nse-sec-bhavdata-full-2020-11-03.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
1018GS2026	GS	03-Nov-2020	96.63	91.85	91.85	91.85	91.85	91.85	91.85	1	0.00	1	1	100.00
20MICRONS	EQ	03-Nov-2020	27.95	28.45	28.50	27.60	27.65	27.70	28.02	19528	5.47	231	11623	59.52
21STCENMGM	EQ	03-Nov-2020	10.00	10.00	10.00	9.80	10.00	10.00	9.83	1556	0.15	10	1546	99.36
3IINFOTECH	EQ	03-Nov-2020	2.95	2.95	3.00	2.90	3.00	2.95	2.96	983395	29.12	2475	853604	86.80
3MINDIA	EQ	03-Nov-2020	19214.60	19214.60	19679.95	19021.05	19511.00	19511.40	19553.44	11186	2187.25	2165	9510	85.02
3PLAND	EQ	03-Nov-2020	6.50	6.50	6.50	6.50	6.50	6.50	6.50	100060	6.50	4	100060	100.00
5PAISA	BE	03-Nov-2020	321.00	321.00	324.00	311.45	320.00	320.00	319.84	4638	14.83	91	-	-
619GS2034	GS	03-Nov-2020	100.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
63MOONS	EQ	03-Nov-2020	74.95	74.20	76.30	72.10	72.95	73.05	73.82	28608	21.12	648	20673	72.26
757GS2033	GS	03-Nov-2020	106.67	107.00	107.00	106.70	106.70	106.70	106.78	1900	2.03	4	1900	100.00
769GS2043	GS	03-Nov-2020	109.30	103.89	104.01	103.89	104.00	104.00	104.00	102	0.11	3	102	100.00
8KMILES	BE	03-Nov-2020	91.80	96.30	96.35	92.00	96.35	96.35	96.16	82627	79.46	943	-	-
A2ZINFRA	EQ	03-Nov-2020	3.75	3.80	3.85	3.70	3.75	3.75	3.76	127911	4.81	114	84564	66.11
AAATECH	SM	03-Nov-2020	42.30	42.35	42.35	42.30	42.30	42.30	42.31	12000	5.08	4	9000	75.00
AAKASH	EQ	03-Nov-2020	52.45	52.45	53.60	51.50	53.20	53.05	53.25	106281	56.60	541	43902	41.31
AARON	SM	03-Nov-2020	27.25	27.25	27.25	27.25	27.25	27.25	27.25	6300	1.72	1	6300	100.00
AARTIDRUGS	EQ	03-Nov-2020	654.95	661.45	667.70	642.00	647.00	645.35	656.42	746434	4899.73	30325	191058	25.60
AARTIIND	EQ	03-Nov-2020	1010.00	1015.00	1022.00	1000.00	1013.00	1016.65	1011.85	92913	940.14	6983	53905	58.02
AARTISURF	BE	03-Nov-2020	577.50	590.00	590.00	566.00	572.50	567.75	574.66	12047	69.23	376	-	-
AARVEEDEN	EQ	03-Nov-2020	10.45	10.55	10.80	10.30	10.35	10.65	10.57	1482	0.16	19	1009	68.08
AARVI	EQ	03-Nov-2020	35.05	36.40	36.40	34.60	34.65	34.65	34.74	4897	1.70	41	4297	87.75
AAVAS	EQ	03-Nov-2020	1425.75	1425.75	1502.90	1418.60	1451.05	1466.00	1454.15	42687	620.73	5354	31767	74.42
ABAN	EQ	03-Nov-2020	22.60	22.40	23.30	22.25	22.50	22.70	22.74	58826	13.37	404	21698	36.89
ABB	EQ	03-Nov-2020	875.65	880.05	892.75	875.00	880.00	877.40	884.50	58871	520.71	2388	38655	65.66
ABBOTINDIA	EQ	03-Nov-2020	15512.00	15499.60	15900.00	15400.00	15800.00	15811.55	15606.05	9330	1456.04	3602	5352	57.36
ABCAPITAL	EQ	03-Nov-2020	68.45	69.00	69.40	67.30	67.40	67.75	68.19	1645863	1122.27	9611	559257	33.98
ABFRL	EQ	03-Nov-2020	152.05	153.00	154.20	149.00	152.00	152.50	151.78	1827006	2773.03	17350	848116	46.42
ABFRLPP	E1	03-Nov-2020	96.45	98.85	99.90	93.60	95.00	95.30	95.80	24437	23.41	464	15520	63.51
ABMINTLTD	BE	03-Nov-2020	22.05	20.95	20.95	20.95	20.95	20.95	20.95	448	0.09	13	-	-
ABSLBANETF	EQ	03-Nov-2020	247.55	260.00	263.30	243.46	256.44	256.19	251.67	175	0.44	35	95	54.29
ABSLNN50ET	EQ	03-Nov-2020	280.00	280.00	287.77	274.70	280.00	282.60	281.83	51	0.14	7	33	64.71
ACC	EQ	03-Nov-2020	1665.85	1672.40	1687.20	1645.00	1662.25	1661.30	1663.21	1021590	16991.16	36255	228140	22.33
ACCELYA	EQ	03-Nov-2020	848.85	852.00	867.70	843.70	847.00	845.80	847.96	4273	36.23	565	2853	66.77
ACE	EQ	03-Nov-2020	72.55	72.55	73.50	71.20	71.25	71.65	72.48	426855	309.40	819	400894	93.92
ADANIENT	EQ	03-Nov-2020	341.10	344.00	349.60	340.15	345.00	344.80	344.64	4078834	14057.33	37442	713894	17.50
ADANIGAS	EQ	03-Nov-2020	219.35	221.00	228.45	220.05	223.50	222.95	223.36	3414339	7626.18	31141	1457255	42.68
ADANIGREEN	EQ	03-Nov-2020	859.20	881.00	893.95	816.25	834.40	830.40	844.88	1612967	13627.68	61771	639956	39.68
ADANIPORTS	EQ	03-Nov-2020	356.90	362.00	362.65	347.20	352.55	353.65	352.36	7971473	28088.13	146787	2659198	33.36
ADANIPOWER	EQ	03-Nov-2020	35.95	35.60	36.85	35.60	36.15	36.05	36.33	1449944	526.71	3893	742192	51.19
ADANITRANS	EQ	03-Nov-2020	287.20	289.90	292.50	286.00	292.00	291.10	288.92	356483	1029.93	5626	246360	69.11
ADFFOODS	EQ	03-Nov-2020	407.15	414.85	415.00	404.45	404.45	406.45	409.25	11031	45.14	571	6612	59.94
ADHUNIKIND	EQ	03-Nov-2020	18.20	17.80	18.50	17.80	17.90	17.95	18.17	6679	1.21	43	4878	73.03
ADL	BE	03-Nov-2020	18.00	17.50	17.55	17.50	17.55	17.55	17.52	154	0.03	4	-	-
ADORWELD	EQ	03-Nov-2020	237.75	237.90	241.05	236.10	238.00	237.25	238.00	6124	14.58	378	2769	45.22
ADROITINFO	BE	03-Nov-2020	6.50	6.50	6.60	6.20	6.20	6.20	6.22	4091	0.25	26	-	-
ADSL	EQ	03-Nov-2020	21.85	21.95	22.45	21.60	21.80	21.70	21.81	147057	32.07	1173	13919	9.47
ADVANIHOTR	EQ	03-Nov-2020	39.05	39.00	40.55	38.55	39.90	39.90	39.58	3016	1.19	79	1822	60.41
ADVENZYMES	EQ	03-Nov-2020	303.20	305.70	309.30	292.20	293.55	294.05	300.20	252681	758.54	9138	131243	51.94
AEGISCHEM	EQ	03-Nov-2020	206.35	209.95	211.50	205.35	208.65	208.25	208.67	116451	243.00	5418	64699	55.56
AFFLE	EQ	03-Nov-2020	2654.25	2675.00	2700.00	2630.00	2635.00	2641.95	2658.73	21093	560.81	4916	10816	51.28
AGARIND	EQ	03-Nov-2020	83.15	84.05	86.70	83.00	84.50	84.15	84.84	11205	9.51	87	10579	94.41
AGCNET	EQ	03-Nov-2020	587.50	598.00	639.90	590.00	600.00	606.20	615.92	41057	252.88	3013	11783	28.70
AGRITECH	EQ	03-Nov-2020	27.35	27.35	28.45	26.20	27.40	27.00	27.12	6790	1.84	90	5630	82.92
AGROPHOS	EQ	03-Nov-2020	8.20	8.30	8.40	8.00	8.15	8.25	8.24	5059	0.42	69	4442	87.80
AHLEAST	EQ	03-Nov-2020	132.05	132.35	136.70	131.00	131.00	131.15	132.33	268	0.35	57	173	64.55
AHLUCONT	EQ	03-Nov-2020	213.55	213.55	216.95	210.00	212.75	213.55	213.90	10406	22.26	500	5281	50.75
AHLWEST	EQ	03-Nov-2020	249.60	255.05	255.85	241.10	242.20	243.85	249.17	715	1.78	181	314	43.92
AIAENG	EQ	03-Nov-2020	1661.05	1679.95	1701.00	1671.00	1692.00	1691.60	1691.94	22226	376.05	3547	11930	53.68
AIRAN	EQ	03-Nov-2020	11.50	11.95	12.65	10.50	12.15	12.15	12.01	130936	15.72	352	79213	60.50
AJANTPHARM	EQ	03-Nov-2020	1575.85	1589.00	1625.00	1582.25	1620.00	1609.05	1601.81	166019	2659.31	14943	40967	24.68
AJMERA	EQ	03-Nov-2020	86.60	88.00	89.65	86.90	87.90	87.65	87.99	107607	94.69	2014	30217	28.08
AJOONI	SM	03-Nov-2020	33.60	33.60	33.60	33.00	33.00	33.10	33.47	32000	10.71	6	28000	87.50
AKASH	BE	03-Nov-2020	249.95	249.95	249.95	240.00	249.95	247.50	244.37	143	0.35	24	-	-
AKG	SM	03-Nov-2020	58.60	56.25	56.30	56.20	56.30	56.30	56.25	12000	6.75	3	0	0.00
AKSHARCHEM	EQ	03-Nov-2020	203.20	208.90	208.90	201.50	203.00	202.15	202.79	4302	8.72	295	3033	70.50
AKSHOPTFBR	EQ	03-Nov-2020	5.55	5.50	5.75	5.50	5.55	5.55	5.55	73028	4.05	201	64639	88.51
AKZOINDIA	EQ	03-Nov-2020	1961.45	1960.50	1991.75	1938.55	1945.20	1948.50	1957.16	10297	201.53	2102	6383	61.99
ALANKIT	EQ	03-Nov-2020	15.45	15.05	15.80	15.05	15.15	15.25	15.40	54457	8.39	272	37688	69.21
ALBERTDAVD	EQ	03-Nov-2020	389.45	390.55	395.00	386.00	387.00	387.85	389.16	4523	17.60	535	2438	53.90
ALCHEM	EQ	03-Nov-2020	4.40	4.70	4.70	4.30	4.40	4.35	4.40	15027	0.66	78	13251	88.18
ALEMBICLTD	EQ	03-Nov-2020	89.50	91.00	94.90	90.75	94.20	94.10	93.23	964027	898.72	10007	319938	33.19
ALICON	EQ	03-Nov-2020	301.00	304.95	306.55	295.25	298.00	298.70	299.50	1525	4.57	124	942	61.77
ALKALI	EQ	03-Nov-2020	47.10	47.50	49.00	46.05	47.75	48.40	48.15	14307	6.89	347	7589	53.04
ALKEM	EQ	03-Nov-2020	2659.35	2655.00	2727.85	2625.65	2650.00	2652.45	2667.63	217953	5814.19	17601	132778	60.92
ALKYLAMINE	EQ	03-Nov-2020	2889.55	2910.00	2927.20	2845.00	2884.95	2879.45	2873.66	22344	642.09	5602	11008	49.27
ALLCARGO	EQ	03-Nov-2020	119.25	118.40	120.90	118.40	120.45	120.05	120.12	101109	121.45	915	76006	75.17
ALLSEC	EQ	03-Nov-2020	246.20	245.30	248.80	231.75	236.00	237.15	238.43	8142	19.41	515	4542	55.78
ALMONDZ	EQ	03-Nov-2020	13.15	12.45	13.15	11.85	12.45	12.55	12.41	33232	4.12	143	20542	61.81
ALOKINDS	EQ	03-Nov-2020	21.50	21.00	21.70	20.90	21.15	21.15	21.20	5290128	1121.60	8327	2136974	40.40
ALPA	EQ	03-Nov-2020	38.85	37.85	39.90	36.95	37.20	37.05	37.49	116543	43.69	687	78963	67.75
ALPHAGEO	EQ	03-Nov-2020	144.45	147.95	148.40	144.80	146.00	146.10	146.19	2379	3.48	205	1404	59.02
AMARAJABAT	EQ	03-Nov-2020	775.35	775.50	789.05	775.35	778.20	782.80	781.86	1368112	10696.72	23775	480834	35.15
AMBER	EQ	03-Nov-2020	2100.80	2121.25	2352.80	2119.70	2222.00	2263.95	2266.59	712266	16144.18	59740	128951	18.10
AMBIKCO	EQ	03-Nov-2020	694.85	708.25	708.25	695.05	700.00	699.95	700.44	5855	41.01	783	4915	83.95
AMBUJACEM	EQ	03-Nov-2020	260.50	262.10	263.05	257.65	262.40	262.00	260.44	5173220	13473.21	37163	1288373	24.90
