oct-2020	49.15	49.50	50.15	48.05	48.30	48.50	48.75	206320	100.57	1539	112519	54.54
SADBHIN	EQ	28-Oct-2020	16.55	16.60	17.30	16.25	16.95	16.80	16.55	1192034	197.27	681	1104312	92.64
SAFARI	EQ	28-Oct-2020	419.50	421.90	421.90	410.00	417.00	413.05	414.25	6315	26.16	325	4452	70.50
SAGARDEEP	BE	28-Oct-2020	42.15	40.05	44.25	40.05	44.25	44.25	42.57	36380	15.49	597	-	-
SAGCEM	EQ	28-Oct-2020	759.75	758.85	768.95	710.40	724.35	721.10	737.72	39961	294.80	2961	17416	43.58
SAIL	EQ	28-Oct-2020	34.10	34.20	35.00	33.80	34.35	34.40	34.41	19588244	6740.14	33745	2634095	13.45
SAKAR	EQ	28-Oct-2020	86.60	86.55	88.90	80.25	87.40	86.75	86.40	33998	29.38	429	15857	46.64
SAKHTISUG	EQ	28-Oct-2020	7.95	8.15	8.20	7.85	7.85	7.90	8.03	11241	0.90	99	7122	63.36
SAKSOFT	EQ	28-Oct-2020	351.90	351.90	364.00	351.90	361.75	357.95	356.28	15107	53.82	1480	6687	44.26
SAKUMA	EQ	28-Oct-2020	5.60	5.65	5.65	5.40	5.50	5.50	5.51	175269	9.66	336	125223	71.45
SALASAR	EQ	28-Oct-2020	204.05	204.00	205.25	202.00	204.00	203.55	203.34	68021	138.31	531	8926	13.12
SALONA	EQ	28-Oct-2020	54.45	53.00	56.45	52.30	52.50	53.35	53.67	273	0.15	18	109	39.93
SALSTEEL	EQ	28-Oct-2020	2.70	2.65	2.95	2.60	2.75	2.75	2.83	80476	2.27	98	27322	33.95
SALZERELEC	EQ	28-Oct-2020	100.50	101.00	102.95	97.20	98.90	99.25	99.84	18680	18.65	514	8396	44.95
SAMBHAAV	EQ	28-Oct-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.95	10877	0.21	98	10228	94.03
SANCO	EQ	28-Oct-2020	14.70	14.95	14.95	14.30	14.50	14.60	14.62	80441	11.76	163	68252	84.85
SANDESH	EQ	28-Oct-2020	498.10	506.05	508.00	494.95	494.95	495.75	499.45	194	0.97	57	150	77.32
SANDHAR	EQ	28-Oct-2020	237.00	233.00	238.45	225.55	228.00	229.35	233.32	12969	30.26	731	5465	42.14
SANGAMIND	EQ	28-Oct-2020	48.90	50.05	50.70	49.00	49.95	50.05	49.91	2962	1.48	79	1586	53.54
SANGHIIND	EQ	28-Oct-2020	30.75	30.45	31.50	28.75	29.70	29.60	30.07	2945680	885.66	8199	1122649	38.11
SANGHVIMOV	EQ	28-Oct-2020	79.50	78.20	82.55	78.20	79.45	79.90	79.59	4557	3.63	102	3762	82.55
SANGINITA	EQ	28-Oct-2020	66.75	66.00	72.00	64.00	68.00	68.60	68.69	10994	7.55	136	6269	57.02
SANOFI	EQ	28-Oct-2020	8390.80	8330.00	8450.00	8225.00	8269.00	8253.25	8305.57	13721	1139.61	4278	8443	61.53
SANWARIA	BZ	28-Oct-2020	1.55	1.50	1.55	1.50	1.55	1.55	1.52	253744	3.85	193	-	-
SARDAEN	EQ	28-Oct-2020	253.10	253.50	255.95	246.10	246.40	247.45	251.66	33231	83.63	1497	14191	42.70
SAREGAMA	EQ	28-Oct-2020	624.35	630.00	645.05	613.10	625.00	623.70	626.54	35821	224.43	1338	25380	70.85
SARLAPOLY	EQ	28-Oct-2020	18.05	18.00	18.35	16.60	16.85	16.90	17.22	376275	64.78	1180	272616	72.45
SARVESHWAR	SM	28-Oct-2020	12.65	12.85	12.90	12.85	12.90	12.90	12.88	3200	0.41	2	3200	100.00
SASKEN	EQ	28-Oct-2020	680.00	683.00	683.00	662.40	679.95	669.60	672.42	34477	231.83	3077	17189	49.86
SASTASUNDR	EQ	28-Oct-2020	87.30	89.95	90.95	80.95	90.95	89.85	88.80	8691	7.72	376	4514	51.94
SATIA	EQ	28-Oct-2020	104.30	106.40	106.40	101.05	102.00	101.60	102.58	34101	34.98	432	17828	52.28
SATIN	EQ	28-Oct-2020	55.20	55.20	55.40	54.00	54.15	54.30	55.08	307639	169.45	618	288094	93.65
SATINPP	E1	28-Oct-2020	22.00	23.00	23.00	21.00	22.50	22.50	21.45	760	0.16	12	588	77.37
SBICARD	EQ	28-Oct-2020	814.20	818.65	819.80	807.00	808.80	808.70	812.06	1174804	9540.15	35979	650880	55.40
SBIETFIT	EQ	28-Oct-2020	211.99	211.99	214.97	208.00	208.51	208.50	211.62	968	2.05	37	846	87.40
SBIETFPB	EQ	28-Oct-2020	136.85	138.99	138.99	133.61	133.61	133.61	135.24	1975	2.67	22	1972	99.85
SBIETFQLTY	EQ	28-Oct-2020	108.63	110.05	110.05	107.00	107.92	107.14	108.51	4571	4.96	65	3587	78.47
SBILIFE	EQ	28-Oct-2020	774.45	777.00	778.20	766.00	772.55	771.00	772.07	1156191	8926.59	68258	506125	43.78
SBIN	EQ	28-Oct-2020	194.65	195.00	195.00	189.05	190.50	190.45	191.54	46462213	88992.59	259437	13448807	28.95
SBIN	N5	28-Oct-2020	10834.71	10820.10	10820.10	10800.00	10802.00	10805.37	10809.63	1032	111.56	202	973	94.28
SCAPDVR	BE	28-Oct-2020	1.65	1.70	1.70	1.60	1.65	1.65	1.62	161817	2.63	113	-	-
SCHAEFFLER	EQ	28-Oct-2020	3710.25	3751.05	3890.00	3621.05	3700.00	3696.65	3699.43	6022	222.78	2056	3862	64.13
SCHAND	EQ	28-Oct-2020	62.05	63.00	64.90	62.00	64.50	63.85	63.80	23992	15.31	255	20451	85.24
SCHNEIDER	EQ	28-Oct-2020	73.60	73.60	73.85	71.35	71.55	71.60	72.23	55579	40.14	717	36138	65.02
SCI	EQ	28-Oct-2020	51.60	51.60	51.70	51.10	51.20	51.15	51.34	249109	127.90	1448	133224	53.48
SDBL	EQ	28-Oct-2020	24.85	24.95	25.20	24.40	24.55	24.75	24.63	58555	14.42	466	35584	60.77
SEAMECLTD	EQ	28-Oct-2020	401.80	417.80	417.80	393.10	393.55	394.25	399.18	5059	20.19	414	1945	38.45
SECURCRED	SM	28-Oct-2020	13.70	14.20	14.25	14.20	14.25	14.20	14.23	1200	0.17	2	1200	100.00
SELAN	EQ	28-Oct-2020	104.75	104.25	107.80	104.00	104.00	104.70	105.59	27142	28.66	883	10588	39.01
SELMCL	BZ	28-Oct-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	20081	0.45	14	-	-
SEPOWER	EQ	28-Oct-2020	2.40	2.45	2.50	2.30	2.50	2.30	2.46	11696	0.29	46	10071	86.11
SEQUENT	EQ	28-Oct-2020	148.30	148.50	152.00	147.60	148.30	148.10	149.62	668662	1000.47	9051	162874	24.36
SESHAPAPER	EQ	28-Oct-2020	129.60	129.50	131.30	129.00	129.00	129.20	130.02	6947	9.03	225	5281	76.02
SETCO	BE	28-Oct-2020	9.50	9.50	9.75	9.15	9.65	9.20	9.33	19963	1.86	74	-	-
SETF10GILT	EQ	28-Oct-2020	204.00	204.25	204.69	201.60	201.60	201.60	204.40	26	0.05	4	25	96.15
SETFGOLD	EQ	28-Oct-2020	4560.10	4564.95	4584.25	4560.55	4565.00	4571.00	4574.08	7464	341.41	798	5292	70.90
SETFNIF50	EQ	28-Oct-2020	122.88	122.00	123.22	121.40	121.94	121.77	121.89	77784	94.81	1098	56651	72.83
SETFNIFBK	EQ	28-Oct-2020	246.14	243.61	246.88	240.00	242.00	241.65	242.50	63708	154.49	1492	32165	50.49
SETFNN50	EQ	28-Oct-2020	283.18	283.00	286.10	281.00	281.71	282.19	282.71	31536	89.16	205	25624	81.25
SETUINFRA	EQ	28-Oct-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.72	23198	0.17	28	22918	98.79
SEYAIND	EQ	28-Oct-2020	67.20	69.50	69.50	65.55	68.00	66.90	66.65	9111	6.07	278	5035	55.26
SEZAL	BZ	28-Oct-2020	3.20	3.20	3.20	3.20	3.20	3.20	3.20	10000	0.32	5	-	-
SFL	EQ	28-Oct-2020	1282.90	1294.90	1294.90	1270.70	1270.90	1275.85	1277.95	4930	63.00	950	2763	56.04