AMDIND	EQ	03-Nov-2020	15.60	15.45	16.00	15.15	15.90	15.85	15.70	6128	0.96	57	3052	49.80
AMJLAND	EQ	03-Nov-2020	20.05	19.75	20.30	19.45	19.65	19.65	19.84	4561	0.90	54	3970	87.04
AMJUMBO	SM	03-Nov-2020	12.20	12.50	12.50	12.50	12.50	12.50	12.50	8000	1.00	1	8000	100.00
AMRUTANJAN	EQ	03-Nov-2020	411.70	412.00	424.00	412.00	417.00	417.00	417.33	34296	143.13	1575	9308	27.14
ANANTRAJ	EQ	03-Nov-2020	18.60	18.95	18.95	17.90	18.00	18.05	18.15	66802	12.12	385	52577	78.71
ANDHRACEMT	EQ	03-Nov-2020	4.95	5.00	5.25	4.55	4.80	4.80	4.79	176345	8.45	361	87407	49.57
ANDHRAPAP	EQ	03-Nov-2020	185.00	183.95	186.50	183.95	185.00	185.30	185.25	11820	21.90	219	8761	74.12
ANDHRSUGAR	EQ	03-Nov-2020	274.85	278.25	280.30	271.00	274.00	271.85	274.76	22865	62.82	877	15536	67.95
ANGELBRKG	EQ	03-Nov-2020	315.90	312.50	328.90	296.50	297.00	298.90	308.16	848752	2615.50	21871	253879	29.91
ANIKINDS	EQ	03-Nov-2020	11.50	11.40	11.80	11.40	11.40	11.45	11.48	4637	0.53	36	3736	80.57
ANKITMETAL	BE	03-Nov-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.81	22603	0.18	15	-	-
ANSALAPI	EQ	03-Nov-2020	4.15	4.10	4.30	4.10	4.20	4.20	4.26	34307	1.46	52	32015	93.32
ANSALHSG	EQ	03-Nov-2020	3.80	3.95	3.95	3.70	3.75	3.90	3.81	18501	0.70	45	14713	79.53
ANUP	EQ	03-Nov-2020	564.55	568.95	572.35	542.35	555.00	550.30	555.77	14830	82.42	1359	9921	66.90
APARINDS	EQ	03-Nov-2020	285.80	287.20	289.70	284.05	284.85	285.40	287.09	12976	37.25	870	9871	76.07
APCL	EQ	03-Nov-2020	203.25	206.50	208.40	187.95	191.00	191.25	196.00	105217	206.22	3536	52062	49.48
APCOTEXIND	EQ	03-Nov-2020	148.50	149.65	150.70	136.10	145.05	145.55	145.65	108123	157.49	2262	51057	47.22
APEX	EQ	03-Nov-2020	250.60	250.60	255.40	250.60	250.75	251.25	252.40	19995	50.47	706	8056	40.29
APLAPOLLO	EQ	03-Nov-2020	3111.30	3118.00	3235.00	3108.60	3191.15	3190.35	3186.76	99524	3171.59	11629	41966	42.17
APLLTD	EQ	03-Nov-2020	967.00	981.00	1002.20	973.00	992.50	997.50	992.31	566071	5617.16	19891	335387	59.25
APOLLO	EQ	03-Nov-2020	102.55	103.90	103.90	98.00	98.50	99.60	100.79	46822	47.19	1444	30491	65.12
APOLLOHOSP	EQ	03-Nov-2020	2069.30	2085.00	2159.80	2079.90	2108.00	2111.35	2130.39	1528660	32566.42	61430	427733	27.98
APOLLOPIPE	EQ	03-Nov-2020	483.65	489.00	521.35	482.75	495.00	497.55	503.03	132840	668.23	5290	55132	41.50
APOLLOTYRE	EQ	03-Nov-2020	141.35	142.00	146.50	141.65	143.10	142.95	144.10	5393359	7771.78	29117	711532	13.19
APOLSINHOT	EQ	03-Nov-2020	581.70	597.00	604.00	578.50	600.00	597.05	593.98	1193	7.09	234	629	52.72
APTECHT	EQ	03-Nov-2020	113.55	114.60	115.10	110.50	110.70	110.80	112.18	132996	149.20	2787	66329	49.87
ARCHIDPLY	EQ	03-Nov-2020	26.60	27.00	27.45	25.05	25.30	25.55	26.53	166264	44.12	1184	65735	39.54
ARCHIES	EQ	03-Nov-2020	11.80	12.10	12.30	11.40	11.45	11.50	11.67	30302	3.54	137	22758	75.10
ARCOTECH	BE	03-Nov-2020	2.00	1.95	2.10	1.95	2.00	2.00	2.00	36053	0.72	29	-	-
ARENTERP	EQ	03-Nov-2020	9.95	9.65	10.15	9.60	10.10	10.10	10.05	117	0.01	4	117	100.00
ARIES	EQ	03-Nov-2020	76.65	79.65	82.50	78.05	81.50	81.55	80.37	46503	37.38	642	27848	59.88
ARIHANT	EQ	03-Nov-2020	15.30	15.10	15.85	14.65	15.20	15.20	14.99	745	0.11	10	520	69.80
ARIHANTSUP	EQ	03-Nov-2020	20.70	21.65	21.70	20.55	20.80	20.80	21.21	26172	5.55	537	22994	87.86
ARMANFIN	EQ	03-Nov-2020	544.55	535.15	585.00	535.15	580.50	578.90	568.32	33683	191.43	2704	17296	51.35
AROGRANITE	EQ	03-Nov-2020	30.25	30.60	30.75	29.30	29.50	29.50	29.81	10223	3.05	132	8042	78.67
ARROWGREEN	EQ	03-Nov-2020	44.30	44.30	46.35	44.30	44.35	44.50	45.44	2532	1.15	120	1508	59.56
ARSHIYA	BE	03-Nov-2020	13.65	13.00	14.30	13.00	13.05	13.15	13.23	20897	2.76	74	-	-
ARSSINFRA	EQ	03-Nov-2020	11.95	11.90	12.50	11.85	11.85	11.95	12.10	8937	1.08	38	5268	58.95
ARTEMISMED	EQ	03-Nov-2020	159.20	166.00	166.00	156.00	158.90	156.50	158.49	1066	1.69	122	836	78.42
ARVIND	EQ	03-Nov-2020	33.15	33.80	33.80	33.05	33.20	33.30	33.35	838229	279.58	4123	469181	55.97
ARVINDFASN	EQ	03-Nov-2020	126.10	126.95	126.95	124.00	126.00	125.25	125.21	163868	205.18	1345	140043	85.46
ARVSMART	EQ	03-Nov-2020	86.55	87.00	87.90	86.30	86.70	86.55	87.09	23015	20.04	495	12838	55.78
ASAHIINDIA	EQ	03-Nov-2020	221.95	222.25	224.00	220.00	221.00	221.25	221.79	37331	82.80	1740	27851	74.61
ASAHISONG	EQ	03-Nov-2020	213.95	214.35	217.00	212.10	214.00	212.65	214.22	15424	33.04	351	11131	72.17
ASAL	EQ	03-Nov-2020	21.55	21.00	21.80	21.00	21.20	21.20	21.23	1817	0.39	18	936	51.51
ASALCBR	EQ	03-Nov-2020	242.80	242.85	246.95	242.85	245.50	244.50	244.80	12385	30.32	459	4250	34.32
ASHAPURMIN	EQ	03-Nov-2020	78.05	78.10	80.75	77.00	77.70	77.50	78.87	37606	29.66	409	24721	65.74
ASHIANA	EQ	03-Nov-2020	78.20	76.95	79.00	76.00	76.70	77.20	76.91	49186	37.83	618	26303	53.48
ASHIMASYN	BE	03-Nov-2020	7.55	7.20	7.55	7.20	7.45	7.45	7.23	18319	1.32	28	-	-
ASHOKA	EQ	03-Nov-2020	60.20	60.40	63.00	60.30	61.20	61.30	61.29	360566	221.00	2311	155819	43.22
ASHOKLEY	EQ	03-Nov-2020	81.80	82.05	85.35	81.95	83.70	83.90	84.20	50147265	42225.28	120887	9062065	18.07
ASIANHOTNR	EQ	03-Nov-2020	50.70	51.70	52.45	50.55	50.70	50.85	50.91	2487	1.27	91	1485	59.71
ASIANPAINT	EQ	03-Nov-2020	2172.85	2193.90	2193.90	2146.75	2157.95	2154.65	2167.24	1781465	38608.61	61780	647613	36.35
ASIANTILES	EQ	03-Nov-2020	283.90	285.00	293.00	284.00	285.95	286.70	289.65	325650	943.24	4275	139640	42.88
ASPINWALL	EQ	03-Nov-2020	118.30	116.95	125.00	116.50	117.80	119.30	120.25	686	0.82	103	365	53.21
ASTEC	EQ	03-Nov-2020	1102.30	1109.95	1126.95	1055.00	1071.65	1068.20	1091.52	86847	947.95	6426	33227	38.26
ASTERDM	EQ	03-Nov-2020	134.80	134.05	138.15	134.05	135.00	135.55	136.24	121703	165.81	1617	75373	61.93
ASTRAL	EQ	03-Nov-2020	1115.25	1120.75	1135.00	1108.30	1132.50	1120.70	1119.96	54098	605.87	3202	37885	70.03
ASTRAMICRO	EQ	03-Nov-2020	105.20	106.00	106.25	103.50	104.00	104.20	104.75	152898	160.16	3417	95709	62.60
ASTRAZEN	EQ	03-Nov-2020	4261.00	4300.00	4350.00	4240.00	4276.55	4287.50	4297.83	42841	1841.23	5377	29411	68.65
ASTRON	EQ	03-Nov-2020	46.15	47.15	47.50	45.55	45.60	46.10	46.71	14763	6.90	147	11684	79.14
ATFL	EQ	03-Nov-2020	709.15	712.70	729.00	712.00	725.00	725.15	723.42	8038	58.15	527	6317	78.59
ATLANTA	EQ	03-Nov-2020	6.80	6.75	7.05	6.25	6.70	6.70	6.64	29708	1.97	170	18755	63.13
ATLASCYCLE	BE	03-Nov-2020	40.45	41.90	41.90	39.65	40.75	40.75	40.75	710	0.29	28	-	-
ATUL	EQ	03-Nov-2020	5930.15	5950.00	6050.00	5950.00	6049.35	6038.05	5999.52	17611	1056.58	4167	10801	61.33
ATULAUTO	EQ	03-Nov-2020	155.75	157.90	157.90	153.35	153.95	153.70	154.92	46104	71.43	1957	28151	61.06
AUBANK	EQ	03-Nov-2020	769.45	773.00	793.50	765.15	767.80	772.20	782.07	312071	2440.62	14600	161469	51.74
AURIONPRO	EQ	03-Nov-2020	71.10	73.35	74.50	72.00	73.50	73.40	73.38	7551	5.54	212	5357	70.94
AUROPHARMA	EQ	03-Nov-2020	760.90	762.25	774.45	757.00	768.15	769.65	766.21	1836477	14071.22	42681	310670	16.92
AUSOMENT	EQ	03-Nov-2020	53.70	54.95	54.95	51.20	52.50	52.10	52.14	4974	2.59	147	3462	69.60
AUTOAXLES	EQ	03-Nov-2020	699.65	704.00	730.00	703.90	715.00	712.55	713.08	32018	228.31	2245	7989	24.95
AUTOIND	EQ	03-Nov-2020	27.40	28.00	28.00	26.30	26.70	26.85	27.15	8754	2.38	135	6267	71.59
AUTOLITIND	EQ	03-Nov-2020	18.05	18.85	18.85	17.80	18.00	18.00	17.88	3178	0.57	58	2865	90.15
AVADHSUGAR	EQ	03-Nov-2020	174.15	175.00	177.55	173.55	173.60	174.55	175.60	19985	35.09	566	13187	65.98
AVANTIFEED	EQ	03-Nov-2020	472.45	474.85	480.25	459.10	461.00	462.00	465.16	445558	2072.56	21369	185444	41.62
AVTNPL	EQ	03-Nov-2020	42.65	43.00	43.55	42.50	43.50	42.95	43.12	50450	21.75	576	23715	47.01
AXISBANK	EQ	03-Nov-2020	522.65	525.00	537.00	524.00	533.00	534.15	531.65	25991938	138186.16	257060	8491352	32.67
AXISCADES	EQ	03-Nov-2020	42.30	42.70	44.95	42.00	42.65	42.70	43.61	51783	22.58	616	26475	51.13
AXISGOLD	EQ	03-Nov-2020	44.45	44.95	45.00	44.30	44.55	44.50	44.45	38163	16.96	747	24990	65.48
AXISNIFTY	EQ	03-Nov-2020	120.52	122.00	122.55	121.13	122.53	122.32	121.95	2527	3.08	146	1872	74.08
AYMSYNTEX	EQ	03-Nov-2020	27.10	27.10	28.00	26.90	26.95	27.00	27.27	32020	8.73	354	26477	82.69
BAFNAPH	BE	03-Nov-2020	121.15	127.20	127.20	127.20	127.20	127.20	127.20	4329	5.51	60	-	-
BAGFILMS	EQ	03-Nov-2020	2.60	2.60	2.65	2.35	2.40	2.40	2.44	76731	1.88	92	57104	74.42
BAJAJ-AUTO	EQ	03-Nov-2020	2843.70	2855.20	2929.95	2855.20	2915.35	2914.85	2903.20	951287	27617.77	47523	256354	26.95
BAJAJCON	EQ	03-Nov-2020	185.90	186.00	192.40	186.00	187.50	187.85	189.76	356506	676.49	13645	149079	41.82
BAJAJELEC	EQ	03-Nov-2020	487.40	491.00	495.00	483.00	485.50	484.90	489.62	88525	433.43	3523	31561	35.65
BAJAJFINSV	EQ	03-Nov-2020	5701.45	5752.00	5810.00	5696.70	5743.00	5743.60	5752.63	575536	33108.47	49113	134949	23.45
BAJAJHIND	EQ	03-Nov-2020	4.55	4.60	4.65	4.55	4.60	4.55	4.59	878366	40.29	756	604342	68.80
BAJAJHLDNG	EQ	03-Nov-2020	2315.00	2332.00	2345.40	2299.15	2300.00	2300.70	2308.85	19282	445.19	2412	9949	51.60
BAJFINANCE	EQ	03-Nov-2020	3419.80	3430.00	3520.00	3415.85	3483.90	3490.80	3472.29	4446045	154379.78	186353	806188	18.13
BALAJITELE	EQ	03-Nov-2020	61.30	61.65	61.85	60.10	60.55	60.40	60.97	80694	49.20	851	54599	67.66
BALAMINES	EQ	03-Nov-2020	822.85	826.40	837.65	800.00	805.00	805.90	818.38	125332	1025.69	7170	44623	35.60
BALAXI	BE	03-Nov-2020	789.85	750.40	786.00	750.40	768.70	755.35	756.09	4483	33.90	357	-	-
BALKRISHNA	EQ	03-Nov-2020	12.35	12.40	13.15	12.35	13.15	13.10	12.82	6838	0.88	60	6273	91.74
BALKRISIND	EQ	03-Nov-2020	1336.60	1344.00	1368.80	1321.00	1352.00	1350.50	1347.20	780204	10510.91	26578	174257	22.33
BALLARPUR	BE	03-Nov-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.19	765692	9.12	252	-	-
BALMLAWRIE	EQ	03-Nov-2020	100.75	100.80	101.95	99.30	99.75	99.80	100.64	126562	127.37	1887	86594	68.42
BALPHARMA	BE	03-Nov-2020	54.85	54.85	56.80	52.15	52.15	52.15	52.75	45266	23.88	327	-	-
BALRAMCHIN	EQ	03-Nov-2020	153.95	154.95	155.70	149.55	151.50	151.00	153.13	606354	928.50	6420	317542	52.37
BANARBEADS	EQ	03-Nov-2020	53.90	54.65	56.00	52.50	53.25	54.00	53.83	6764	3.64	162	3478	51.42
BANARISUG	EQ	03-Nov-2020	1300.00	1301.70	1309.55	1300.00	1300.00	1300.00	1300.17	1602	20.83	29	1481	92.45
BANCOINDIA	EQ	03-Nov-2020	89.45	89.15	91.50	88.90	89.00	89.15	90.02	48392	43.56	1121	24573	50.78
BANDHANBNK	EQ	03-Nov-2020	300.90	305.00	314.95	304.00	307.95	308.30	310.17	12152353	37693.18	107694	3236803	26.64
BANG	EQ	03-Nov-2020	19.30	19.10	19.85	19.00	19.85	19.85	19.47	1621	0.32	34	1434	88.46
BANKA	EQ	03-Nov-2020	38.25	40.15	40.15	40.15	40.15	40.15	40.15	3001	1.20	8	3000	99.97
BANKBARODA	EQ	03-Nov-2020	44.85	44.60	45.75	43.80	44.85	45.05	44.64	38365746	17125.36	85056	4076230	10.62
BANKBEES	EQ	03-Nov-2020	250.13	251.95	258.60	250.00	257.70	257.72	255.87	1005633	2573.10	11828	449603	44.71
BANKINDIA	EQ	03-Nov-2020	39.05	39.90	40.20	39.20	39.40	39.40	39.67	1825746	724.31	6365	473635	25.94
BANSWRAS	EQ	03-Nov-2020	72.70	74.90	74.95	71.25	72.25	72.45	72.50	3926	2.85	173	3129	79.70
BARTRONICS	BZ	03-Nov-2020	1.65	1.65	1.65	1.60	1.65	1.65	1.61	26390	0.43	34	-	-
BASF	EQ	03-Nov-2020	1338.85	1350.00	1354.80	1320.05	1322.00	1323.40	1334.46	14572	194.46	1963	8485	58.23
BASML	EQ	03-Nov-2020	87.00	88.25	88.25	83.10	83.10	83.60	84.40	2085	1.76	94	1753	84.08
BATAINDIA	EQ	03-Nov-2020	1308.30	1312.70	1319.00	1294.80	1297.00	1297.95	1304.46	330267	4308.20	15298	109984	33.30
BAYERCROP	EQ	03-Nov-2020	5374.20	5374.00	5464.65	5330.00	5381.00	5381.15	5371.72	13821	742.43	3866	8527	61.70
BBL	EQ	03-Nov-2020	694.50	700.05	709.80	690.05	700.00	703.45	698.91	6720	46.97	869	2220	33.04
BBTC	EQ	03-Nov-2020	1189.45	1198.65	1205.35	1177.15	1183.80	1182.15	1192.39	24333	290.15	2803	10194	41.89
BCG	EQ	03-Nov-2020	5.25	5.35	5.35	5.10	5.20	5.20	5.20	2316332	120.48	1174	1662251	71.76
BCP	EQ	03-Nov-2020	4.95	5.10	5.10	4.80	4.85	4.85	4.86	147461	7.17	171	130222	88.31
BDL	EQ	03-Nov-2020	286.95	290.80	292.00	286.00	286.30	286.75	289.36	169561	490.65	3230	25611	15.10
BEDMUTHA	BE	03-Nov-2020	18.60	19.50	19.50	18.00	18.80	18.80	18.88	1425	0.27	9	-	-
BEL	EQ	03-Nov-2020	88.65	88.85	90.40	88.85	89.25	89.40	89.60	3501994	3137.86	14695	1112180	31.76
BEML	EQ	03-Nov-2020	608.65	613.00	619.85	608.00	613.95	616.50	613.75	126474	776.23	4475	19118	15.12
BEPL	EQ	03-Nov-2020	80.95	81.05	82.50	80.05	80.15	80.20	81.00	174327	141.20	1525	111543	63.98
BERGEPAINT	EQ	03-Nov-2020	628.40	628.40	636.55	624.40	632.20	632.10	630.22	968264	6102.15	17040	146343	15.11
BETA	SM	03-Nov-2020	118.00	118.00	118.00	113.50	114.40	114.40	115.30	2400	2.77	3	2400	100.00
BFINVEST	EQ	03-Nov-2020	264.35	264.20	268.50	260.05	263.40	262.60	264.33	8064	21.32	561	3952	49.01
BFUTILITIE	EQ	03-Nov-2020	233.25	237.00	237.00	228.50	230.00	229.80	231.88	121768	282.35	3541	48308	39.67
BGRENERGY	EQ	03-Nov-2020	31.80	31.60	32.25	31.60	31.60	31.70	31.79	11634	3.70	231	7937	68.22
BHAGERIA	EQ	03-Nov-2020	127.60	128.65	128.95	125.75	126.10	127.35	127.32	7906	10.07	386	5478	69.29
BHAGYANGR	EQ	03-Nov-2020	17.60	17.15	18.00	17.10	17.65	17.65	17.59	1412	0.25	23	1264	89.52
BHAGYAPROP	EQ	03-Nov-2020	22.85	23.75	23.75	22.70	22.70	22.85	23.46	14632	3.43	18	8077	55.20
BHANDARI	EQ	03-Nov-2020	1.15	1.15	1.15	1.10	1.15	1.10	1.12	44948	0.50	197	16238	36.13
BHARATFORG	EQ	03-Nov-2020	450.90	454.85	462.20	452.50	455.70	458.35	457.61	1770775	8103.17	35939	498478	28.15
BHARATGEAR	EQ	03-Nov-2020	49.10	49.45	49.95	48.25	48.50	48.90	49.08	3831	1.88	141	2740	71.52
BHARATRAS	EQ	03-Nov-2020	8546.15	8604.25	8730.85	8540.65	8638.00	8594.95	8615.88	1930	166.29	1071	989	51.24
BHARATWIRE	EQ	03-Nov-2020	23.50	23.40	23.50	22.50	23.10	23.10	23.03	8610	1.98	98	5559	64.56
BHARTIARTL	EQ	03-Nov-2020	457.40	458.00	460.70	447.45	454.90	454.60	454.62	16036760	72906.06	162571	5662537	35.31
BHEL	EQ	03-Nov-2020	27.85	27.95	28.20	27.60	28.05	27.95	27.90	15116416	4217.99	23257	3675130	24.31
BIGBLOC	BE	03-Nov-2020	74.00	73.50	73.50	72.50	73.50	73.50	72.97	751	0.55	4	-	-
BIL	BE	03-Nov-2020	131.40	137.80	137.80	132.35	132.35	132.40	134.77	679	0.92	12	-	-
BILENERGY	EQ	03-Nov-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.76	156951	1.19	137	141210	89.97
BINDALAGRO	EQ	03-Nov-2020	11.75	12.20	12.20	11.35	11.70	11.70	11.71	8773	1.03	158	6206	70.74
BIOCON	EQ	03-Nov-2020	404.15	404.20	412.80	401.60	406.95	406.90	408.56	4350062	17772.58	57125	1373194	31.57
BIOFILCHEM	BE	03-Nov-2020	95.95	91.20	100.70	91.20	100.70	100.70	95.33	133129	126.91	1082	-	-
BIRLACABLE	EQ	03-Nov-2020	47.05	47.35	47.55	46.20	46.70	46.75	46.82	24476	11.46	391	19927	81.41
BIRLACORPN	EQ	03-Nov-2020	634.70	638.00	652.35	635.60	637.00	639.00	642.32	232173	1491.30	8568	120155	51.75
BIRLAMONEY	EQ	03-Nov-2020	41.80	42.05	44.00	41.65	41.90	41.85	42.13	130955	55.17	1020	66291	50.62
BIRLATYRE	EQ	03-Nov-2020	19.10	19.60	19.60	19.00	19.30	19.20	19.34	118151	22.85	734	56701	47.99
BLBLIMITED	BE	03-Nov-2020	4.80	4.60	4.85	4.60	4.85	4.85	4.62	3581	0.17	13	-	-
BLISSGVS	EQ	03-Nov-2020	168.20	169.10	170.40	161.65	162.15	168.10	168.79	459312	775.28	3057	55059	11.99
BLKASHYAP	BE	03-Nov-2020	5.40	5.50	5.55	5.30	5.45	5.40	5.37	7498	0.40	24	-	-
BLS	EQ	03-Nov-2020	80.75	83.40	83.40	78.10	82.95	82.10	81.40	24450	19.90	480	15579	63.72
BLUECOAST	BE	03-Nov-2020	3.35	3.35	3.35	3.35	3.35	3.35	3.35	37	0.00	3	-	-
BLUEDART	EQ	03-Nov-2020	3859.90	3850.00	3994.90	3794.30	3800.00	3898.15	3923.54	85248	3344.74	9955	24100	28.27
BLUESTARCO	EQ	03-Nov-2020	623.75	634.90	642.00	625.00	628.75	630.90	632.20	53666	339.28	5342	29610	55.17
BODALCHEM	EQ	03-Nov-2020	59.95	60.35	60.80	59.20	60.05	59.85	59.90	175098	104.89	1088	102703	58.65
BOMDYEING	EQ	03-Nov-2020	61.40	61.80	63.00	61.60	62.05	62.30	62.21	554291	344.83	5638	147990	26.70
BOROLTD	BE	03-Nov-2020	141.65	141.10	146.00	140.95	141.35	142.15	143.13	17503	25.05	720	-	-
BORORENEW	EQ	03-Nov-2020	92.50	93.00	100.90	92.25	96.65	95.95	97.91	967514	947.27	10266	384769	39.77
BOSCHLTD	EQ	03-Nov-2020	11569.85	11682.50	12072.70	11550.00	11798.00	11820.80	11873.63	59568	7072.88	14805	9825	16.49
BPCL	EQ	03-Nov-2020	346.40	348.50	356.50	348.50	350.80	350.85	353.60	6661146	23554.11	80592	2153058	32.32
BPL	EQ	03-Nov-2020	17.10	17.20	18.20	17.10	17.50	17.50	17.48	22571	3.95	188	11900	52.72
BRFL	BE	03-Nov-2020	9.05	8.90	9.50	8.75	9.20	9.15	8.93	14127	1.26	64	-	-
BRIGADE	EQ	03-Nov-2020	181.05	182.70	184.10	178.05	182.00	182.70	181.62	60435	109.76	2631	29605	48.99
BRIGHT	SM	03-Nov-2020	6.50	6.25	6.65	6.05	6.65	6.65	6.20	30000	1.86	10	27000	90.00
BRITANNIA	EQ	03-Nov-2020	3420.30	3445.00	3457.25	3390.00	3409.00	3403.65	3418.38	623300	21306.77	65187	287024	46.05
BRITANNIA	N2	03-Nov-2020	31.71	31.71	31.85	31.67	31.72	31.71	31.72	3270	1.04	47	3251	99.42
BRNL	EQ	03-Nov-2020	29.55	29.20	29.70	28.70	28.90	28.90	28.98	5158	1.49	143	4305	83.46
BROOKS	BE	03-Nov-2020	50.30	50.00	52.80	47.80	52.80	52.80	49.57	41746	20.69	137	-	-
BSE	EQ	03-Nov-2020	481.25	485.00	497.70	473.05	478.50	478.20	488.33	338933	1655.11	10749	195812	57.77
BSELINFRA	EQ	03-Nov-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.11	127554	1.41	72	91307	71.58