SGBAPR28I	GB	28-Oct-2020	4835.25	4831.00	4831.00	4756.00	4796.00	4788.74	4797.57	139	6.67	48	120	86.33
SGBAUG24	GB	28-Oct-2020	4944.87	4980.00	4980.00	4959.00	4959.99	4959.99	4960.87	146	7.24	19	146	100.00
SGBAUG27	GB	28-Oct-2020	4757.99	4780.00	4780.00	4715.20	4768.95	4759.75	4749.16	3842	182.46	367	3217	83.73
SGBAUG28V	GB	28-Oct-2020	4822.32	4811.00	4860.00	4802.00	4852.50	4848.99	4844.61	2096	101.54	182	1994	95.13
SGBDC27VII	GB	28-Oct-2020	4800.00	4975.00	4975.00	4943.00	4943.00	4943.00	4959.00	2	0.10	2	2	100.00
SGBDEC25	GB	28-Oct-2020	4900.00	4821.00	4821.00	4821.00	4821.00	4821.00	4821.00	1	0.05	1	1	100.00
SGBDEC2512	GB	28-Oct-2020	4950.00	5049.00	5049.00	4821.00	4821.00	4821.00	4918.71	7	0.34	3	4	57.14
SGBDEC26	GB	28-Oct-2020	4900.00	4900.00	4900.00	4800.00	4800.00	4800.00	4820.00	5	0.24	2	5	100.00
SGBFEB24	GB	28-Oct-2020	5115.95	4956.00	5095.00	4926.00	4990.00	4999.22	4984.27	113	5.63	10	113	100.00
SGBFEB27	GB	28-Oct-2020	4815.00	4816.00	4816.00	4815.00	4815.00	4815.00	4815.50	2	0.10	2	2	100.00
SGBFEB28IX	GB	28-Oct-2020	4785.00	4944.00	4944.00	4944.00	4944.00	4944.00	4944.00	1	0.05	1	1	100.00
SGBJUL25	GB	28-Oct-2020	4808.20	4850.00	4858.00	4815.00	4835.80	4835.80	4838.45	186	9.00	63	178	95.70
SGBJUL27	GB	28-Oct-2020	4835.00	4782.00	4939.99	4782.00	4939.99	4939.99	4921.99	11	0.54	5	10	90.91
SGBJUL28IV	GB	28-Oct-2020	4794.16	4795.57	4820.00	4783.00	4790.00	4792.17	4799.13	2283	109.56	193	1629	71.35
SGBJUN28	GB	28-Oct-2020	4803.00	4791.00	4850.00	4790.00	4836.00	4836.00	4836.89	457	22.10	29	429	93.87
SGBMAR24	GB	28-Oct-2020	5049.00	5149.50	5149.50	5149.50	5149.50	5149.50	5149.50	5	0.26	1	5	100.00
SGBMAR25	GB	28-Oct-2020	4850.00	4865.00	4900.00	4830.00	4830.00	4845.00	4882.38	39	1.90	13	37	94.87
SGBMAR28X	GB	28-Oct-2020	4820.00	4835.00	4835.00	4775.00	4775.00	4775.00	4786.54	26	1.24	5	21	80.77
SGBMAY25	GB	28-Oct-2020	4825.93	4830.00	4850.00	4810.00	4816.00	4816.00	4829.26	91	4.39	30	72	79.12
SGBMAY26	GB	28-Oct-2020	4831.81	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	6	0.29	6	6	100.00
SGBMAY28	GB	28-Oct-2020	4821.95	4792.00	4825.00	4792.00	4821.99	4822.11	4808.99	223	10.72	54	191	85.65
SGBNOV23	GB	28-Oct-2020	5200.00	5195.00	5195.00	5026.26	5026.26	5026.26	5060.14	42	2.13	7	37	88.10
SGBNOV24	GB	28-Oct-2020	4885.04	4860.05	4899.00	4859.00	4894.95	4894.95	4884.84	211	10.31	44	210	99.53
SGBNOV258	GB	28-Oct-2020	4950.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	5	0.25	1	5	100.00
SGBNOV25VI	GB	28-Oct-2020	4920.00	4870.00	4870.00	4821.00	4821.00	4821.00	4831.43	47	2.27	3	47	100.00
SGBNOV26	GB	28-Oct-2020	4805.32	4803.81	4805.10	4803.81	4805.10	4805.10	4803.97	8	0.38	2	8	100.00
SGBOCT25	GB	28-Oct-2020	5070.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	28-Oct-2020	4830.00	4930.00	4930.00	4833.00	4835.01	4851.67	4890.00	56	2.74	9	30	53.57
SGBOCT26	GB	28-Oct-2020	4851.00	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	6	0.29	1	6	100.00
SGBOCT27	GB	28-Oct-2020	4835.00	4850.00	4900.00	4785.01	4785.01	4785.01	4856.43	116	5.63	20	114	98.28
SGBOCT27VI	GB	28-Oct-2020	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	17	0.82	2	17	100.00
SGBSEP24	GB	28-Oct-2020	4940.00	4940.00	4995.00	4925.00	4995.00	4977.64	4959.65	69	3.42	13	66	95.65
SGBSEP27	GB	28-Oct-2020	4825.00	4825.00	4825.00	4795.00	4795.00	4795.23	4814.54	37	1.78	5	37	100.00
SGBSEP28VI	GB	28-Oct-2020	4873.33	4880.00	4900.00	4851.00	4900.00	4894.45	4878.75	192	9.37	48	158	82.29
SGL	EQ	28-Oct-2020	7.00	6.90	7.20	6.90	7.05	6.95	7.01	4693	0.33	42	4070	86.72
SHAHALLOYS	EQ	28-Oct-2020	6.70	6.75	7.30	6.70	7.30	6.75	6.75	1220	0.08	8	1210	99.18
SHAKTIPUMP	BE	28-Oct-2020	218.50	218.50	223.80	214.00	219.00	218.70	219.76	131362	288.68	801	-	-
SHALBY	EQ	28-Oct-2020	92.80	93.00	93.90	90.05	91.50	90.95	92.48	315332	291.62	3837	65264	20.70
SHALPAINTS	EQ	28-Oct-2020	72.95	73.70	76.30	72.25	72.70	73.05	74.75	1365187	1020.50	9852	447076	32.75
SHANKARA	EQ	28-Oct-2020	324.70	325.00	326.05	320.90	321.10	321.80	323.51	13475	43.59	912	6953	51.60
SHANTIGEAR	EQ	28-Oct-2020	106.50	107.00	107.00	102.65	102.85	103.05	103.65	50795	52.65	1558	25098	49.41
SHARDACROP	EQ	28-Oct-2020	266.50	267.00	275.00	267.00	268.80	268.70	270.12	27479	74.23	2009	14514	52.82
SHARDAMOTR	EQ	28-Oct-2020	881.15	870.05	913.00	870.05	888.20	884.85	897.72	972	8.73	190	552	56.79
SHAREINDIA	EQ	28-Oct-2020	102.15	102.00	104.35	101.35	103.50	102.45	102.33	14130	14.46	77	386	2.73
SHARIABEES	EQ	28-Oct-2020	311.95	308.70	317.95	308.33	309.01	308.97	309.04	839	2.59	18	833	99.28
SHEMAROO	EQ	28-Oct-2020	56.05	56.60	56.60	53.60	55.95	55.85	55.24	23840	13.17	393	13827	58.00
SHIL	EQ	28-Oct-2020	76.45	76.00	78.10	75.80	76.45	77.60	77.04	66867	51.51	818	46419	69.42
SHILPAMED	EQ	28-Oct-2020	456.20	456.00	461.10	441.55	442.80	443.25	450.72	408189	1839.79	14788	131318	32.17
SHIRPUR-G	EQ	28-Oct-2020	7.15	7.45	7.50	7.05	7.05	7.05	7.20	14508	1.05	118	10795	74.41
SHIVAMAUTO	EQ	28-Oct-2020	17.95	17.80	17.85	17.10	17.10	17.10	17.25	67466	11.64	256	53221	78.89
SHIVAMILLS	EQ	28-Oct-2020	22.80	22.90	24.45	20.95	22.20	22.00	22.48	3177	0.71	48	1399	44.04
SHIVATEX	EQ	28-Oct-2020	80.00	80.00	80.85	79.10	79.50	79.55	79.73	519	0.41	18	468	90.17
SHK	EQ	28-Oct-2020	86.75	86.50	87.30	84.40	85.05	85.00	85.65	250010	214.14	1814	174019	69.60
SHOPERSTOP	EQ	28-Oct-2020	179.00	180.00	180.55	174.50	176.65	175.90	177.45	49607	88.03	1548	22779	45.92
SHRADHA	EQ	28-Oct-2020	41.15	42.95	42.95	40.15	42.95	42.95	42.94	507	0.22	10	506	99.80
SHREDIGCEM	EQ	28-Oct-2020	65.10	65.45	65.65	61.70	62.60	62.50	63.15	1470792	928.81	8458	541136	36.79
SHREECEM	EQ	28-Oct-2020	21734.35	21560.20	21788.00	21231.20	21231.20	21361.20	21502.72	80647	17341.30	21120	12104	15.01
SHREEPUSHK	EQ	28-Oct-2020	108.35	108.35	110.60	107.00	108.00	107.50	107.94	10035	10.83	490	6858	68.34
SHREERAMA	EQ	28-Oct-2020	6.90	7.10	7.10	6.75	6.85	6.85	6.90	4856	0.33	21	4421	91.04
SHRENIK	EQ	28-Oct-2020	6.85	6.55	6.55	6.55	6.55	6.55	6.55	108007	7.07	395	108007	100.00
SHREYANIND	EQ	28-Oct-2020	74.20	74.15	75.95	72.35	73.90	73.95	74.03	5790	4.29	282	3739	64.58