BSHSL	EQ	03-Nov-2020	92.80	87.05	94.55	87.05	90.00	90.00	89.77	110	0.10	4	100	90.91
BSL	EQ	03-Nov-2020	31.70	32.05	32.95	30.80	30.85	31.00	31.47	15234	4.79	256	9996	65.62
BSLGOLDETF	EQ	03-Nov-2020	4663.25	4641.20	4684.00	4641.20	4679.95	4677.25	4666.98	118	5.51	26	75	63.56
BSLNIFTY	EQ	03-Nov-2020	128.21	130.30	131.00	128.71	129.02	129.02	130.01	92	0.12	11	83	90.22
BSLRIFS4RG	MF	03-Nov-2020	6.71	7.38	7.38	7.38	7.38	7.38	7.38	250	0.02	1	250	100.00
BSOFT	EQ	03-Nov-2020	174.50	178.00	182.25	176.00	179.85	180.65	178.86	436497	780.71	7173	195745	44.84
BTML	ST	03-Nov-2020	98.00	93.10	93.10	93.10	93.10	93.10	93.10	1200	1.12	1	1200	100.00
BURNPUR	EQ	03-Nov-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.60	28059	0.45	40	28059	100.00
BUTTERFLY	BE	03-Nov-2020	320.80	330.50	330.50	317.00	320.00	322.10	323.37	11011	35.61	270	-	-
BVCL	BE	03-Nov-2020	13.50	13.00	14.15	12.95	13.15	13.20	13.31	4313	0.57	23	-	-
BYKE	EQ	03-Nov-2020	13.40	13.25	13.50	13.20	13.30	13.30	13.38	12276	1.64	121	9113	74.23
CADILAHC	EQ	03-Nov-2020	410.65	420.00	464.00	416.00	435.40	437.65	441.12	30218448	133300.63	260408	3614427	11.96
CALSOFT	BE	03-Nov-2020	9.50	9.05	9.60	9.05	9.10	9.10	9.10	3914	0.36	18	-	-
CAMLINFINE	EQ	03-Nov-2020	95.20	94.20	97.20	94.20	97.00	96.15	95.82	289779	277.68	5402	135969	46.92
CAMS	EQ	03-Nov-2020	1299.10	1302.00	1308.85	1261.50	1264.00	1265.65	1280.73	279604	3580.98	21228	216118	77.29
CANBK	EQ	03-Nov-2020	87.35	88.00	89.30	87.20	88.40	88.60	88.23	6112490	5393.14	21061	908064	14.86
CANDC	BZ	03-Nov-2020	2.50	2.60	2.60	2.40	2.40	2.40	2.45	1350	0.03	3	-	-
CANFINHOME	EQ	03-Nov-2020	462.30	469.95	474.50	460.00	463.95	462.95	468.68	241137	1130.15	7825	58868	24.41
CANTABIL	EQ	03-Nov-2020	325.30	330.00	330.00	325.30	325.30	329.00	328.99	102025	335.65	1272	16009	15.69
CAPACITE	EQ	03-Nov-2020	131.20	132.00	134.70	130.00	130.00	130.65	132.33	25592	33.87	943	13384	52.30
CAPLIPOINT	EQ	03-Nov-2020	484.85	487.15	498.35	486.30	489.95	487.90	490.18	89509	438.76	5334	43747	48.87
CAPTRUST	EQ	03-Nov-2020	57.70	59.45	59.45	57.90	58.25	58.20	58.72	568	0.33	19	343	60.39
CARBORUNIV	EQ	03-Nov-2020	295.15	297.90	303.00	295.00	301.50	301.60	299.57	580414	1738.74	19070	297553	51.27
CAREERP	EQ	03-Nov-2020	167.35	167.35	168.85	165.10	166.70	165.45	167.10	7099	11.86	373	4739	66.76
CARERATING	EQ	03-Nov-2020	301.80	303.05	311.45	302.50	304.65	304.50	306.60	139277	427.02	6719	74541	53.52
CASTEXTECH	BE	03-Nov-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.41	22013	0.09	26	-	-
CASTROLIND	EQ	03-Nov-2020	111.35	112.30	112.90	111.00	112.00	111.95	111.96	769757	861.82	8922	528666	68.68
CCCL	BE	03-Nov-2020	0.30	0.25	0.25	0.25	0.25	0.25	0.25	23655	0.06	9	-	-
CCHHL	EQ	03-Nov-2020	3.00	3.10	3.10	3.00	3.00	3.00	3.03	10069	0.31	39	8112	80.56
CCL	EQ	03-Nov-2020	233.30	235.05	249.65	234.00	240.35	241.25	242.47	241817	586.34	9847	120074	49.65
CDSL	EQ	03-Nov-2020	466.75	469.95	472.00	462.00	463.00	463.10	466.23	391781	1826.61	10699	138729	35.41
CEATLTD	EQ	03-Nov-2020	1106.15	1108.00	1170.00	1106.15	1117.10	1120.65	1142.42	374824	4282.07	28451	118565	31.63
CEBBCO	EQ	03-Nov-2020	13.75	13.45	13.90	13.40	13.45	13.55	13.64	3372	0.46	43	2298	68.15
CELEBRITY	EQ	03-Nov-2020	4.55	4.75	4.75	4.50	4.60	4.55	4.55	5133	0.23	52	3981	77.56
CENTENKA	EQ	03-Nov-2020	174.85	176.00	178.95	172.15	173.00	172.75	175.33	14217	24.93	499	9746	68.55
CENTEXT	EQ	03-Nov-2020	3.30	3.30	3.35	3.25	3.30	3.30	3.31	77736	2.57	260	51104	65.74
CENTRALBK	EQ	03-Nov-2020	11.00	11.10	11.15	10.95	11.10	11.10	11.05	2554105	282.32	2610	1288949	50.47
CENTRUM	EQ	03-Nov-2020	16.55	16.85	17.30	16.45	16.85	17.00	16.93	895459	151.60	2279	486093	54.28
CENTUM	EQ	03-Nov-2020	277.70	265.50	278.65	265.50	271.90	271.95	273.95	2344	6.42	354	789	33.66
CENTURYPLY	EQ	03-Nov-2020	179.20	179.45	183.45	177.35	180.00	178.45	180.09	109280	196.80	3143	53064	48.56
CENTURYTEX	EQ	03-Nov-2020	305.00	307.00	308.90	303.90	304.15	305.35	305.88	282441	863.93	6006	72426	25.64
CERA	EQ	03-Nov-2020	2714.65	2714.70	2720.00	2651.10	2711.00	2701.10	2687.77	4393	118.07	1152	2788	63.46
CEREBRAINT	EQ	03-Nov-2020	28.35	29.00	29.10	27.70	28.25	28.00	28.29	131050	37.07	327	85950	65.59
CESC	EQ	03-Nov-2020	572.25	574.20	578.85	566.00	567.60	568.25	570.73	117054	668.07	4097	26861	22.95
CESCVENT	EQ	03-Nov-2020	217.60	218.00	223.85	217.50	218.00	219.35	221.02	14981	33.11	867	9974	66.58
CGCL	EQ	03-Nov-2020	249.30	250.55	252.40	248.00	248.00	248.30	248.65	215025	534.66	3311	159538	74.20
CGPOWER	EQ	03-Nov-2020	30.35	31.00	31.25	29.75	30.45	30.60	30.36	5256286	1596.04	8185	3579214	68.09
CHALET	EQ	03-Nov-2020	137.90	139.40	140.40	136.35	140.00	139.55	139.00	59648	82.91	815	46981	78.76
CHAMBLFERT	EQ	03-Nov-2020	156.75	159.00	162.90	158.15	161.15	161.65	160.66	641144	1030.07	9699	237195	37.00
CHEMBOND	EQ	03-Nov-2020	153.25	158.40	158.40	150.80	153.00	152.50	152.10	4514	6.87	179	2886	63.93
CHEMCON	EQ	03-Nov-2020	425.80	429.50	437.50	421.00	421.00	424.00	430.21	421713	1814.24	13403	151757	35.99
CHEMFAB	EQ	03-Nov-2020	125.20	126.95	128.65	121.55	122.00	122.80	125.72	5350	6.73	193	3500	65.42
CHENNPETRO	EQ	03-Nov-2020	75.50	74.75	76.60	73.60	73.90	74.10	75.09	453227	340.31	3701	169444	37.39
CHOLAFIN	EQ	03-Nov-2020	293.05	293.05	299.70	287.65	297.05	296.55	293.21	6956759	20397.80	70745	560907	8.06
CHOLAHLDNG	EQ	03-Nov-2020	401.75	408.00	418.00	404.55	406.60	411.90	412.02	50863	209.57	1849	26066	51.25
CHROMATIC	BE	03-Nov-2020	0.65	0.70	0.70	0.60	0.65	0.65	0.61	44444	0.27	18	-	-
CIGNITITEC	EQ	03-Nov-2020	445.80	452.05	458.00	445.05	450.00	451.60	451.51	13423	60.61	1088	8154	60.75
CINELINE	EQ	03-Nov-2020	25.05	26.05	27.20	24.45	26.90	26.05	25.56	32726	8.36	216	21823	66.68
CINEVISTA	BE	03-Nov-2020	5.95	6.10	6.10	5.70	5.90	5.90	5.81	1717	0.10	12	-	-
CIPLA	EQ	03-Nov-2020	751.25	756.10	770.55	750.75	758.00	759.30	759.04	5390467	40915.55	85124	1305723	24.22
CKPLEISURE	SM	03-Nov-2020	3.20	3.30	3.30	3.05	3.05	3.05	3.10	40000	1.24	10	24000	60.00
CLEDUCATE	BE	03-Nov-2020	62.80	62.80	63.50	61.15	61.75	61.55	62.65	5480	3.43	61	-	-
CLNINDIA	EQ	03-Nov-2020	288.70	290.50	294.30	288.95	293.70	293.15	292.03	18200	53.15	916	10643	58.48
CMICABLES	EQ	03-Nov-2020	34.00	32.50	34.45	32.50	33.80	33.80	33.58	8413	2.83	78	4824	57.34
CMMIPL	SM	03-Nov-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	3000	0.08	1	3000	100.00
COALINDIA	EQ	03-Nov-2020	115.70	115.60	117.25	115.60	116.55	116.50	116.58	12319486	14362.14	53625	3400394	27.60
COCHINSHIP	EQ	03-Nov-2020	340.00	343.60	344.00	335.40	336.00	336.00	337.84	129223	436.56	2877	90814	70.28
COFORGE	EQ	03-Nov-2020	2117.90	2133.90	2171.50	2077.50	2134.30	2129.55	2130.66	688573	14671.14	36716	173384	25.18
COLPAL	EQ	03-Nov-2020	1510.50	1520.00	1528.15	1485.00	1490.00	1489.65	1508.17	765519	11545.36	44857	338034	44.16
COMPINFO	EQ	03-Nov-2020	13.95	14.00	14.20	13.70	14.05	14.05	13.98	87070	12.17	203	39135	44.95
COMPUSOFT	EQ	03-Nov-2020	7.15	7.30	7.30	7.10	7.25	7.15	7.19	10577	0.76	83	6918	65.41
CONCOR	EQ	03-Nov-2020	392.15	392.05	401.50	390.55	399.40	398.85	399.21	1535958	6131.71	52025	765409	49.83
CONFIPET	EQ	03-Nov-2020	26.05	26.60	28.00	26.00	27.50	27.40	27.29	289084	78.88	1047	160093	55.38
CONSOFINVT	EQ	03-Nov-2020	33.25	33.35	33.40	33.35	33.40	33.40	33.37	552	0.18	12	452	81.88
CONTROLPR	EQ	03-Nov-2020	216.65	217.95	219.90	216.60	218.60	219.40	218.27	5963	13.02	230	5133	86.08
CORALFINAC	EQ	03-Nov-2020	19.45	19.00	19.55	19.00	19.45	19.45	19.28	2736	0.53	30	2647	96.75
CORDSCABLE	EQ	03-Nov-2020	39.55	39.55	40.00	39.05	39.05	39.10	39.60	4364	1.73	83	3268	74.89
COROMANDEL	EQ	03-Nov-2020	717.15	728.00	745.05	725.00	728.00	733.35	734.92	590379	4338.80	24061	363719	61.61
COSMOFILMS	EQ	03-Nov-2020	439.35	441.00	444.05	437.50	440.95	440.25	441.61	47343	209.07	2280	27488	58.06
COUNCODOS	EQ	03-Nov-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	15652	0.54	17	15652	100.00
COX&KINGS	BZ	03-Nov-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.27	294283	3.75	132	-	-
CPSEETF	EQ	03-Nov-2020	16.52	16.52	16.73	16.46	16.56	16.60	16.62	3357100	557.84	4579	3110815	92.66
CREATIVE	EQ	03-Nov-2020	139.90	145.00	145.95	131.20	134.00	135.60	138.78	12268	17.03	190	5551	45.25
CREATIVEYE	BE	03-Nov-2020	2.85	2.85	2.95	2.75	2.90	2.90	2.86	8361	0.24	18	-	-
CREDITACC	EQ	03-Nov-2020	632.85	638.00	650.00	631.05	636.75	637.25	644.36	55148	355.35	8209	32988	59.82
CREST	EQ	03-Nov-2020	81.05	81.55	83.35	80.65	82.60	82.45	81.99	5818	4.77	311	2696	46.34
CRISIL	EQ	03-Nov-2020	2050.35	2051.00	2070.00	1982.70	2014.40	2006.20	2033.32	25181	512.01	2732	15171	60.25
CROMPTON	EQ	03-Nov-2020	291.20	294.05	306.35	291.60	293.40	297.15	300.57	1622990	4878.15	64118	939986	57.92
CSBBANK	EQ	03-Nov-2020	236.05	240.00	240.00	232.05	235.20	235.00	235.22	44390	104.41	1953	22566	50.84
CTE	EQ	03-Nov-2020	27.85	27.70	28.80	27.05	28.70	28.30	28.03	9533	2.67	105	5266	55.24
CUB	EQ	03-Nov-2020	152.65	151.00	159.80	150.00	157.50	158.45	156.69	2742468	4297.05	24526	1022427	37.28
CUBEXTUB	EQ	03-Nov-2020	11.15	11.20	11.20	10.50	11.20	10.90	10.83	2363	0.26	50	464	19.64
CUMMINSIND	EQ	03-Nov-2020	436.90	440.00	451.55	437.50	446.25	447.00	446.37	1230148	5491.06	45921	465362	37.83
CUPID	EQ	03-Nov-2020	206.35	209.90	212.00	207.50	210.90	210.25	210.00	39790	83.56	1709	24237	60.91
CYBERTECH	EQ	03-Nov-2020	74.50	74.65	78.70	74.65	77.35	76.70	77.38	144448	111.78	1969	58424	40.45
CYIENT	EQ	03-Nov-2020	402.70	401.50	411.75	401.30	409.00	409.10	408.11	237554	969.48	19105	156532	65.89
DAAWAT	EQ	03-Nov-2020	50.85	51.15	51.50	48.50	49.15	49.00	49.51	1821778	902.01	9172	1111135	60.99
DABUR	EQ	03-Nov-2020	506.25	510.45	523.50	509.55	517.80	515.40	516.36	9690523	50037.82	109031	1818388	18.76
DALBHARAT	EQ	03-Nov-2020	838.90	850.00	855.20	834.35	840.00	839.95	844.77	44974	379.93	3326	21372	47.52
DALMIASUG	EQ	03-Nov-2020	128.10	128.35	129.80	128.00	128.05	128.10	128.71	22295	28.70	691	10473	46.97
DAMODARIND	EQ	03-Nov-2020	22.60	22.30	23.00	22.00	22.65	22.25	22.21	1674	0.37	25	1365	81.54
DATAMATICS	EQ	03-Nov-2020	72.10	72.20	73.95	72.15	72.60	73.05	73.15	39109	28.61	416	27481	70.27
DBCORP	EQ	03-Nov-2020	74.65	73.90	75.00	73.65	74.00	73.95	74.31	26061	19.36	482	17829	68.41
DBL	EQ	03-Nov-2020	324.80	327.00	335.00	324.80	328.30	329.70	328.97	242041	796.25	3385	139853	57.78
DBREALTY	EQ	03-Nov-2020	6.65	6.55	6.75	6.55	6.55	6.55	6.60	141601	9.35	349	99483	70.26
DBSTOCKBRO	EQ	03-Nov-2020	9.25	9.40	9.40	8.60	8.60	8.60	8.88	376	0.03	9	376	100.00
DCAL	EQ	03-Nov-2020	138.30	141.00	147.80	139.35	142.00	142.25	143.27	368653	528.16	10524	145947	39.59
DCBBANK	EQ	03-Nov-2020	78.55	79.80	81.00	79.10	80.50	80.60	80.37	1323065	1063.28	9700	589625	44.57
DCM	EQ	03-Nov-2020	18.35	18.00	18.65	17.70	17.80	17.80	17.99	16614	2.99	140	9255	55.71
DCMFINSERV	BE	03-Nov-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	6724	0.07	7	-	-
DCMNVL	EQ	03-Nov-2020	25.25	24.75	27.00	24.10	26.70	26.35	25.90	16938	4.39	351	9918	58.55
DCMSHRIRAM	EQ	03-Nov-2020	329.70	331.10	333.55	322.00	323.00	322.90	324.57	81343	264.02	3591	59027	72.57
DCW	EQ	03-Nov-2020	14.35	14.45	14.75	13.90	14.15	14.10	14.19	190189	26.99	672	124574	65.50
DECCANCE	EQ	03-Nov-2020	309.60	310.65	314.70	305.35	307.80	308.10	309.91	25778	79.89	1185	13806	53.56
DEEPAKFERT	EQ	03-Nov-2020	149.30	152.00	157.70	146.75	146.80	148.40	152.76	2995329	4575.59	31681	610821	20.39
DEEPAKNTR	EQ	03-Nov-2020	718.30	725.00	733.00	715.50	716.25	719.00	720.96	355297	2561.56	14927	116498	32.79
DEEPENR	EQ	03-Nov-2020	68.50	69.50	69.50	66.25	68.00	68.00	68.51	19506	13.36	433	13358	68.48
DELTACORP	EQ	03-Nov-2020	110.80	110.70	114.50	110.00	112.25	112.80	112.77	1324720	1493.87	14489	522495	39.44
DELTAMAGNT	EQ	03-Nov-2020	18.85	18.40	18.95	18.20	18.20	18.25	18.45	1465	0.27	43	1079	73.65
DEN	EQ	03-Nov-2020	68.80	70.00	70.40	67.00	69.85	69.75	69.26	76779	53.18	1199	37298	48.58
DENORA	EQ	03-Nov-2020	192.65	192.65	197.25	192.65	195.00	195.15	195.75	2482	4.86	84	2244	90.41
DEVIT	SM	03-Nov-2020	127.00	128.50	128.50	128.50	128.50	128.50	128.50	1500	1.93	1	1500	100.00
DFMFOODS	EQ	03-Nov-2020	335.95	336.05	339.00	331.75	334.00	334.40	334.56	20938	70.05	1019	10282	49.11
DGCONTENT	BE	03-Nov-2020	10.50	10.50	11.00	10.25	10.75	10.30	10.55	41007	4.33	90	-	-
DHAMPURSUG	EQ	03-Nov-2020	138.30	139.30	140.95	137.50	138.25	138.40	139.42	143578	200.17	1950	59167	41.21
DHANBANK	EQ	03-Nov-2020	12.00	12.05	12.65	12.05	12.20	12.15	12.22	435379	53.21	793	261885	60.15
DHANI	EQ	03-Nov-2020	189.60	191.90	194.30	185.10	189.40	191.55	190.76	382725	730.07	6805	196962	51.46
DHANILOANS	N1	03-Nov-2020	1015.11	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
DHANILOANS	N2	03-Nov-2020	1145.73	1130.00	1145.00	1130.00	1145.00	1145.00	1132.61	67	0.76	4	67	100.00
DHANILOANS	N6	03-Nov-2020	975.00	990.20	990.20	970.00	970.00	970.00	977.76	147	1.44	5	147	100.00
DHANILOANS	N7	03-Nov-2020	925.02	949.99	949.99	949.99	949.99	949.99	949.99	2	0.02	1	2	100.00
DHANIPP	E1	03-Nov-2020	91.00	95.75	95.85	87.50	88.00	88.60	89.44	36432	32.59	713	25287	69.41
DHANUKA	EQ	03-Nov-2020	715.35	722.70	741.00	713.25	730.10	730.75	724.66	52593	381.12	2976	26560	50.50
DHARSUGAR	EQ	03-Nov-2020	4.35	4.35	4.50	4.15	4.15	4.15	4.28	3979	0.17	78	3272	82.23
DHFL	EQ	03-Nov-2020	16.65	16.65	16.75	15.85	15.85	15.90	16.05	3124969	501.50	4651	1433538	45.87
DHFL	N4	03-Nov-2020	305.00	310.00	310.00	310.00	310.00	310.00	310.00	51	0.16	5	51	100.00
DHFL	N6	03-Nov-2020	307.00	310.00	310.00	310.00	310.00	310.00	310.00	206	0.64	6	206	100.00
DHFL	NC	03-Nov-2020	334.87	334.00	334.00	333.00	333.00	333.00	333.30	142	0.47	2	142	100.00
DHFL	NN	03-Nov-2020	333.21	330.00	330.00	290.00	290.00	290.00	303.33	3	0.01	2	3	100.00
DHFL	NP	03-Nov-2020	330.76	336.00	338.95	325.00	338.95	337.20	333.46	1480	4.94	53	825	55.74
DHFL	NR	03-Nov-2020	300.00	310.00	310.00	310.00	310.00	310.00	310.00	65	0.20	2	65	100.00
DHFL	Y1	03-Nov-2020	312.00	310.00	311.00	309.00	309.00	309.85	309.86	112	0.35	7	101	90.18
DHUNINV	EQ	03-Nov-2020	237.50	242.05	246.50	234.95	236.00	239.10	239.77	574	1.38	184	275	47.91
DIAMONDYD	EQ	03-Nov-2020	600.00	594.05	609.90	585.50	601.95	599.10	603.07	3877	23.38	406	2634	67.94
DIAPOWER	BZ	03-Nov-2020	0.80	0.75	0.85	0.75	0.85	0.80	0.79	45921	0.36	24	-	-
DICIND	EQ	03-Nov-2020	360.60	365.00	371.80	361.35	368.55	368.15	364.95	5594	20.42	418	3107	55.54
DIGISPICE	EQ	03-Nov-2020	6.80	7.00	7.00	6.70	7.00	6.95	6.92	5354	0.37	36	4306	80.43
DIGJAMLTD	BZ	03-Nov-2020	2.85	2.80	2.95	2.80	2.85	2.85	2.88	17411	0.50	24	-	-
DISHTV	EQ	03-Nov-2020	11.80	11.85	12.20	11.80	11.90	12.00	11.98	2965274	355.33	3153	2056578	69.36
DIVISLAB	EQ	03-Nov-2020	3048.65	3060.00	3117.50	3058.50	3091.95	3089.90	3085.84	724215	22348.12	43588	102346	14.13
DIXON	EQ	03-Nov-2020	9507.80	9548.00	9599.95	9413.45	9500.00	9509.65	9515.80	22666	2156.85	9625	12340	54.44
DLF	EQ	03-Nov-2020	164.80	164.80	168.95	162.70	163.25	163.65	165.58	10843695	17954.82	57167	1485528	13.70
DLINKINDIA	EQ	03-Nov-2020	98.80	102.00	106.50	102.00	102.55	103.70	104.23	1083487	1129.31	10627	260830	24.07
DMART	EQ	03-Nov-2020	2205.75	2203.80	2245.00	2180.00	2206.00	2209.05	2214.67	598460	13253.91	53364	234215	39.14
DOLAT	EQ	03-Nov-2020	45.85	45.45	45.90	44.90	45.00	45.00	45.10	43128	19.45	461	32864	76.20
DOLLAR	EQ	03-Nov-2020	135.50	136.25	137.00	135.60	136.00	136.00	136.12	25682	34.96	418	19098	74.36
DONEAR	EQ	03-Nov-2020	23.65	24.00	24.00	23.20	23.70	23.80	23.68	12160	2.88	102	8799	72.36
DPABHUSHAN	EQ	03-Nov-2020	131.00	129.30	134.50	105.50	111.00	111.10	124.83	126112	157.43	744	75097	59.55
DPSCLTD	EQ	03-Nov-2020	12.25	12.35	12.45	11.50	11.70	11.75	11.78	17535	2.07	131	8707	49.65
DPWIRES	EQ	03-Nov-2020	73.20	75.00	75.00	67.50	71.00	68.50	69.58	1240	0.86	41	758	61.13
DQE	EQ	03-Nov-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.21	14845	0.18	29	11841	79.76
DREDGECORP	EQ	03-Nov-2020	235.75	237.50	241.80	234.10	234.20	235.15	237.76	24185	57.50	1479	8417	34.80
DRREDDY	EQ	03-Nov-2020	4858.65	4851.00	4920.00	4831.10	4880.00	4877.35	4874.57	1460820	71208.76	79200	279265	19.12
DRSDILIP	SM	03-Nov-2020	69.50	70.95	70.95	70.95	70.95	70.95	70.95	8000	5.68	4	8000	100.00
DSML	SM	03-Nov-2020	19.35	20.25	20.25	19.25	19.75	19.75	19.78	36000	7.12	6	12000	33.33
DSSL	EQ	03-Nov-2020	37.90	37.35	40.60	36.30	38.30	38.60	39.03	30085	11.74	520	8944	29.73
DTIL	EQ	03-Nov-2020	285.10	283.00	296.00	283.00	288.40	288.95	290.59	7710	22.40	420	5716	74.14
DUCON	EQ	03-Nov-2020	3.60	3.70	3.80	3.60	3.65	3.65	3.73	23506	0.88	89	19043	81.01
DVL	BE	03-Nov-2020	56.90	56.80	58.90	56.80	57.75	57.75	58.09	1687	0.98	24	-	-
DWARKESH	EQ	03-Nov-2020	28.25	28.50	28.65	27.60	27.80	27.85	28.29	664884	188.10	2400	296629	44.61
DYNAMATECH	EQ	03-Nov-2020	659.45	656.00	704.00	656.00	671.00	683.30	675.52	7940	53.64	873	3706	46.68
DYNPRO	EQ	03-Nov-2020	214.55	219.30	224.70	215.35	222.50	221.60	221.26	100094	221.47	4057	43804	43.76
E2E	SM	03-Nov-2020	40.85	38.85	40.00	38.85	38.85	38.85	39.31	10000	3.93	4	8000	80.00