SHREYAS	BE	28-Oct-2020	53.40	53.90	55.85	50.75	50.75	50.75	51.09	33228	16.97	117	-	-
SHRIPISTON	BE	28-Oct-2020	574.00	552.40	552.40	552.40	552.40	552.40	552.40	60	0.33	3	-	-
SHRIRAMCIT	EQ	28-Oct-2020	798.55	805.00	846.50	800.00	810.00	808.50	823.58	33540	276.23	3515	9655	28.79
SHRIRAMEPC	EQ	28-Oct-2020	3.80	3.80	3.80	3.60	3.65	3.65	3.69	124362	4.59	146	78307	62.97
SHUBHLAXMI	SM	28-Oct-2020	16.35	15.55	15.55	15.55	15.55	15.55	15.55	6000	0.93	6	6000	100.00
SHYAMCENT	EQ	28-Oct-2020	3.80	3.90	3.95	3.75	3.95	3.90	3.89	19416	0.76	55	10940	56.35
SICAGEN	EQ	28-Oct-2020	11.20	10.85	11.60	10.75	11.25	11.25	11.38	14944	1.70	104	9954	66.61
SICAL	EQ	28-Oct-2020	10.40	10.55	10.55	10.10	10.15	10.20	10.23	46934	4.80	144	41072	87.51
SIEMENS	EQ	28-Oct-2020	1266.55	1266.55	1294.00	1249.00	1285.65	1285.85	1281.73	673203	8628.67	24692	107603	15.98
SIGIND	EQ	28-Oct-2020	18.85	19.00	19.40	18.95	18.95	18.95	19.09	15554	2.97	54	14210	91.36
SIGMA	ST	28-Oct-2020	45.00	45.00	45.20	45.00	45.20	45.20	45.04	15000	6.76	5	15000	100.00
SIL	BE	28-Oct-2020	9.50	9.70	9.70	9.60	9.60	9.60	9.69	11	0.00	2	-	-
SILINV	EQ	28-Oct-2020	136.15	137.95	137.95	134.25	134.25	134.45	136.47	563	0.77	24	529	93.96
SILLYMONKS	EQ	28-Oct-2020	24.00	24.00	24.00	22.55	23.00	23.00	23.03	4692	1.08	13	4457	94.99
SIMBHALS	EQ	28-Oct-2020	6.25	6.25	6.30	6.05	6.05	6.20	6.24	7030	0.44	18	7030	100.00
SIMPLEXINF	EQ	28-Oct-2020	30.20	30.75	31.00	29.05	29.65	29.30	29.66	85102	25.24	542	53566	62.94
SINTERCOM	EQ	28-Oct-2020	78.00	78.00	78.00	78.00	78.00	78.00	78.00	2001	1.56	3	2001	100.00
SINTEX	BE	28-Oct-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	690380	23.82	339	-	-
SIRCA	EQ	28-Oct-2020	247.80	246.25	256.00	244.15	255.90	255.35	252.03	9745	24.56	452	6345	65.11
SIS	EQ	28-Oct-2020	356.95	355.35	363.95	354.00	356.65	356.55	358.66	15724	56.40	1003	8320	52.91
SITINET	EQ	28-Oct-2020	0.75	0.70	0.75	0.70	0.70	0.70	0.70	9880982	69.17	706	7159607	72.46
SIYSIL	EQ	28-Oct-2020	141.45	140.00	142.35	139.15	140.00	140.00	140.48	22662	31.84	518	13947	61.54
SJVN	EQ	28-Oct-2020	21.85	21.70	22.00	21.70	21.90	21.90	21.89	231284	50.63	918	142846	61.76
SKFINDIA	EQ	28-Oct-2020	1501.65	1515.00	1532.00	1494.40	1510.00	1511.20	1510.32	38997	588.98	4422	25168	64.54
SKIL	EQ	28-Oct-2020	2.60	2.55	2.65	2.45	2.45	2.50	2.50	318827	7.97	155	267179	83.80
SKIPPER	EQ	28-Oct-2020	50.40	51.00	51.05	48.50	48.65	48.90	49.55	31371	15.54	357	22447	71.55
SKMEGGPROD	EQ	28-Oct-2020	40.85	40.80	41.20	40.00	40.70	40.60	40.69	21535	8.76	150	17158	79.67
SMARTLINK	EQ	28-Oct-2020	71.90	71.70	72.65	70.00	70.75	71.05	70.99	1433	1.02	89	966	67.41
SMLISUZU	EQ	28-Oct-2020	372.85	375.25	381.95	373.35	375.00	375.70	377.27	7418	27.99	513	4127	55.63
SMSLIFE	EQ	28-Oct-2020	620.20	612.85	623.90	595.00	610.90	602.25	608.27	3760	22.87	321	2346	62.39
SMSPHARMA	EQ	28-Oct-2020	86.75	86.80	87.90	84.90	85.00	85.55	86.19	72928	62.85	788	55356	75.91
SNOWMAN	EQ	28-Oct-2020	39.95	39.30	40.70	37.80	37.80	38.20	39.14	1491105	583.65	9920	415890	27.89
SOBHA	EQ	28-Oct-2020	287.40	288.85	293.00	280.00	282.50	283.00	286.31	194003	555.44	4886	47092	24.27
SOFTTECH	SM	28-Oct-2020	80.40	80.00	81.00	80.00	80.80	80.80	80.68	8000	6.45	4	8000	100.00
SOLARA	EQ	28-Oct-2020	1124.80	1134.00	1158.70	1108.00	1110.00	1116.00	1121.10	45690	512.23	3103	25752	56.36
SOLARINDS	EQ	28-Oct-2020	1025.25	1028.65	1028.95	1020.00	1021.00	1021.80	1025.95	229762	2357.24	394	228026	99.24
SOMANYCERA	EQ	28-Oct-2020	213.15	216.65	220.00	212.50	213.50	214.85	216.50	45705	98.95	1242	26520	58.02
SOMICONVEY	EQ	28-Oct-2020	21.20	21.20	22.00	19.20	20.40	20.75	20.43	10245	2.09	118	6982	68.15
SONATSOFTW	EQ	28-Oct-2020	347.05	348.80	355.70	345.25	348.00	348.10	350.18	188800	661.14	6523	47535	25.18
SORILINFRA	EQ	28-Oct-2020	73.85	74.00	75.00	68.10	69.45	69.70	71.05	98231	69.80	1759	55248	56.24
SOTL	EQ	28-Oct-2020	686.75	720.05	755.10	715.00	721.10	722.25	733.73	25600	187.83	1956	9411	36.76
SOUTHBANK	EQ	28-Oct-2020	6.70	6.65	6.70	6.55	6.60	6.55	6.60	3445991	227.61	7892	2026849	58.82
SOUTHWEST	EQ	28-Oct-2020	37.20	37.45	39.05	37.45	38.70	39.05	38.33	109998	42.16	272	70093	63.72
SPAL	EQ	28-Oct-2020	124.60	123.05	139.20	120.25	134.60	135.75	134.38	153679	206.51	2246	94671	61.60
SPANDANA	EQ	28-Oct-2020	567.05	575.00	575.00	534.00	546.90	545.45	551.88	76356	421.39	2045	67447	88.33
SPARC	EQ	28-Oct-2020	168.05	168.05	169.55	166.15	166.60	167.05	167.62	196134	328.75	3321	62772	32.00
SPCENET	EQ	28-Oct-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.15	1037	0.01	4	1037	100.00
SPECIALITY	EQ	28-Oct-2020	34.15	33.60	34.50	33.00	33.85	33.90	33.71	45363	15.29	372	28347	62.49
SPENCERS	EQ	28-Oct-2020	76.90	77.00	77.50	74.55	74.90	74.85	75.60	201506	152.34	2074	113002	56.08
SPENTEX	BZ	28-Oct-2020	0.60	0.65	0.65	0.60	0.60	0.60	0.61	7300	0.04	3	-	-
SPIC	EQ	28-Oct-2020	17.65	17.85	18.25	17.60	17.70	17.65	17.83	40621	7.24	228	14511	35.72
SPICEJET	EQ	28-Oct-2020	52.05	51.40	52.45	50.30	50.50	50.65	51.24	1577646	808.34	6838	658477	41.74
SPLIL	EQ	28-Oct-2020	29.15	28.95	29.40	28.60	28.75	28.85	28.90	9117	2.64	101	7830	85.88
SPMLINFRA	EQ	28-Oct-2020	8.00	8.25	8.25	7.80	8.00	7.85	7.89	7897	0.62	47	6785	85.92
SPTL	EQ	28-Oct-2020	2.75	2.65	2.85	2.65	2.65	2.65	2.70	2735127	73.82	900	1704765	62.33
SPYL	BE	28-Oct-2020	0.35	0.30	0.35	0.30	0.35	0.30	0.30	126931	0.39	26	-	-
SREEL	EQ	28-Oct-2020	130.80	130.70	131.50	128.10	129.00	129.05	130.28	4602	6.00	185	2799	60.82
SREIBNPNCD	NJ	28-Oct-2020	916.05	925.00	929.00	925.00	929.00	929.00	926.33	150	1.39	6	125	83.33
SREIBNPNCD	NL	28-Oct-2020	942.50	942.50	946.55	934.00	934.00	934.00	941.49	486	4.58	9	486	100.00
SREIBNPNCD	NO	28-Oct-2020	900.00	875.00	900.00	875.00	900.00	900.00	899.12	211	1.90	6	211	100.00
SREIBNPNCD	NR	28-Oct-2020	855.76	980.00	980.00	980.00	980.00	980.00	980.00	2	0.02	2	2	100.00
SREIBNPNCD	NX	28-Oct-2020	936.00	920.00	940.00	920.00	940.00	932.50	924.86	288	2.66	13	218	75.69
SREIBNPNCD	Y4	28-Oct-2020	982.60	960.00	979.21	960.00	960.00	960.41	965.25	390	3.76	10	290	74.36
SREIBNPNCD	Y5	28-Oct-2020	965.20	990.00	990.00	985.50	985.50	985.50	986.32	22	0.22	3	22	100.00