EASUNREYRL	BZ	03-Nov-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	3388	0.07	10	-	-
EBBETF0423	EQ	03-Nov-2020	1097.59	1097.50	1098.00	1097.50	1097.51	1097.51	1097.52	4290	47.08	41	4290	100.00
EBBETF0425	EQ	03-Nov-2020	1013.71	1013.55	1015.00	1013.51	1014.00	1014.00	1014.12	1415	14.35	54	557	39.36
EBBETF0430	EQ	03-Nov-2020	1126.00	1127.00	1127.00	1125.50	1125.58	1126.47	1126.49	13318	150.03	74	12249	91.97
EBBETF0431	EQ	03-Nov-2020	1012.86	1013.00	1015.47	1013.00	1014.99	1014.01	1014.28	11975	121.46	74	11752	98.14
EBIXFOREX	EQ	03-Nov-2020	319.15	320.05	321.45	308.00	313.50	312.70	314.30	10051	31.59	253	7546	75.08
ECLERX	EQ	03-Nov-2020	672.10	683.00	688.00	669.00	670.95	673.20	677.86	20967	142.13	1913	7766	37.04
ECLFINANCE	NF	03-Nov-2020	991.27	994.00	999.99	987.00	999.99	999.99	988.92	461	4.56	12	460	99.78
ECLFINANCE	NG	03-Nov-2020	939.54	853.00	947.95	853.00	940.00	940.00	926.89	19	0.18	5	17	89.47
ECLFINANCE	NI	03-Nov-2020	944.96	944.00	954.30	944.00	954.30	945.03	945.03	536	5.07	9	534	99.63
ECLFINANCE	NJ	03-Nov-2020	917.19	920.00	925.00	910.20	918.90	917.16	918.19	158	1.45	7	158	100.00
ECLFINANCE	NM	03-Nov-2020	1047.25	1059.00	1059.00	1046.00	1058.25	1047.46	1047.13	275	2.88	15	275	100.00
ECLFINANCE	NO	03-Nov-2020	980.00	970.00	970.00	970.00	970.00	970.00	970.00	30	0.29	1	30	100.00
ECLFINANCE	NP	03-Nov-2020	998.00	1002.60	1005.00	1002.60	1005.00	1005.00	1004.95	51	0.51	4	51	100.00
ECLFINANCE	NR	03-Nov-2020	950.36	955.00	958.00	948.55	950.00	949.92	950.09	939	8.92	47	889	94.68
ECLFINANCE	NS	03-Nov-2020	995.00	970.10	984.00	970.02	984.00	984.00	974.68	57	0.56	5	42	73.68
EDELWEISS	EQ	03-Nov-2020	53.10	51.35	52.90	50.45	50.45	50.50	50.97	1738923	886.41	11521	928269	53.38
EDUCOMP	BZ	03-Nov-2020	2.65	2.65	2.65	2.55	2.55	2.55	2.56	27346	0.70	62	-	-
EHFLNCD	N5	03-Nov-2020	954.00	940.00	944.99	932.30	932.30	932.30	939.27	92	0.86	4	87	94.57
EHFLNCD	N6	03-Nov-2020	839.00	839.00	839.00	839.00	839.00	839.00	839.00	638	5.35	9	638	100.00
EICHERMOT	EQ	03-Nov-2020	2029.65	2038.00	2115.00	2038.00	2092.80	2095.00	2088.22	1939408	40499.16	62190	728412	37.56
EIDPARRY	EQ	03-Nov-2020	273.65	275.00	279.85	272.50	273.95	273.25	276.02	88466	244.18	3416	42641	48.20
EIFFL	SM	03-Nov-2020	94.00	93.50	93.50	93.50	93.50	93.50	93.50	800	0.75	1	800	100.00
EIHAHOTELS	EQ	03-Nov-2020	226.20	228.95	228.95	222.70	228.10	226.60	227.03	1992	4.52	207	1147	57.58
EIHOTEL	EQ	03-Nov-2020	73.75	74.00	75.00	71.90	74.30	74.45	73.86	252344	186.38	2205	130959	51.90
EIMCOELECO	EQ	03-Nov-2020	303.90	299.95	312.95	298.75	302.00	302.10	304.82	932	2.84	160	441	47.32
EKC	BE	03-Nov-2020	27.65	27.65	29.00	27.25	28.80	28.70	28.75	59831	17.20	235	-	-
ELECON	EQ	03-Nov-2020	22.40	22.25	22.50	22.20	22.30	22.35	22.39	27546	6.17	311	19163	69.57
ELECTCAST	EQ	03-Nov-2020	20.45	20.75	21.40	20.15	20.35	20.40	20.74	580249	120.32	1786	336054	57.92
ELECTHERM	EQ	03-Nov-2020	89.85	90.95	91.80	88.25	88.90	88.75	89.27	6254	5.58	188	4214	67.38
ELGIEQUIP	EQ	03-Nov-2020	106.60	108.25	109.95	106.25	108.00	107.75	108.03	26526	28.66	887	15254	57.51
ELGIRUBCO	EQ	03-Nov-2020	16.75	16.70	16.80	16.20	16.65	16.50	16.50	4552	0.75	79	3370	74.03
EMAMILTD	EQ	03-Nov-2020	350.20	350.90	389.00	346.80	384.10	372.65	362.96	472523	1715.09	23165	264633	56.00
EMAMIPAP	EQ	03-Nov-2020	64.30	65.45	65.45	63.25	63.35	63.65	64.09	4910	3.15	119	3932	80.08
EMAMIREAL	BE	03-Nov-2020	34.20	35.20	35.20	32.50	33.70	33.55	33.31	56314	18.76	155	-	-
EMBASSY	RR	03-Nov-2020	343.00	344.99	344.99	336.10	338.70	337.92	340.06	347800	1182.72	1080	276200	79.41
EMCO	BZ	03-Nov-2020	1.25	1.25	1.30	1.20	1.30	1.30	1.22	4233	0.05	28	-	-
EMKAY	EQ	03-Nov-2020	61.30	61.70	64.85	61.05	63.00	62.30	62.99	15466	9.74	401	7545	48.78
EMMBI	EQ	03-Nov-2020	73.15	72.30	74.95	71.25	71.90	71.75	72.90	30670	22.36	701	19283	62.87
EMOFSR1RDP	MF	03-Nov-2020	9.99	9.88	10.00	9.88	10.00	9.99	9.99	77500	7.74	14	77500	100.00
EMOFSR1RGG	MF	03-Nov-2020	9.95	9.88	9.99	9.87	9.91	9.95	9.92	27155	2.69	11	27155	100.00
ENDURANCE	EQ	03-Nov-2020	1074.60	1080.00	1084.85	1032.00	1080.00	1061.90	1070.89	130250	1394.84	6184	92607	71.10
ENERGYDEV	EQ	03-Nov-2020	5.05	5.05	5.20	5.00	5.15	5.10	5.06	4885	0.25	50	3310	67.76
ENGINERSIN	EQ	03-Nov-2020	64.15	65.00	65.35	64.05	64.15	64.20	64.57	392506	253.45	2811	179550	45.74
ENIL	EQ	03-Nov-2020	148.70	149.85	149.90	138.20	140.30	141.10	141.82	19035	27.00	498	12550	65.93
EPL	EQ	03-Nov-2020	252.80	253.00	260.55	250.25	256.00	255.60	255.34	55824	142.54	5629	34679	62.12
EQ30	EQ	03-Nov-2020	353.00	353.00	353.00	342.51	343.50	343.50	348.48	109	0.38	14	74	67.89
EQUITAS	EQ	03-Nov-2020	45.25	47.10	47.10	42.60	44.00	44.55	45.56	2613063	1190.39	10642	1382368	52.90
EQUITASBNK	EQ	03-Nov-2020	32.80	33.15	33.75	32.70	33.05	32.95	33.00	4556016	1503.49	13429	2733118	59.99
ERFLNCDI	N1	03-Nov-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	36	0.36	1	36	100.00
ERFLNCDI	N2	03-Nov-2020	1043.97	1034.00	1039.99	1034.00	1039.99	1035.16	1034.23	62	0.64	4	62	100.00
ERFLNCDI	N3	03-Nov-2020	930.00	920.00	930.00	920.00	930.00	922.00	922.00	5	0.05	2	5	100.00
ERFLNCDI	N4	03-Nov-2020	962.23	964.00	992.95	962.00	992.95	975.12	972.87	429	4.17	8	429	100.00
ERIS	EQ	03-Nov-2020	510.65	514.50	533.00	511.00	513.90	518.10	522.27	230748	1205.12	9675	65486	28.38
EROSMEDIA	BE	03-Nov-2020	18.45	18.00	19.15	18.00	18.15	18.25	18.33	52561	9.64	545	-	-
ESABINDIA	EQ	03-Nov-2020	1336.15	1310.00	1344.00	1302.10	1311.15	1316.10	1322.51	657	8.69	193	443	67.43
ESCORTS	EQ	03-Nov-2020	1228.20	1244.90	1257.75	1207.00	1233.00	1234.60	1227.34	3245073	39828.14	85181	891591	27.48
ESSARSHPNG	BE	03-Nov-2020	7.35	7.25	7.65	7.00	7.20	7.15	7.16	31628	2.26	93	-	-
ESTER	EQ	03-Nov-2020	114.40	114.70	118.70	110.90	112.00	112.50	114.44	697987	798.77	11048	220471	31.59
EUROMULTI	BE	03-Nov-2020	1.35	1.40	1.40	1.30	1.30	1.30	1.35	18084	0.24	15	-	-
EVEREADY	EQ	03-Nov-2020	134.20	136.00	136.00	133.00	133.00	133.50	133.53	121048	161.63	676	108685	89.79
EVERESTIND	EQ	03-Nov-2020	220.40	223.00	226.45	219.20	224.00	222.35	223.73	40987	91.70	1548	25303	61.73
EXCEL	EQ	03-Nov-2020	1.15	1.15	1.15	1.10	1.15	1.10	1.10	28916	0.32	37	25860	89.43
EXCELINDUS	EQ	03-Nov-2020	858.85	868.70	891.00	860.50	865.75	864.75	872.87	6557	57.23	1161	2386	36.39
EXIDEIND	EQ	03-Nov-2020	159.30	160.00	162.05	159.70	159.75	160.15	160.56	1635003	2625.17	10277	328726	20.11
EXPLEOSOL	EQ	03-Nov-2020	512.15	512.80	529.80	505.10	512.00	511.40	517.36	33570	173.68	2796	11860	35.33
FACT	EQ	03-Nov-2020	45.90	46.70	55.05	46.35	47.80	48.60	48.79	1135899	554.25	7397	163237	14.37
FCL	EQ	03-Nov-2020	31.00	31.50	35.80	30.60	31.45	31.40	32.74	739192	242.02	3222	142914	19.33
FCONSUMER	EQ	03-Nov-2020	7.30	7.35	7.35	7.10	7.15	7.10	7.18	3057054	219.43	3827	1485272	48.59
FCSSOFT	EQ	03-Nov-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.41	689154	2.85	422	543617	78.88
FDC	EQ	03-Nov-2020	339.05	339.05	343.00	327.10	329.00	330.95	335.84	101279	340.13	5034	59038	58.29
FEDERALBNK	EQ	03-Nov-2020	51.65	52.00	53.70	51.90	53.25	53.50	52.88	39874232	21086.09	66623	10221531	25.63
FEL	EQ	03-Nov-2020	9.30	9.60	9.60	9.00	9.15	9.05	9.13	761463	69.55	2936	430408	56.52
FELDVR	EQ	03-Nov-2020	12.10	11.80	12.50	11.50	11.50	11.50	11.64	69774	8.12	251	42869	61.44
FELIX	SM	03-Nov-2020	36.30	37.50	37.50	37.50	37.50	37.50	37.50	4000	1.50	1	4000	100.00
FIEMIND	EQ	03-Nov-2020	494.60	497.45	508.00	490.05	490.05	495.50	499.78	15836	79.14	1124	6802	42.95
FILATEX	EQ	03-Nov-2020	26.85	27.45	27.45	26.65	26.95	27.05	27.02	192958	52.14	817	117786	61.04
FILDF2GPD	MF	03-Nov-2020	0.50	0.51	0.51	0.50	0.51	0.50	0.51	4000	0.02	3	4000	100.00
FINCABLES	EQ	03-Nov-2020	272.35	271.25	275.80	271.25	272.95	272.45	273.26	38425	105.00	1569	20658	53.76
FINEORG	EQ	03-Nov-2020	2594.00	2450.00	2594.50	2450.00	2478.00	2476.90	2521.90	88607	2234.58	17193	40195	45.36
FINPIPE	EQ	03-Nov-2020	544.45	542.00	557.00	541.00	551.00	552.10	551.11	659257	3633.22	4512	620601	94.14
FLEXITUFF	BE	03-Nov-2020	9.00	9.20	9.20	8.60	9.20	9.20	8.77	2958	0.26	18	-	-
FLFL	EQ	03-Nov-2020	75.95	75.25	76.90	74.75	74.90	75.05	75.53	183341	138.47	1912	80070	43.67
FLUOROCHEM	EQ	03-Nov-2020	470.05	471.05	479.70	468.00	470.80	469.10	472.15	8239	38.90	564	5211	63.25
FMGOETZE	EQ	03-Nov-2020	257.15	258.45	261.65	246.10	248.70	249.00	253.07	78934	199.76	1992	20786	26.33
FMNL	EQ	03-Nov-2020	15.60	15.60	15.90	15.20	15.70	15.60	15.56	21909	3.41	180	11718	53.48
FOCUS	SM	03-Nov-2020	19.10	18.20	19.00	18.20	19.00	19.00	18.60	6000	1.12	2	6000	100.00