SREINFRA	EQ	28-Oct-2020	6.50	6.50	6.60	6.35	6.40	6.40	6.43	299412	19.24	434	196135	65.51
SRF	EQ	28-Oct-2020	4381.20	4379.00	4466.55	4350.00	4379.05	4372.45	4408.37	141268	6227.62	16420	35600	25.20
SRHHYPOLTD	EQ	28-Oct-2020	178.25	178.85	180.85	172.00	175.40	174.45	175.44	9886	17.34	522	4629	46.82
SRIPIPES	EQ	28-Oct-2020	123.70	121.00	123.50	120.00	120.85	120.90	121.06	94706	114.65	1949	62317	65.80
SRPL	EQ	28-Oct-2020	31.95	31.55	31.85	30.00	30.95	30.20	31.62	5265	1.66	25	155	2.94
SRTRANSFIN	EQ	28-Oct-2020	737.15	729.00	730.00	707.00	710.25	712.20	719.46	3554984	25576.67	66562	449447	12.64
SRTRANSFIN	YB	28-Oct-2020	1011.00	1012.01	1012.01	1010.02	1010.15	1010.15	1011.61	440	4.45	7	390	88.64
SRTRANSFIN	YG	28-Oct-2020	1958.00	1985.00	1985.00	1985.00	1985.00	1985.00	1985.00	3	0.06	1	3	100.00
SRTRANSFIN	YI	28-Oct-2020	980.00	993.90	993.90	993.90	993.90	993.90	993.90	1	0.01	1	1	100.00
SRTRANSFIN	YJ	28-Oct-2020	1015.01	1017.00	1021.00	1017.00	1017.00	1017.00	1017.79	369	3.76	10	369	100.00
SRTRANSFIN	YK	28-Oct-2020	999.99	998.00	1002.25	998.00	1000.00	1000.00	1000.83	216	2.16	15	206	95.37
SRTRANSFIN	YL	28-Oct-2020	1005.00	1000.21	1015.00	1000.21	1015.00	1015.00	1005.09	1000	10.05	10	1000	100.00
SRTRANSFIN	YN	28-Oct-2020	1199.00	1196.90	1196.90	1196.90	1196.90	1196.90	1196.90	40	0.48	4	40	100.00
SRTRANSFIN	YO	28-Oct-2020	998.03	1000.00	1000.00	990.00	990.50	990.50	994.38	269	2.67	10	269	100.00
SRTRANSFIN	YQ	28-Oct-2020	1002.95	992.43	1000.00	992.43	1000.00	1000.00	993.12	110	1.09	2	110	100.00
SRTRANSFIN	YR	28-Oct-2020	997.00	998.50	1016.00	998.50	1010.00	1009.18	1008.48	1070	10.79	22	1010	94.39
SRTRANSFIN	YT	28-Oct-2020	1191.00	1191.00	1191.00	1191.00		1191.00	1191.00	25	0.30	1	25	100.00
SRTRANSFIN	YW	28-Oct-2020	999.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	200	2.05	2	200	100.00
SRTRANSFIN	YX	28-Oct-2020	1050.00	1050.35	1065.00	1050.35	1065.00	1064.94	1061.56	115	1.22	7	101	87.83
SRTRANSFIN	YY	28-Oct-2020	1051.00	1050.90	1051.10	1050.90	1051.00	1051.00	1051.00	547	5.75	7	547	100.00
SRTRANSFIN	YZ	28-Oct-2020	1080.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	20	0.23	1	20	100.00
SRTRANSFIN	Z4	28-Oct-2020	985.00	975.00	995.00	975.00	990.00	990.00	978.53	1150	11.25	22	1000	86.96
SRTRANSFIN	Z6	28-Oct-2020	1002.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	15	0.15	3	15	100.00
SRTRANSFIN	ZA	28-Oct-2020	1075.00	1078.05	1078.05	1078.00	1078.00	1078.00	1078.01	100	1.08	3	100	100.00
SRTRANSFIN	ZD	28-Oct-2020	990.00	994.90	994.90	994.90	994.90	994.90	994.90	6	0.06	1	6	100.00
SRTRANSFIN	ZF	28-Oct-2020	1011.96	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
SRTRANSFIN	ZG	28-Oct-2020	1019.50	1019.80	1036.80	1019.80	1035.00	1036.08	1028.19	194	1.99	4	134	69.07
SRTRANSFIN	ZI	28-Oct-2020	980.15	985.00	1015.00	963.60	995.00	995.00	986.47	1311	12.93	24	999	76.20
SRTRANSFIN	ZK	28-Oct-2020	999.00	999.00	999.00	998.00	998.00	998.00	998.25	32	0.32	2	32	100.00
SSWL	EQ	28-Oct-2020	507.35	504.00	519.30	493.25	495.00	496.40	503.52	30186	151.99	1847	13516	44.78
STAR	EQ	28-Oct-2020	735.65	738.95	762.00	736.50	745.50	749.05	747.70	505478	3779.48	19562	152506	30.17
STARCEMENT	EQ	28-Oct-2020	83.90	84.85	84.85	82.10	83.70	82.85	83.46	103055	86.01	1705	59387	57.63
STARPAPER	EQ	28-Oct-2020	90.65	90.65	91.60	90.00	90.15	90.20	90.55	33446	30.28	579	12517	37.42
STCINDIA	EQ	28-Oct-2020	53.25	53.85	54.45	51.10	51.20	51.85	52.94	9714	5.14	163	6386	65.74
STEELCITY	EQ	28-Oct-2020	29.85	30.85	30.85	29.50	29.85	29.85	29.80	784	0.23	13	633	80.74
STEELXIND	EQ	28-Oct-2020	33.80	33.50	34.00	32.00	32.85	32.50	32.83	43507	14.28	154	34785	79.95
STEL	EQ	28-Oct-2020	55.40	55.65	55.90	51.80	53.20	53.30	53.46	5599	2.99	136	2685	47.95
STERTOOLS	EQ	28-Oct-2020	176.20	175.25	177.90	173.00	174.20	173.60	174.39	7793	13.59	317	3195	41.00
STINDIA	BZ	28-Oct-2020	3.60	3.60	3.60	3.60	3.60	3.60	3.60	111	0.00	1	-	-
STRTECH	EQ	28-Oct-2020	153.80	153.45	156.80	150.55	151.00	151.30	153.29	658755	1009.78	8134	181736	27.59
SUBCAPCITY	BE	28-Oct-2020	27.75	26.40	26.40	26.40	26.40	26.40	26.40	390	0.10	3	-	-
SUBROS	EQ	28-Oct-2020	281.25	282.95	284.80	276.95	280.10	281.00	280.39	217463	609.75	4688	157118	72.25
SUDARSCHEM	EQ	28-Oct-2020	458.45	460.60	468.70	452.50	456.00	455.60	457.28	208799	954.80	7144	105127	50.35
SUJANAUNI	BE	28-Oct-2020	0.30	0.35	0.35	0.25	0.35	0.30	0.30	92017	0.27	72	-	-
SUMEETINDS	EQ	28-Oct-2020	2.30	2.30	2.40	2.25	2.40	2.35	2.32	15852	0.37	103	8298	52.35
SUMICHEM	EQ	28-Oct-2020	275.10	275.50	277.20	270.00	270.00	270.25	272.10	152297	414.40	5294	101024	66.33
SUMIT	EQ	28-Oct-2020	8.65	8.75	8.75	8.55	8.65	8.55	8.60	733	0.06	30	589	80.35
SUMMITSEC	EQ	28-Oct-2020	402.95	400.05	406.95	396.05	396.15	396.20	400.56	392	1.57	60	250	63.78
SUNCLAYLTD	EQ	28-Oct-2020	1645.50	1633.25	1660.00	1633.20	1659.90	1651.15	1650.95	231	3.81	63	165	71.43
SUNDARAM	EQ	28-Oct-2020	1.25	1.25	1.25	1.15	1.15	1.15	1.19	265261	3.16	141	220546	83.14
SUNDARMFIN	EQ	28-Oct-2020	1441.50	1442.00	1500.00	1405.10	1472.00	1468.95	1459.37	87191	1272.44	12895	40467	46.41
SUNDARMHLD	EQ	28-Oct-2020	55.45	55.30	55.95	53.85	54.00	53.95	54.58	48304	26.36	545	42280	87.53
SUNDRMBRAK	EQ	28-Oct-2020	224.85	224.90	228.95	223.65	225.75	224.95	226.12	1338	3.03	97	890	66.52
SUNDRMFAST	EQ	28-Oct-2020	424.50	424.00	433.00	421.05	422.00	422.50	427.69	68568	293.26	4187	32209	46.97
SUNFLAG	EQ	28-Oct-2020	44.05	43.90	44.70	42.70	43.10	43.05	43.67	175114	76.48	1252	90309	51.57
SUNPHARMA	EQ	28-Oct-2020	470.45	473.00	475.75	461.40	462.20	463.40	468.28	7724076	36170.51	104163	2227652	28.84
SUNTECK	EQ	28-Oct-2020	272.90	274.85	277.00	262.55	268.00	266.40	270.97	137609	372.88	6154	40777	29.63
SUNTV	EQ	28-Oct-2020	427.25	428.80	436.00	418.10	421.95	422.55	426.58	1553211	6625.72	20844	292044	18.80
SUPERHOUSE	EQ	28-Oct-2020	85.05	84.60	85.95	83.30	83.95	83.90	84.57	10591	8.96	84	7957	75.13
SUPERSPIN	EQ	28-Oct-2020	3.40	3.50	3.50	3.30	3.30	3.30	3.35	2881	0.10	25	2080	72.20
SUPPETRO	EQ	28-Oct-2020	273.70	270.00	274.55	259.10	260.05	261.80	267.77	45724	122.44	2276	30060	65.74