FORCEMOT	EQ	03-Nov-2020	1022.15	1024.00	1042.50	1017.00	1023.95	1022.00	1028.12	11096	114.08	1204	5018	45.22
FORTIS	EQ	03-Nov-2020	128.10	129.35	133.15	128.05	130.00	130.40	130.73	3408186	4455.48	14504	2411054	70.74
FOSECOIND	EQ	03-Nov-2020	1159.30	1171.05	1173.05	1150.10	1150.10	1159.80	1166.28	536	6.25	105	456	85.07
FRETAIL	EQ	03-Nov-2020	70.90	70.90	71.80	70.00	70.20	70.30	70.74	1460875	1033.36	10397	707352	48.42
FSC	EQ	03-Nov-2020	86.15	85.95	87.15	84.50	85.60	85.15	85.71	79777	68.37	1260	43548	54.59
FSL	EQ	03-Nov-2020	68.75	69.20	70.15	68.65	69.25	69.40	69.52	1681056	1168.66	15390	839262	49.92
GABRIEL	EQ	03-Nov-2020	94.15	94.35	96.00	92.10	93.10	92.95	93.45	190996	178.50	7252	138060	72.28
GAEL	EQ	03-Nov-2020	113.20	113.80	115.40	112.65	113.10	114.45	114.21	73395	83.82	1916	37196	50.68
GAIL	EQ	03-Nov-2020	83.95	84.60	85.60	83.65	83.95	83.95	84.36	8843794	7460.46	27099	1586106	17.93
GAL	BE	03-Nov-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	22449	0.77	15	-	-
GALAXYSURF	EQ	03-Nov-2020	1618.35	1620.05	1650.00	1620.05	1640.00	1640.20	1638.05	6563	107.50	1605	3411	51.97
GALLANTT	EQ	03-Nov-2020	33.10	32.90	34.20	31.95	32.30	32.30	32.48	4034	1.31	83	3148	78.04
GALLISPAT	EQ	03-Nov-2020	27.80	27.45	27.95	27.30	27.80	27.60	27.57	2584	0.71	36	1511	58.48
GAMMNINFRA	EQ	03-Nov-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.58	375805	2.18	158	363925	96.84
GANDHITUBE	EQ	03-Nov-2020	199.70	205.00	210.00	196.40	204.00	206.45	205.30	1705	3.50	120	1230	72.14
GANECOS	EQ	03-Nov-2020	268.80	262.05	267.00	260.00	261.00	261.95	262.71	6006	15.78	316	3293	54.83
GANESHHOUC	EQ	03-Nov-2020	24.80	25.80	25.80	24.45	24.85	24.45	24.54	4339	1.06	60	4150	95.64
GANGESSECU	EQ	03-Nov-2020	40.20	39.05	40.80	39.05	39.50	39.50	39.71	838	0.33	20	664	79.24
GARDENSILK	BE	03-Nov-2020	8.60	8.70	8.75	8.25	8.25	8.25	8.54	15238	1.30	55	-	-
GARFIBRES	EQ	03-Nov-2020	1839.25	1847.25	1949.00	1814.55	1925.00	1927.05	1870.79	29506	551.99	5979	12634	42.82
GATI	EQ	03-Nov-2020	62.85	62.50	63.40	59.60	59.65	60.40	61.05	524280	320.05	4300	216174	41.23
GAYAHWS	BE	03-Nov-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	462307	1.82	123	-	-
GAYAPROJ	EQ	03-Nov-2020	19.10	19.50	20.05	18.65	20.05	20.05	19.96	996518	198.89	688	843569	84.65
GDL	EQ	03-Nov-2020	92.50	92.50	93.90	91.60	93.75	93.55	92.72	52087	48.30	528	44000	84.47
GEECEE	EQ	03-Nov-2020	71.70	75.45	75.50	71.25	74.05	72.75	73.26	5944	4.35	323	4312	72.54
GEEKAYWIRE	BE	03-Nov-2020	64.80	64.80	64.80	62.00	64.80	64.80	62.06	49100	30.47	14	-	-
GENESYS	BE	03-Nov-2020	47.65	48.60	49.40	48.00	49.40	49.40	49.07	4110	2.02	21	-	-
GENUSPAPER	EQ	03-Nov-2020	4.75	4.85	4.95	4.70	4.85	4.85	4.84	165122	7.98	146	105358	63.81
GENUSPOWER	EQ	03-Nov-2020	27.20	27.35	27.45	25.55	25.75	25.85	26.38	126618	33.40	792	76464	60.39
GEOJITFSL	EQ	03-Nov-2020	39.90	40.30	41.40	37.40	39.90	40.05	40.27	2195814	884.34	8203	521967	23.77
GEPIL	EQ	03-Nov-2020	201.90	205.00	208.00	183.00	186.90	185.70	194.27	975744	1895.54	33771	403701	41.37
GESHIP	EQ	03-Nov-2020	220.10	220.50	221.90	215.20	217.10	218.00	217.85	181721	395.88	8998	126329	69.52
GET&D	EQ	03-Nov-2020	81.25	83.00	83.00	81.05	82.10	82.45	82.15	31513	25.89	479	21661	68.74
GFLLIMITED	EQ	03-Nov-2020	79.05	79.10	84.00	78.50	79.50	79.35	80.00	47792	38.23	734	21126	44.20
GHCL	EQ	03-Nov-2020	153.45	153.60	154.90	150.10	150.95	151.05	152.82	235958	360.58	2566	199919	84.73
GICHSGFIN	EQ	03-Nov-2020	101.70	102.40	106.40	102.40	103.90	103.85	104.61	1794490	1877.30	14240	352285	19.63
GICL	SM	03-Nov-2020	21.60	20.80	20.80	20.80	20.80	20.80	20.80	6000	1.25	1	6000	100.00
GICRE	EQ	03-Nov-2020	121.60	122.55	122.95	121.05	122.00	122.20	122.18	121908	148.94	2754	71927	59.00
GILLANDERS	EQ	03-Nov-2020	29.65	28.25	29.45	28.00	28.35	28.50	28.71	4447	1.28	95	3747	84.26
GILLETTE	EQ	03-Nov-2020	5318.80	5369.35	5369.35	5288.50	5302.15	5322.30	5328.55	2625	139.87	885	1564	59.58
GINNIFILA	EQ	03-Nov-2020	11.55	11.95	12.65	11.85	12.10	12.00	12.21	39394	4.81	209	26893	68.27
GIPCL	EQ	03-Nov-2020	67.10	67.10	69.85	65.00	65.80	65.65	66.90	107475	71.90	1700	72127	67.11
GKWLIMITED	EQ	03-Nov-2020	455.85	447.05	461.00	447.05	447.15	448.15	452.08	6	0.03	6	4	66.67
GLAXO	EQ	03-Nov-2020	1409.05	1401.05	1426.95	1395.80	1404.00	1404.15	1407.27	52781	742.77	9686	34544	65.45
GLENMARK	EQ	03-Nov-2020	473.30	470.50	486.30	469.50	481.75	482.45	477.49	2662157	12711.48	37499	476715	17.91
GLFL	EQ	03-Nov-2020	2.35	2.45	2.45	2.25	2.40	2.40	2.35	45669	1.07	66	45669	100.00
GLOBAL	SM	03-Nov-2020	198.00	198.00	198.00	198.00	198.00	198.00	198.00	1000	1.98	1	1000	100.00
GLOBALVECT	EQ	03-Nov-2020	46.55	47.50	47.50	45.55	46.00	46.15	46.45	9317	4.33	130	6672	71.61
GLOBE	EQ	03-Nov-2020	51.45	53.40	54.00	51.00	54.00	53.80	53.63	72719	39.00	199	46993	64.62
GLOBOFFS	BE	03-Nov-2020	5.00	5.25	5.25	4.95	5.05	5.05	5.21	2276	0.12	14	-	-
GLOBUSSPR	EQ	03-Nov-2020	283.55	285.40	302.00	281.85	292.00	292.25	291.88	228869	668.03	6207	76180	33.29
GMBREW	EQ	03-Nov-2020	372.95	372.95	384.00	372.95	376.50	376.45	377.04	12853	48.46	1025	3536	27.51
GMDCLTD	EQ	03-Nov-2020	42.30	42.45	42.75	42.10	42.20	42.25	42.42	174912	74.19	2928	112936	64.57
GMMPFAUDLR	EQ	03-Nov-2020	3512.55	3542.10	3542.10	3490.00	3495.05	3502.30	3511.88	32153	1129.17	7626	18940	58.91
GMRINFRA	EQ	03-Nov-2020	23.35	23.50	23.60	23.00	23.15	23.15	23.29	2998314	698.23	17058	873220	29.12
GNA	EQ	03-Nov-2020	228.25	228.35	230.30	226.20	226.20	227.55	228.41	11115	25.39	589	6525	58.70
GNFC	EQ	03-Nov-2020	203.75	204.95	207.80	202.00	202.20	203.50	205.34	343917	706.21	5363	174556	50.76
GOACARBON	EQ	03-Nov-2020	209.75	209.75	215.00	206.05	207.90	207.90	210.43	24906	52.41	1122	8293	33.30
GOCLCORP	EQ	03-Nov-2020	176.35	180.60	180.60	175.00	176.50	175.80	176.35	1914	3.38	148	1062	55.49
GODFRYPHLP	EQ	03-Nov-2020	881.80	886.20	896.40	871.00	872.00	872.90	883.34	22558	199.26	2027	12129	53.77
GODREJAGRO	EQ	03-Nov-2020	514.10	513.10	529.95	512.50	525.90	527.25	523.44	92524	484.31	4491	53828	58.18
GODREJCP	EQ	03-Nov-2020	656.05	660.00	670.80	658.20	668.30	668.55	665.23	741881	4935.24	15403	196805	26.53
GODREJIND	EQ	03-Nov-2020	358.10	361.65	363.80	352.00	354.00	354.30	355.51	93035	330.75	4949	58069	62.42
GODREJPROP	EQ	03-Nov-2020	1141.75	1126.95	1136.70	1028.00	1037.35	1036.60	1070.94	4877932	52239.86	190429	408183	8.37
GOENKA	BZ	03-Nov-2020	0.65	0.70	0.70	0.65	0.65	0.65	0.69	38215	0.26	36	-	-
GOKEX	EQ	03-Nov-2020	70.15	70.30	71.35	69.35	70.00	69.65	70.27	58714	41.26	750	39748	67.70
GOKUL	EQ	03-Nov-2020	12.05	12.30	12.60	12.05	12.40	12.55	12.49	22436	2.80	148	15221	67.84
GOKULAGRO	EQ	03-Nov-2020	13.05	12.75	13.00	12.50	12.65	12.65	12.69	11276	1.43	83	9460	83.89
GOLDBEES	EQ	03-Nov-2020	44.62	46.00	49.25	44.21	44.74	44.80	44.66	5326172	2378.74	6515	3555787	66.76
GOLDENTOBC	EQ	03-Nov-2020	21.95	21.05	21.80	21.05	21.25	21.25	21.35	2067	0.44	28	1119	54.14
GOLDIAM	EQ	03-Nov-2020	151.95	156.45	156.45	148.25	151.80	150.00	151.00	14302	21.60	542	6745	47.16
GOLDSHARE	EQ	03-Nov-2020	4596.65	4584.05	4610.00	4584.05	4601.25	4601.50	4602.78	555	25.55	180	339	61.08
GOLDTECH	BE	03-Nov-2020	8.25	8.25	8.25	7.95	7.95	7.95	8.03	17976	1.44	36	-	-
GOODLUCK	EQ	03-Nov-2020	37.75	37.70	38.35	37.55	37.75	37.60	37.80	8432	3.19	162	7128	84.54
GOODYEAR	EQ	03-Nov-2020	785.90	800.00	800.00	785.00	785.20	788.70	791.58	7355	58.22	398	5462	74.26
GPIL	EQ	03-Nov-2020	364.85	366.00	371.05	360.80	360.80	363.90	365.40	83875	306.48	2264	52023	62.02
GPPL	EQ	03-Nov-2020	88.80	88.80	89.90	87.10	87.60	87.90	88.53	95928	84.92	3938	60040	62.59
GPTINFRA	EQ	03-Nov-2020	27.05	27.00	28.75	27.00	27.25	27.30	27.63	5884	1.63	81	3464	58.87
GRANULES	EQ	03-Nov-2020	369.70	373.20	377.90	371.45	373.60	373.55	374.54	551170	2064.36	13570	284229	51.57
GRAPHITE	EQ	03-Nov-2020	174.75	176.50	182.50	172.55	176.95	177.35	178.30	482573	860.44	7493	102121	21.16
GRASIM	EQ	03-Nov-2020	787.85	789.20	800.95	787.05	790.40	791.15	793.91	2048280	16261.53	32360	735508	35.91
GRAVITA	EQ	03-Nov-2020	42.15	42.50	43.25	42.15	42.40	42.40	42.80	32940	14.10	248	21314	64.71
GREAVESCOT	EQ	03-Nov-2020	66.80	66.90	67.95	66.00	66.50	66.75	66.85	460184	307.64	5773	268381	58.32
GREENLAM	EQ	03-Nov-2020	750.60	751.20	761.95	740.00	752.00	750.75	750.11	11491	86.19	518	7902	68.77
GREENPANEL	EQ	03-Nov-2020	77.00	80.85	80.85	76.10	80.10	80.20	80.70	763762	616.36	905	527575	69.08
GREENPLY	EQ	03-Nov-2020	79.30	79.25	80.30	77.75	80.00	79.60	78.82	385455	303.82	3044	274167	71.13