SUPRAJIT	EQ	28-Oct-2020	181.00	180.00	184.70	180.00	181.45	180.85	182.48	103333	188.57	5007	38885	37.63
SUPREMEENG	SM	28-Oct-2020	18.10	17.80	17.80	17.80	17.80	17.80	17.80	4000	0.71	1	4000	100.00
SUPREMEIND	EQ	28-Oct-2020	1476.75	1497.20	1499.90	1442.00	1455.00	1459.20	1474.72	176202	2598.49	13670	66264	37.61
SURANASOL	EQ	28-Oct-2020	6.90	6.60	7.00	6.40	6.75	6.75	6.80	6657	0.45	41	4473	67.19
SURANAT&P	EQ	28-Oct-2020	3.70	3.75	3.90	3.75	3.75	3.75	3.85	15604	0.60	29	15301	98.06
SURYALAXMI	EQ	28-Oct-2020	16.95	16.95	16.95	16.45	16.90	16.90	16.51	1247	0.21	20	1171	93.91
SURYAROSNI	EQ	28-Oct-2020	221.90	220.00	227.40	218.90	221.95	222.90	224.13	248428	556.80	5089	109770	44.19
SUTLEJTEX	EQ	28-Oct-2020	27.70	28.10	28.25	26.50	27.20	27.30	27.22	54367	14.80	383	39939	73.46
SUULD	EQ	28-Oct-2020	83.30	87.45	87.45	83.50	87.45	87.45	86.28	136106	117.43	282	113739	83.57
SUVEN	EQ	28-Oct-2020	49.20	48.95	49.15	47.80	47.85	48.00	48.31	301436	145.62	1846	157192	52.15
SUVENPHAR	EQ	28-Oct-2020	335.70	336.00	359.95	336.00	342.70	342.25	346.88	467031	1620.05	15970	232017	49.68
SUZLON	EQ	28-Oct-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	2264235	89.44	1139	2264235	100.00
SWANENERGY	EQ	28-Oct-2020	143.95	146.00	146.00	141.65	143.50	144.10	143.07	107472	153.76	2192	8003	7.45
SWARAJENG	EQ	28-Oct-2020	1411.20	1421.25	1485.00	1406.95	1428.10	1430.55	1452.61	24335	353.49	4062	6129	25.19
SWELECTES	BE	28-Oct-2020	117.05	117.05	118.55	115.45	116.00	116.00	116.14	2571	2.99	40	-	-
SWSOLAR	EQ	28-Oct-2020	227.05	227.95	229.00	221.00	222.25	223.30	223.67	60025	134.26	1832	30871	51.43
SYMPHONY	EQ	28-Oct-2020	875.30	870.10	881.00	865.00	867.65	869.80	871.97	15634	136.32	2464	7343	46.97
SYNCOM	BZ	28-Oct-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.24	54735	0.68	63	-	-
SYNGENE	EQ	28-Oct-2020	565.90	566.40	567.40	536.00	545.90	545.95	548.04	721178	3952.33	23546	326047	45.21
TAINWALCHM	EQ	28-Oct-2020	53.00	53.05	57.00	51.65	54.60	54.05	54.20	22127	11.99	797	6738	30.45
TAJGVK	EQ	28-Oct-2020	129.50	129.05	134.65	125.60	131.90	132.20	131.19	169077	221.80	2979	54311	32.12
TAKE	EQ	28-Oct-2020	42.40	42.60	43.50	41.40	42.00	41.65	42.05	189692	79.77	1417	128165	67.56
TALBROAUTO	EQ	28-Oct-2020	126.50	130.95	130.95	121.40	123.30	122.20	125.02	22812	28.52	652	11754	51.53
TANLA	EQ	28-Oct-2020	281.25	278.05	295.30	278.05	295.30	295.30	288.98	185635	536.45	2933	126654	68.23
TARMAT	EQ	28-Oct-2020	37.50	37.50	38.35	36.75	37.10	37.10	37.35	6535	2.44	127	3529	54.00
TASTYBITE	EQ	28-Oct-2020	10388.55	10480.00	10480.00	10250.00	10376.95	10296.70	10357.78	523	54.17	350	166	31.74
TATACAPHSG	NB	28-Oct-2020	1157.90	1122.00	1126.00	1122.00	1126.00	1126.00	1125.64	110	1.24	3	110	100.00
TATACHEM	EQ	28-Oct-2020	323.15	323.15	325.25	318.60	321.05	322.50	322.15	1256044	4046.35	13412	308004	24.52
TATACOFFEE	EQ	28-Oct-2020	109.55	109.85	110.50	107.20	109.70	109.30	109.20	793108	866.04	6155	335007	42.24
TATACOMM	EQ	28-Oct-2020	922.05	928.80	949.00	900.00	905.00	910.95	920.66	71052	654.15	7027	40394	56.85
TATACONSUM	EQ	28-Oct-2020	498.75	501.80	504.80	489.55	492.45	492.85	496.70	5195487	25805.95	73287	1924224	37.04
TATAELXSI	EQ	28-Oct-2020	1658.40	1658.00	1658.00	1572.30	1583.60	1584.50	1600.18	581378	9303.12	33191	127233	21.88
TATAINVEST	EQ	28-Oct-2020	848.10	848.10	864.80	844.50	855.00	853.90	853.65	15659	133.67	1373	6990	44.64
TATAMETALI	EQ	28-Oct-2020	544.25	542.00	553.45	529.95	530.15	532.95	539.31	60224	324.79	3391	31043	51.55
TATAMOTORS	EQ	28-Oct-2020	135.65	139.00	143.25	133.50	134.75	134.80	138.52	152361862	211045.06	473350	19139503	12.56
TATAMTRDVR	EQ	28-Oct-2020	56.25	57.35	60.20	56.30	56.60	56.65	58.30	12605043	7348.16	29172	4348624	34.50
TATAPOWER	EQ	28-Oct-2020	53.75	53.80	54.10	52.90	53.10	53.10	53.36	13646853	7281.43	22959	2726793	19.98
TATASTEEL	EQ	28-Oct-2020	411.00	411.45	418.20	400.45	401.80	402.30	409.63	16965755	69496.05	162673	2422604	14.28
TATASTLBSL	EQ	28-Oct-2020	24.95	25.00	25.50	24.20	24.35	24.40	24.81	2068249	513.08	5151	730126	35.30
TATASTLLP	EQ	28-Oct-2020	449.75	453.75	474.80	445.00	453.45	451.05	459.84	136531	627.82	5070	37113	27.18
TATASTLPP	E1	28-Oct-2020	62.30	62.00	63.50	59.45	59.95	60.20	61.64	143903	88.71	878	99561	69.19
TBZ	EQ	28-Oct-2020	38.35	38.00	38.80	37.75	37.80	37.85	38.16	77073	29.41	614	41516	53.87
TCFSL	NB	28-Oct-2020	1022.97	1021.65	1024.00	1021.65	1024.00	1023.79	1023.13	395	4.04	22	345	87.34
TCFSL	ND	28-Oct-2020	1070.72	1070.00	1072.00	1066.01	1066.10	1066.32	1068.80	2303	24.61	102	2195	95.31
TCFSL	NF	28-Oct-2020	1138.64	1122.10	1185.00	1122.00	1145.00	1145.00	1153.24	693	7.99	18	385	55.56
TCFSL	NH	28-Oct-2020	1045.00	1047.99	1047.99	1046.00	1046.00	1046.00	1047.78	105	1.10	4	105	100.00
TCFSL	NL	28-Oct-2020	1105.64	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	10	0.11	1	10	100.00
TCI	EQ	28-Oct-2020	227.65	228.80	228.80	225.30	228.00	227.20	226.88	5197	11.79	356	3240	62.34
TCIDEVELOP	EQ	28-Oct-2020	296.65	297.10	310.95	297.10	299.90	305.20	302.91	2165	6.56	87	2042	94.32
TCIEXP	EQ	28-Oct-2020	789.85	786.25	789.90	776.00	786.00	785.20	781.52	11364	88.81	708	6781	59.67
TCNSBRANDS	EQ	28-Oct-2020	375.75	372.90	375.40	366.80	373.30	372.45	371.62	9939	36.94	1135	5061	50.92
TCPLPACK	EQ	28-Oct-2020	369.05	368.05	386.95	363.15	380.00	379.75	380.02	5075	19.29	382	2672	52.65
TCS	EQ	28-Oct-2020	2630.15	2650.00	2655.95	2606.00	2619.50	2622.20	2625.65	3569515	93722.92	143177	1548301	43.38
TDPOWERSYS	EQ	28-Oct-2020	108.55	108.55	114.00	107.40	108.35	108.90	110.08	32472	35.74	310	16244	50.02
TEAMLEASE	EQ	28-Oct-2020	2215.75	2226.75	2318.00	2226.75	2268.25	2277.15	2249.75	34324	772.21	5382	27172	79.16
TECHM	EQ	28-Oct-2020	828.65	830.00	836.45	801.00	805.70	804.30	816.74	6829430	55778.69	142051	2594187	37.99
TECHNOE	EQ	28-Oct-2020	190.00	188.70	193.40	188.70	192.70	192.70	192.19	4680	8.99	124	3522	75.26
TECHNOFAB	BE	28-Oct-2020	8.85	8.85	9.15	8.80	9.15	8.90	8.89	4360	0.39	17	-	-
TEJASNET	EQ	28-Oct-2020	92.60	93.05	95.25	89.30	89.95	90.20	93.08	543635	506.04	4822	340082	62.56
TERASOFT	EQ	28-Oct-2020	29.60	29.95	35.50	28.65	34.20	33.60	33.77	1141781	385.63	5086	276996	24.26
TEXINFRA	EQ	28-Oct-2020	34.05	34.45	34.75	33.55	34.50	34.25	33.99	2759	0.94	59	2500	90.61
TEXMOPIPES	EQ	28-Oct-2020	17.15	17.35	17.80	16.30	16.50	16.80	17.01	220467	37.50	882	128468	58.27
TEXRAIL	EQ	28-Oct-2020	24.05	24.25	24.30	23.75	24.00	23.90	24.04	173805	41.78	983	102815	59.16
TFCILTD	EQ	28-Oct-2020	34.40	35.45	35.50	33.70	34.00	34.10	34.27	41682	14.29	455	23863	57.25
TGBHOTELS	EQ	28-Oct-2020	4.85	4.75	5.05	4.75	4.90	4.90	4.85	4087	0.20	18	2422	59.26
THANGAMAYL	EQ	28-Oct-2020	402.55	402.90	403.15	393.00	400.00	399.05	399.95	9707	38.82	506	5563	57.31
THEINVEST	EQ	28-Oct-2020	109.45	109.45	110.95	105.40	106.40	106.90	106.65	1168	1.25	58	835	71.49
THEJO	SM	28-Oct-2020	1363.00	1320.00	1340.00	1300.00	1300.05	1300.00	1315.01	800	10.52	4	600	75.00
THEMISMED	EQ	28-Oct-2020	333.40	333.15	337.45	322.00	329.90	326.65	327.05	8271	27.05	345	4316	52.18
THERMAX	EQ	28-Oct-2020	782.80	782.00	783.25	763.40	780.00	778.85	772.09	410974	3173.10	1658	404582	98.44
THIRUSUGAR	BZ	28-Oct-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	200	0.01	1	-	-
THOMASCOOK	EQ	28-Oct-2020	27.65	28.10	28.10	27.00	27.20	27.05	27.37	150318	41.14	909	99175	65.98
THYROCARE	EQ	28-Oct-2020	1202.45	1203.00	1203.00	1120.00	1124.00	1127.35	1161.42	350028	4065.31	23201	163026	46.58
TI	EQ	28-Oct-2020	17.80	17.80	17.80	17.30	17.70	17.50	17.50	29906	5.24	222	20601	68.89
TIDEWATER	EQ	28-Oct-2020	4365.35	4380.00	4450.00	4301.25	4407.15	4410.85	4385.61	2487	109.07	451	1321	53.12
TIIL	EQ	28-Oct-2020	345.15	345.10	352.45	335.00	340.90	339.55	342.93	7867	26.98	651	3838	48.79
TIINDIA	EQ	28-Oct-2020	649.35	648.00	658.00	640.45	650.00	646.30	647.38	177620	1149.88	18849	107589	60.57
TIJARIA	EQ	28-Oct-2020	5.50	5.20	5.75	5.20	5.75	5.65	5.63	5103	0.29	9	3201	62.73
TIL	EQ	28-Oct-2020	135.65	135.05	135.70	133.00	134.25	134.25	134.17	3338	4.48	96	2073	62.10
TIMESGTY	EQ	28-Oct-2020	23.45	23.35	23.35	22.00	22.00	22.05	22.30	484	0.11	18	442	91.32
TIMETECHNO	EQ	28-Oct-2020	39.05	39.50	39.50	37.50	38.00	37.80	38.21	203415	77.73	1058	151739	74.60
TIMKEN	EQ	28-Oct-2020	1090.55	1104.90	1104.90	1063.00	1070.00	1069.90	1078.65	9320	100.53	1980	4828	51.80
TINPLATE	EQ	28-Oct-2020	131.75	132.10	133.65	130.30	130.70	130.75	131.72	196272	258.54	3675	65912	33.58
TIPSINDLTD	EQ	28-Oct-2020	260.80	255.20	261.95	255.20	259.00	258.80	258.52	9766	25.25	462	4252	43.54
TIRUMALCHM	EQ	28-Oct-2020	72.20	72.50	72.90	68.75	71.65	71.60	71.45	225268	160.95	2119	98949	43.93
TIRUPATIFL	EQ	28-Oct-2020	28.45	25.85	28.35	25.75	28.35	28.30	28.07	1019	0.29	10	934	91.66
TITAN	EQ	28-Oct-2020	1231.80	1231.80	1241.00	1185.35	1218.00	1217.00	1214.41	4810354	58417.50	157844	823136	17.11
TMRVL	EQ	28-Oct-2020	8.75	8.55	8.95	8.45	8.70	8.55	8.61	26436	2.28	184	16981	64.23
TNPETRO	EQ	28-Oct-2020	35.20	35.15	35.70	34.60	35.20	35.15	35.28	64289	22.68	648	32386	50.38
TNPL	EQ	28-Oct-2020	102.15	102.80	103.05	101.00	101.80	101.40	101.55	100749	102.31	1171	84003	83.38
TNTELE	BE	28-Oct-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	600	0.01	3	-	-
TOKYOPLAST	EQ	28-Oct-2020	59.40	60.80	60.80	59.00	59.05	59.05	59.87	112	0.07	17	2	1.79
TORNTPHARM	EQ	28-Oct-2020	2600.35	2598.00	2648.00	2525.00	2530.00	2545.80	2591.64	682883	17697.85	27878	192986	28.26
TORNTPOWER	EQ	28-Oct-2020	314.80	314.00	319.40	306.50	307.00	307.50	313.07	1281604	4012.32	13218	296518	23.14
TOTAL	EQ	28-Oct-2020	38.45	38.65	38.65	36.00	36.00	36.20	36.37	2585	0.94	35	2579	99.77
TOUCHWOOD	EQ	28-Oct-2020	43.05	41.35	45.05	41.35	43.95	41.70	41.70	223	0.09	13	177	79.37
TPLPLASTEH	EQ	28-Oct-2020	108.25	109.20	109.25	105.15	109.00	106.90	107.17	616	0.66	61	357	57.95
TREEHOUSE	EQ	28-Oct-2020	6.45	6.65	6.65	6.20	6.30	6.25	6.37	6290	0.40	49	3561	56.61
TREJHARA	EQ	28-Oct-2020	21.05	20.00	20.00	20.00	20.00	20.00	20.00	2770	0.55	13	2770	100.00
TRENT	EQ	28-Oct-2020	682.25	701.00	704.00	672.65	686.30	682.60	684.23	1368760	9365.53	54534	688445	50.30
TRF	EQ	28-Oct-2020	74.40	74.10	76.65	72.55	73.30	73.75	73.82	15264	11.27	101	13016	85.27
TRIDENT	EQ	28-Oct-2020	7.80	7.85	7.90	7.60	7.65	7.70	7.76	5221329	405.43	26750	2148134	41.14
TRIGYN	EQ	28-Oct-2020	50.70	51.05	52.10	49.10	49.10	49.25	50.40	51659	26.03	642	36254	70.18
TRIL	EQ	28-Oct-2020	9.10	9.20	9.20	8.90	9.00	8.90	8.95	18960	1.70	79	17621	92.94
TRITURBINE	EQ	28-Oct-2020	69.50	70.80	70.80	69.20	69.55	69.50	69.56	19440	13.52	234	13113	67.45
TRIVENI	EQ	28-Oct-2020	72.05	72.05	75.75	72.00	72.20	72.35	73.67	467990	344.78	3630	165036	35.26
TTKHLTCARE	EQ	28-Oct-2020	436.25	432.30	467.00	417.00	442.50	440.90	439.40	4104	18.03	278	1064	25.93
TTKPRESTIG	EQ	28-Oct-2020	5803.65	5803.65	5845.90	5703.00	5750.05	5744.80	5752.73	2723	156.65	971	1276	46.86
TTL	EQ	28-Oct-2020	37.85	37.95	38.15	37.05	38.05	37.95	37.90	8514	3.23	148	6349	74.57
TTML	EQ	28-Oct-2020	6.50	6.80	6.80	6.80	6.80	6.80	6.80	359292	24.43	408	359292	100.00
TV18BRDCST	EQ	28-Oct-2020	29.60	31.15	31.20	29.60	29.70	30.00	30.37	5964915	1811.49	13147	2551104	42.77
TVSELECT	EQ	28-Oct-2020	91.90	92.00	94.50	91.25	92.95	92.70	92.79	16798	15.59	429	8375	49.86
TVSMOTOR	EQ	28-Oct-2020	432.85	430.10	439.40	425.00	425.60	427.25	433.40	1920026	8321.34	23783	254990	13.28
TVSSRICHAK	EQ	28-Oct-2020	1456.30	1468.00	1499.00	1425.90	1459.00	1439.05	1468.93	11077	162.71	1421	5367	48.45
TVTODAY	EQ	28-Oct-2020	205.20	208.25	208.25	199.00	199.00	199.40	202.89	12265	24.88	416	6405	52.22
TVVISION	EQ	28-Oct-2020	1.40	1.40	1.40	1.35	1.40	1.40	1.39	3368	0.05	87	3289	97.65
TWL	EQ	28-Oct-2020	41.65	42.05	42.05	41.00	41.10	41.20	41.44	75426	31.25	724	49524	65.66
UBL	EQ	28-Oct-2020	918.85	915.00	924.50	902.00	903.45	907.40	911.99	1017869	9282.87	29599	446666	43.88
UCALFUEL	EQ	28-Oct-2020	115.30	117.00	117.00	112.50	112.60	112.95	114.08	10829	12.35	423	6472	59.77
UCOBANK	EQ	28-Oct-2020	12.05	12.10	12.15	11.75	11.90	11.80	11.88	810173	96.28	1803	482957	59.61
UFLEX	EQ	28-Oct-2020	346.70	347.00	353.00	336.15	340.00	337.70	344.18	124014	426.84	3673	69549	56.08
UFO	EQ	28-Oct-2020	71.70	71.70	72.20	71.00	71.05	71.10	71.27	66373	47.31	829	33311	50.19
UGARSUGAR	EQ	28-Oct-2020	13.95	14.05	14.35	13.85	13.90	13.90	14.08	130636	18.40	432	56849	43.52
UJAAS	EQ	28-Oct-2020	4.50	4.55	4.95	4.05	4.05	4.05	4.26	3343233	142.34	1347	1243854	37.21
UJJIVAN	EQ	28-Oct-2020	212.20	209.55	212.90	208.50	209.00	209.45	209.76	329923	692.03	4777	70629	21.41
UJJIVANSFB	EQ	28-Oct-2020	31.30	31.50	31.60	31.00	31.25	31.10	31.27	335992	105.05	2264	225383	67.08
ULTRACEMCO	EQ	28-Oct-2020	4566.95	4593.90	4593.90	4453.00	4456.55	4469.30	4508.63	509920	22990.39	55727	187274	36.73
UMANGDAIRY	EQ	28-Oct-2020	45.95	45.90	46.90	43.05	43.65	43.85	44.69	19640	8.78	383	15091	76.84
UMESLTD	EQ	28-Oct-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.28	32901	0.42	29	26745	81.29
UNICHEMLAB	EQ	28-Oct-2020	243.25	242.00	246.20	240.00	243.25	244.05	243.33	23629	57.50	807	12893	54.56
UNIDT	EQ	28-Oct-2020	256.30	258.00	262.95	250.05	252.05	254.15	258.53	11189	28.93	408	4032	36.04
UNIENTER	EQ	28-Oct-2020	62.85	64.15	64.15	62.20	63.00	63.00	63.02	1164	0.73	25	1018	87.46
UNIINFO	SM	28-Oct-2020	8.25	7.85	7.85	7.85	7.85	7.85	7.85	2000	0.16	1	2000	100.00
UNIONBANK	EQ	28-Oct-2020	24.00	23.95	24.25	23.75	24.25	23.85	23.96	2804362	671.86	4807	2028596	72.34
UNITECH	BZ	28-Oct-2020	1.45	1.45	1.50	1.40	1.40	1.45	1.42	1382560	19.67	324	-	-
UNITEDTEA	EQ	28-Oct-2020	315.65	315.85	319.95	315.00	315.00	315.00	315.28	1285	4.05	38	1189	92.53
UNITY	BZ	28-Oct-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	1496	0.02	8	-	-
UNIVASTU	EQ	28-Oct-2020	31.05	31.10	31.10	31.00	31.00	31.00	31.05	510	0.16	7	400	78.43
UNIVCABLES	EQ	28-Oct-2020	135.20	139.25	139.25	131.90	133.55	133.15	132.56	16619	22.03	287	13932	83.83
UNIVPHOTO	BE	28-Oct-2020	188.50	188.50	191.90	184.05	191.90	186.45	187.53	82	0.15	6	-	-
UPL	EQ	28-Oct-2020	438.55	440.35	454.50	437.50	450.50	450.75	448.22	7235748	32431.81	96540	1460266	20.18
URAVI	SM	28-Oct-2020	101.00	105.50	109.40	105.50	109.40	109.40	108.09	135600	146.57	16	105600	77.88
URJA	EQ	28-Oct-2020	3.15	3.15	3.20	3.10	3.15	3.10	3.12	1257915	39.19	1438	727932	57.87
USHAMART	EQ	28-Oct-2020	22.25	22.25	22.45	21.90	21.90	21.95	22.16	508439	112.65	322	484963	95.38
UTIAMC	EQ	28-Oct-2020	492.25	492.90	504.40	492.90	494.90	499.15	498.27	207064	1031.74	10134	79357	38.32
UTIBANKETF	EQ	28-Oct-2020	248.33	246.47	248.07	240.00	243.30	242.60	243.14	269	0.65	40	225	83.64
UTIFEFRGR5	MF	28-Oct-2020	9.68	9.82	9.82	9.50	9.50	9.50	9.71	1499	0.15	2	1499	100.00
UTINEXT50	EQ	28-Oct-2020	277.26	280.00	283.99	280.00	282.00	282.00	282.87	2188	6.19	42	2117	96.76
UTINIFTETF	EQ	28-Oct-2020	1269.70	1270.10	1271.20	1254.00	1254.90	1255.46	1255.58	2132	26.77	45	2132	100.00
UTISENSETF	EQ	28-Oct-2020	422.96	425.01	434.00	421.25	426.00	422.30	427.30	655	2.80	67	469	71.60
UTISXN50	EQ	28-Oct-2020	304.98	296.00	296.00	296.00	296.00	296.00	296.00	1	0.00	1	1	100.00
UTTAMSTL	EQ	28-Oct-2020	6.00	6.05	6.25	6.00	6.10	6.05	6.04	88964	5.37	142	57941	65.13
UTTAMSUGAR	EQ	28-Oct-2020	87.90	88.00	90.95	87.25	88.40	87.95	89.26	82810	73.92	1343	27483	33.19
UVSL	EQ	28-Oct-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	39232954	137.32	4884	39232953	100.00
V2RETAIL	EQ	28-Oct-2020	48.65	49.40	49.40	47.75	48.00	48.00	48.29	7172	3.46	152	4993	69.62
VADILALIND	EQ	28-Oct-2020	785.05	793.20	799.95	779.55	785.05	788.20	782.53	18760	146.80	212	17595	93.79
VAIBHAVGBL	EQ	28-Oct-2020	1899.85	1919.00	1925.00	1875.00	1885.00	1883.00	1890.45	12841	242.75	1271	10156	79.09
VAISHALI	EQ	28-Oct-2020	34.15	34.75	34.75	33.90	33.90	34.05	34.19	13554	4.63	49	8431	62.20
VAKRANGEE	EQ	28-Oct-2020	29.60	29.50	29.70	28.65	28.90	28.85	29.29	1551414	454.38	3575	1243459	80.15
VALIANTORG	EQ	28-Oct-2020	3329.40	3380.00	3529.85	3290.00	3302.00	3309.25	3375.53	5106	172.35	1253	2431	47.61
VARDHACRLC	EQ	28-Oct-2020	30.65	30.25	33.60	30.10	30.95	30.65	31.12	36935	11.50	275	17075	46.23
VARDMNPOLY	EQ	28-Oct-2020	8.85	9.25	9.25	8.10	8.90	8.80	8.49	7873	0.67	46	5183	65.83
VARROC	EQ	28-Oct-2020	294.95	296.00	303.00	295.05	295.10	296.50	297.98	59175	176.33	2900	30573	51.67
VASCONEQ	EQ	28-Oct-2020	8.75	8.65	8.90	8.60	8.60	8.60	8.71	63776	5.56	173	53034	83.16
VASWANI	EQ	28-Oct-2020	4.30	4.20	4.50	4.15	4.50	4.15	4.16	3004	0.12	7	3000	99.87
VBL	EQ	28-Oct-2020	671.90	674.90	680.00	658.50	663.05	664.35	668.34	175970	1176.08	6215	109748	62.37
VEDL	EQ	28-Oct-2020	102.50	94.30	98.50	93.65	96.00	95.40	96.39	50491819	48671.37	163518	17226255	34.12
VENKEYS	EQ	28-Oct-2020	1475.90	1465.00	1494.00	1453.15	1470.00	1466.95	1472.58	40933	602.77	3873	10106	24.69
VENUSREM	BE	28-Oct-2020	129.55	132.85	132.85	125.10	130.00	130.10	129.86	5270	6.84	106	-	-
VERTOZ	EQ	28-Oct-2020	169.95	172.80	173.00	163.00	164.00	165.50	170.47	51992	88.63	444	24119	46.39
VESUVIUS	EQ	28-Oct-2020	903.95	903.05	925.00	894.65	904.90	903.95	907.79	2718	24.67	208	1186	43.64
VETO	EQ	28-Oct-2020	42.85	44.40	44.40	42.00	42.45	42.80	42.67	9657	4.12	265	6391	66.18
VGUARD	EQ	28-Oct-2020	172.05	172.40	173.85	168.15	169.40	170.70	171.74	617365	1060.23	17934	216961	35.14
VHL	EQ	28-Oct-2020	1245.00	1297.00	1297.00	1227.00	1245.00	1252.60	1256.74	148	1.86	48	127	85.81
VICEROY	BE	28-Oct-2020	2.60	2.65	2.65	2.50	2.60	2.55	2.51	21189	0.53	31	-	-
VIDEOIND	BZ	28-Oct-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	332386	11.63	85	-	-
VIDHIING	EQ	28-Oct-2020	134.20	134.30	134.75	131.55	132.90	132.65	132.71	62610	83.09	959	45659	72.93
VIJIFIN	EQ	28-Oct-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	55629	0.28	23	55624	99.99
VIKASECO	BE	28-Oct-2020	5.00	5.25	5.25	4.75	5.00	5.00	4.97	287477	14.28	341	-	-
VIKASMCORP	EQ	28-Oct-2020	7.55	7.70	7.75	7.30	7.35	7.35	7.54	8316325	627.38	2691	7124470	85.67
VIKASPROP	EQ	28-Oct-2020	2.50	2.55	2.55	2.40	2.40	2.40	2.43	2994172	72.82	1495	1593195	53.21
VIKASWSP	EQ	28-Oct-2020	3.80	3.90	3.95	3.75	3.80	3.80	3.82	200060	7.63	215	152943	76.45
VIMTALABS	BE	28-Oct-2020	132.85	133.00	139.45	132.00	138.00	138.70	138.24	45796	63.31	403	-	-
VINATIORGA	EQ	28-Oct-2020	1223.75	1230.50	1244.80	1214.75	1218.00	1220.15	1229.23	29196	358.89	2929	11409	39.08
VINDHYATEL	EQ	28-Oct-2020	735.85	741.70	754.80	730.10	741.80	740.40	741.63	6935	51.43	274	3811	54.95
VINYLINDIA	EQ	28-Oct-2020	106.70	108.00	113.40	107.05	109.50	110.90	111.32	1456726	1621.61	15557	342411	23.51
VIPCLOTHNG	EQ	28-Oct-2020	9.10	8.90	9.25	8.85	9.05	9.20	9.03	14302	1.29	98	12739	89.07
VIPIND	EQ	28-Oct-2020	276.60	275.30	281.20	275.30	277.70	277.30	278.58	168722	470.03	5163	66764	39.57
VIPULLTD	EQ	28-Oct-2020	13.15	13.35	13.40	12.95	13.05	13.05	13.22	762	0.10	24	357	46.85
VISAKAIND	EQ	28-Oct-2020	363.10	363.00	363.00	351.20	355.00	352.95	355.07	33065	117.41	1441	17339	52.44
VISASTEEL	BE	28-Oct-2020	6.10	6.15	6.15	5.90	6.00	6.05	6.04	1949	0.12	21	-	-
VISHAL	EQ	28-Oct-2020	243.00	230.85	230.85	230.85	230.85	230.85	230.85	1230	2.84	50	1230	100.00
VISHNU	BE	28-Oct-2020	157.85	152.20	157.90	152.20	156.75	153.30	156.41	4560	7.13	28	-	-
VISHWARAJ	EQ	28-Oct-2020	112.00	112.00	119.00	111.15	114.95	113.80	116.24	18736	21.78	558	5042	26.91
VIVIDHA	BE	28-Oct-2020	0.30	0.35	0.35	0.30	0.35	0.30	0.33	250634	0.83	54	-	-
VIVIMEDLAB	EQ	28-Oct-2020	17.35	17.75	18.20	17.10	18.20	18.20	17.94	608472	109.16	1377	311539	51.20
VLSFINANCE	EQ	28-Oct-2020	52.75	53.00	53.70	52.50	52.90	52.70	52.85	3818	2.02	59	3022	79.15
VMART	EQ	28-Oct-2020	1926.65	1936.15	1949.10	1920.05	1944.80	1925.95	1926.73	31247	602.05	2208	26027	83.29
VOLTAMP	EQ	28-Oct-2020	990.00	994.90	996.00	988.00	991.20	992.15	992.07	1622	16.09	271	1166	71.89
VOLTAS	EQ	28-Oct-2020	701.50	704.40	717.60	700.40	702.40	703.00	710.23	2602439	18483.34	58847	664287	25.53
VRLLOG	EQ	28-Oct-2020	154.40	155.00	155.15	152.40	152.75	152.70	153.61	58131	89.30	1652	38096	65.53
VSSL	EQ	28-Oct-2020	70.30	70.00	71.65	68.00	68.05	68.05	68.74	2064	1.42	89	1922	93.12
VSTIND	EQ	28-Oct-2020	3429.10	3460.00	3497.95	3419.90	3432.00	3437.25	3442.45	6670	229.61	1275	4208	63.09
VSTTILLERS	EQ	28-Oct-2020	1581.75	1599.00	1599.00	1535.15	1540.00	1548.50	1564.34	8441	132.05	1626	4132	48.95
VTL	EQ	28-Oct-2020	772.00	775.00	775.90	759.80	765.00	764.60	765.05	64080	490.24	1244	61503	95.98
WABAG	EQ	28-Oct-2020	190.05	191.40	191.40	187.55	188.50	188.20	188.47	94341	177.81	5961	57233	60.67
WABCOINDIA	EQ	28-Oct-2020	4969.60	4999.95	5000.00	4930.00	4994.00	4970.15	4968.98	2549	126.66	834	1170	45.90
WALCHANNAG	EQ	28-Oct-2020	48.35	47.70	48.95	47.00	47.50	47.20	47.53	34175	16.24	564	23322	68.24
WANBURY	BE	28-Oct-2020	35.80	35.10	37.35	35.10	35.80	35.80	36.33	6686	2.43	28	-	-
WATERBASE	EQ	28-Oct-2020	101.30	100.70	102.30	99.55	100.20	100.00	100.58	77048	77.50	1275	38314	49.73
WEBELSOLAR	EQ	28-Oct-2020	21.70	21.80	22.15	20.80	21.00	21.10	21.36	27971	5.98	142	19303	69.01
WEIZMANIND	EQ	28-Oct-2020	30.15	30.15	31.80	29.75	30.65	30.10	30.72	10496	3.22	228	2360	22.48
WELCORP	EQ	28-Oct-2020	114.75	114.75	116.50	112.80	114.00	113.65	114.98	590391	678.83	6362	294984	49.96
WELENT	EQ	28-Oct-2020	80.95	81.80	83.00	80.15	82.40	81.45	81.45	437798	356.59	2984	161184	36.82
WELINV	EQ	28-Oct-2020	252.05	250.00	251.00	250.00	251.00	250.50	250.00	826	2.07	7	823	99.64
WELSPUNIND	EQ	28-Oct-2020	74.95	73.95	76.50	73.95	74.10	74.30	75.30	687223	517.45	6436	481166	70.02
WENDT	EQ	28-Oct-2020	3083.80	3080.90	3080.90	3000.50	3003.00	3011.70	3040.55	310	9.43	105	226	72.90
WESTLIFE	EQ	28-Oct-2020	373.80	375.00	376.80	368.00	370.20	370.20	371.84	36832	136.96	3069	19416	52.72
WHEELS	EQ	28-Oct-2020	393.95	391.00	394.85	389.05	391.50	391.25	392.04	2127	8.34	185	1426	67.04
WHIRLPOOL	EQ	28-Oct-2020	2044.65	2044.65	2072.00	2036.15	2058.00	2051.25	2046.09	18862	385.93	2672	9688	51.36
WILLAMAGOR	EQ	28-Oct-2020	16.65	15.95	18.30	15.50	15.95	15.95	16.44	3564	0.59	48	826	23.18
WINDMACHIN	EQ	28-Oct-2020	13.45	13.35	13.45	13.00	13.00	13.00	13.17	14362	1.89	57	11582	80.64
WIPL	BE	28-Oct-2020	48.90	50.00	50.00	49.45	49.90	49.90	49.95	102	0.05	5	-	-
WIPRO	EQ	28-Oct-2020	334.05	335.75	339.85	334.40	335.00	335.65	337.29	8984606	30304.59	88757	2797421	31.14
WOCKPHARMA	EQ	28-Oct-2020	293.85	291.80	296.00	288.35	294.35	293.05	292.64	188215	550.80	5885	46206	24.55
WONDERLA	EQ	28-Oct-2020	152.75	153.55	156.95	151.35	151.70	152.55	154.00	48688	74.98	4903	14817	30.43
WORTH	EQ	28-Oct-2020	41.00	41.65	41.65	39.50	41.00	40.35	40.65	2242	0.91	44	1388	61.91
WSI	BE	28-Oct-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	1447	0.05	6	-	-
WSTCSTPAPR	EQ	28-Oct-2020	161.75	162.60	164.90	157.20	158.40	158.35	160.76	41317	66.42	1237	26500	64.14
XCHANGING	EQ	28-Oct-2020	72.50	72.15	75.40	69.30	70.30	70.50	71.50	207169	148.13	4019	141235	68.17
XELPMOC	BE	28-Oct-2020	297.10	297.00	297.00	282.25	282.25	282.25	283.79	32761	92.97	748	-	-
XPROINDIA	EQ	28-Oct-2020	21.30	20.00	23.10	20.00	21.20	21.60	22.15	1873	0.41	25	1526	81.47
YESBANK	EQ	28-Oct-2020	12.85	12.80	12.80	12.50	12.55	12.50	12.55	98696329	12383.31	128529	52924771	53.62
ZEEL	EQ	28-Oct-2020	187.65	186.10	186.60	180.30	181.70	181.40	183.27	15589740	28571.87	99727	1278774	8.20
ZEEL	P2	28-Oct-2020	3.60	3.60	3.65	3.60	3.65	3.65	3.64	122351	4.45	7	122351	100.00
ZEELEARN	EQ	28-Oct-2020	11.15	11.15	11.15	10.75	10.85	10.80	10.92	696184	75.99	1235	432174	62.08
ZEEMEDIA	BE	28-Oct-2020	4.90	4.95	5.10	4.75	4.85	4.85	4.89	522283	25.53	629	-	-
ZENITHEXPO	EQ	28-Oct-2020	42.85	41.25	42.80	41.25	42.80	42.80	42.03	2	0.00	2	2	100.00
ZENITHSTL	BE	28-Oct-2020	0.90	0.90	0.95	0.90	0.90	0.90	0.95	6501	0.06	13	-	-
ZENSARTECH	EQ	28-Oct-2020	190.95	191.90	194.00	186.55	188.50	187.60	190.35	148491	282.65	3707	70348	47.38
ZENTEC	EQ	28-Oct-2020	75.65	75.65	76.65	72.55	74.10	73.75	74.83	162434	121.56	3195	100018	61.57
ZICOM	BE	28-Oct-2020	2.25	2.20	2.20	2.15	2.15	2.15	2.15	3705	0.08	21	-	-
ZODIACLOTH	EQ	28-Oct-2020	99.65	98.05	100.00	91.95	95.65	96.25	95.97	9455	9.07	621	3649	38.59
ZODJRDMKJ	EQ	28-Oct-2020	22.75	23.70	23.70	22.75	22.75	22.75	23.00	230	0.05	11	230	100.00
ZOTA	EQ	28-Oct-2020	139.95	142.00	142.00	137.00	137.05	137.20	138.05	23955	33.07	229	10643	44.43
ZUARI	EQ	28-Oct-2020	80.85	80.50	82.00	78.60	78.60	78.95	79.95	11090	8.87	200	6320	56.99
ZUARIGLOB	EQ	28-Oct-2020	49.15	49.90	50.90	48.50	48.50	48.65	49.10	14075	6.91	445	8265	58.72
ZYDUSWELL	EQ	28-Oct-2020	1849.40	1865.00	1884.00	1836.05	1846.00	1844.95	1851.59	19379	358.82	1967	10696	55.19