GREENPOWER	EQ	03-Nov-2020	2.00	2.10	2.10	2.05	2.10	2.10	2.10	258652	5.43	179	253051	97.83
GRINDWELL	EQ	03-Nov-2020	552.60	555.35	560.00	549.00	555.00	551.95	554.85	21677	120.28	2305	15956	73.61
GROBTEA	BE	03-Nov-2020	493.90	502.95	502.95	469.25	480.00	470.60	475.95	285	1.36	30	-	-
GRPLTD	EQ	03-Nov-2020	784.70	792.00	834.70	773.00	819.00	821.05	806.67	1913	15.43	536	952	49.76
GRSE	EQ	03-Nov-2020	190.15	191.50	193.15	189.10	189.80	189.75	190.61	52857	100.75	1158	23553	44.56
GSCLCEMENT	EQ	03-Nov-2020	33.55	34.00	34.50	33.10	33.40	33.40	33.80	144494	48.84	901	66094	45.74
GSFC	EQ	03-Nov-2020	66.30	67.05	68.00	64.25	65.10	65.20	66.52	3768840	2507.11	14074	1365837	36.24
GSPL	EQ	03-Nov-2020	191.05	191.50	192.80	184.05	184.15	185.30	188.29	456268	859.12	11092	294345	64.51
GSS	EQ	03-Nov-2020	34.95	35.15	38.00	35.15	37.45	37.45	36.99	141842	52.46	821	69625	49.09
GTL	EQ	03-Nov-2020	3.00	2.85	3.10	2.85	3.10	3.05	3.00	185786	5.57	391	109741	59.07
GTLINFRA	EQ	03-Nov-2020	0.60	0.65	0.65	0.60	0.65	0.60	0.62	1503397	9.26	758	989614	65.83
GTNIND	EQ	03-Nov-2020	6.95	6.65	6.95	6.65	6.95	6.75	6.76	447	0.03	11	447	100.00
GTPL	EQ	03-Nov-2020	112.45	114.00	117.20	112.20	115.40	116.25	114.49	90573	103.70	1981	41545	45.87
GUFICBIO	EQ	03-Nov-2020	108.50	111.40	111.50	106.05	107.15	107.10	108.06	290620	314.04	3955	169645	58.37
GUJALKALI	EQ	03-Nov-2020	316.15	317.75	320.35	313.55	315.00	315.15	316.90	30060	95.26	1246	18924	62.95
GUJAPOLLO	EQ	03-Nov-2020	209.65	208.05	218.30	208.05	210.00	210.45	213.10	3575	7.62	384	1828	51.13
GUJGASLTD	EQ	03-Nov-2020	296.70	296.00	299.45	294.50	296.00	295.70	297.01	182213	541.20	5124	89337	49.03
GUJRAFFIA	BE	03-Nov-2020	14.45	15.15	15.15	13.75	14.95	14.20	14.88	120	0.02	10	-	-
GULFOILLUB	EQ	03-Nov-2020	669.90	663.30	673.25	660.05	669.10	664.25	666.18	4941	32.92	863	3025	61.22
GULFPETRO	EQ	03-Nov-2020	33.70	34.75	34.75	33.00	33.65	33.50	33.58	12697	4.26	240	8045	63.36
GULPOLY	EQ	03-Nov-2020	64.05	70.45	70.45	70.45	70.45	70.45	70.45	61302	43.19	226	61302	100.00
GVKPIL	EQ	03-Nov-2020	2.80	2.85	2.85	2.75	2.85	2.80	2.80	2915276	81.73	8085	1859390	63.78
HAL	EQ	03-Nov-2020	674.95	680.00	682.15	670.20	670.20	672.65	676.58	261468	1769.05	10718	100269	38.35
HAPPSTMNDS	EQ	03-Nov-2020	340.55	343.70	346.00	335.15	337.00	339.30	342.48	1142400	3912.44	20182	514055	45.00
HARITASEAT	EQ	03-Nov-2020	402.15	407.55	407.55	401.15	402.55	404.00	403.49	790	3.19	100	483	61.14
HARRMALAYA	EQ	03-Nov-2020	94.45	94.35	96.00	94.00	94.00	94.30	94.68	14700	13.92	292	9200	62.59
HATHWAY	BE	03-Nov-2020	27.70	27.70	28.25	27.25	27.80	27.55	27.59	134888	37.21	1653	-	-
HATSUN	EQ	03-Nov-2020	805.45	809.50	813.00	801.20	812.95	809.10	806.89	9701	78.28	1637	5734	59.11
HAVELLS	EQ	03-Nov-2020	781.60	781.60	827.00	780.50	781.60	783.30	803.36	12035236	96685.89	185906	2297343	19.09
HAVISHA	BE	03-Nov-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.56	14337	0.08	26	-	-
HBANKETF	EQ	03-Nov-2020	247.17	232.05	255.00	232.05	254.28	254.44	252.43	37624	94.98	479	33249	88.37
HBLPOWER	EQ	03-Nov-2020	19.25	19.50	19.50	18.15	18.80	18.60	18.82	425687	80.13	1542	246994	58.02
HCC	EQ	03-Nov-2020	4.85	4.90	4.90	4.75	4.80	4.80	4.84	2065030	99.94	1270	1227979	59.47
HCG	EQ	03-Nov-2020	120.05	120.05	121.80	119.15	120.45	120.50	120.67	32552	39.28	674	6505	19.98
HCL-INSYS	EQ	03-Nov-2020	7.60	7.55	7.80	7.50	7.60	7.55	7.61	158448	12.06	608	104988	66.26
HCLTECH	EQ	03-Nov-2020	822.40	828.00	832.00	812.35	813.50	814.05	821.95	7011687	57632.48	140829	3162215	45.10
HDFC	EQ	03-Nov-2020	2040.80	2030.00	2139.65	2030.00	2121.35	2130.95	2103.77	8905106	187342.82	328061	3091156	34.71
HDFC	W3	03-Nov-2020	377.45	384.00	415.15	382.00	415.15	415.15	409.84	65400	268.04	98	45000	68.81
HDFCAMC	EQ	03-Nov-2020	2251.50	2251.95	2270.00	2246.00	2255.05	2256.50	2257.95	111718	2522.54	14950	72947	65.30
HDFCBANK	EQ	03-Nov-2020	1215.25	1226.45	1250.75	1225.50	1248.00	1247.95	1243.15	14082115	175061.79	278299	7117196	50.54
HDFCLIFE	EQ	03-Nov-2020	587.50	590.40	601.60	590.00	599.00	599.05	597.18	3646651	21776.89	58922	2067006	56.68
HDFCMFGETF	EQ	03-Nov-2020	4564.10	4565.05	4589.85	4555.50	4582.40	4583.95	4569.21	3567	162.98	507	2637	73.93
HDFCNIFETF	EQ	03-Nov-2020	1235.63	1244.59	1252.84	1237.74	1240.94	1241.91	1245.72	1848	23.02	89	1306	70.67
HDFCSENETF	EQ	03-Nov-2020	4263.64	4313.99	4313.99	4251.11	4270.00	4285.00	4282.45	119	5.10	44	77	64.71
HDIL	BZ	03-Nov-2020	4.25	4.35	4.45	4.25	4.40	4.35	4.36	338068	14.73	245	-	-
HEG	EQ	03-Nov-2020	663.15	669.00	703.00	665.00	687.05	687.25	682.88	389317	2658.59	18796	57045	14.65
HEIDELBERG	EQ	03-Nov-2020	184.10	185.95	186.55	183.25	186.20	186.05	185.29	146984	272.35	4602	91592	62.31
HEMIPROP	BE	03-Nov-2020	64.45	61.25	67.65	61.25	67.65	67.65	64.79	4928871	3193.38	1254	-	-
HERCULES	EQ	03-Nov-2020	88.95	89.80	90.25	88.00	88.50	88.25	88.94	9710	8.64	458	5675	58.44
HERITGFOOD	EQ	03-Nov-2020	302.05	305.00	305.00	293.50	297.00	295.05	297.42	45176	134.36	1920	30926	68.46
HEROMOTOCO	EQ	03-Nov-2020	2835.65	2860.00	2949.45	2847.00	2941.00	2937.40	2917.59	2352020	68622.41	105643	655492	27.87
HESTERBIO	EQ	03-Nov-2020	1727.45	1744.00	1749.00	1724.10	1740.00	1733.85	1736.33	3185	55.30	483	2252	70.71
HEXATRADEX	BE	03-Nov-2020	28.00	29.40	29.40	26.60	29.35	29.35	29.18	77499	22.61	95	-	-
HFCL	EQ	03-Nov-2020	17.00	17.15	17.20	16.80	16.80	16.90	16.96	2929311	496.89	2779	2012249	68.69
HGINFRA	EQ	03-Nov-2020	175.80	175.90	188.00	175.00	178.90	177.55	177.68	23455	41.67	1084	12714	54.21
HGS	EQ	03-Nov-2020	665.05	668.35	679.80	660.00	675.00	674.05	669.71	9372	62.76	1595	5635	60.13
HHOF1140RG	MF	03-Nov-2020	7.46	7.51	7.61	7.51	7.61	7.61	7.58	9500	0.72	6	9500	100.00
HIKAL	EQ	03-Nov-2020	163.20	164.00	169.00	163.90	167.60	167.95	166.91	391677	653.73	5553	118376	30.22
HIL	EQ	03-Nov-2020	1679.00	1689.90	1701.00	1671.40	1701.00	1691.10	1680.48	7078	118.94	862	4698	66.37
HILTON	EQ	03-Nov-2020	9.10	9.10	9.10	8.55	9.05	9.05	8.88	3497	0.31	40	2604	74.46
HIMATSEIDE	EQ	03-Nov-2020	120.90	120.90	123.70	116.65	119.40	120.15	121.44	149997	182.16	2566	81460	54.31
HINDALCO	EQ	03-Nov-2020	170.75	172.45	180.40	171.85	179.20	179.75	177.37	22507173	39920.35	105545	6233779	27.70
HINDCOMPOS	EQ	03-Nov-2020	178.40	178.45	180.70	175.75	179.60	179.85	178.61	7403	13.22	313	3523	47.59
HINDCOPPER	EQ	03-Nov-2020	32.40	32.65	33.95	32.60	33.30	33.25	33.15	613511	203.39	2032	169474	27.62
HINDMOTORS	EQ	03-Nov-2020	4.90	5.00	5.00	4.95	4.95	5.00	4.97	65418	3.25	140	42979	65.70
HINDNATGLS	EQ	03-Nov-2020	25.00	24.25	26.00	24.25	25.00	25.00	24.92	3118	0.78	42	2402	77.04
HINDOILEXP	EQ	03-Nov-2020	63.55	64.75	64.75	62.50	63.20	62.95	63.26	81963	51.85	1532	54676	66.71
HINDPETRO	EQ	03-Nov-2020	187.30	189.00	191.45	184.15	186.00	185.65	186.94	7585884	14180.76	55083	2332150	30.74
HINDUNILVR	EQ	03-Nov-2020	2072.00	2091.80	2091.80	2043.00	2049.95	2055.70	2058.15	2227402	45843.25	111638	1452880	65.23
HINDZINC	EQ	03-Nov-2020	202.95	203.00	213.80	203.00	212.15	212.45	211.05	1656081	3495.08	29812	729058	44.02
HIRECT	EQ	03-Nov-2020	122.00	123.75	124.90	121.05	121.05	121.65	122.82	1599	1.96	64	1085	67.85
HISARMETAL	EQ	03-Nov-2020	77.90	81.20	83.00	77.40	78.50	80.15	79.48	25035	19.90	294	10543	42.11
HITECH	EQ	03-Nov-2020	126.00	125.45	128.75	117.70	127.85	126.10	124.49	9725	12.11	174	6642	68.30
HITECHCORP	BE	03-Nov-2020	77.05	78.00	80.00	77.00	80.00	80.00	78.36	1591	1.25	14	-	-
HITECHGEAR	EQ	03-Nov-2020	102.15	103.85	112.00	99.90	101.30	101.45	104.76	23689	24.82	366	18275	77.15
HLVLTD	EQ	03-Nov-2020	4.70	4.70	4.70	4.35	4.60	4.60	4.56	55386	2.52	216	41240	74.46
HMT	BZ	03-Nov-2020	14.25	14.75	14.75	14.00	14.20	14.20	14.38	3142	0.45	35	-	-
HMVL	EQ	03-Nov-2020	49.00	48.55	51.35	48.00	50.00	50.05	49.99	25406	12.70	304	19229	75.69
HNDFDS	EQ	03-Nov-2020	867.65	867.65	910.05	862.10	904.00	903.15	883.98	3923	34.68	609	2330	59.39
HNGSNGBEES	EQ	03-Nov-2020	323.00	323.00	329.49	320.11	327.00	327.01	327.31	86	0.28	13	85	98.84
HONAUT	EQ	03-Nov-2020	27937.45	27889.00	28320.00	27850.00	28286.00	28257.10	28007.36	5887	1648.79	2457	4118	69.95
HONDAPOWER	EQ	03-Nov-2020	969.80	974.60	981.55	965.00	975.00	976.75	972.92	3756	36.54	307	3031	80.70
HOVS	EQ	03-Nov-2020	29.40	29.25	30.30	28.50	29.55	29.80	29.42	2260	0.66	79	1541	68.19
HPL	EQ	03-Nov-2020	28.40	29.15	29.25	27.60	28.00	27.85	28.24	63393	17.90	507	47562	75.03
HSCL	EQ	03-Nov-2020	45.70	46.20	46.75	45.60	45.85	45.85	46.19	582052	268.85	3209	264521	45.45
HSIL	EQ	03-Nov-2020	75.50	76.95	78.65	76.15	77.30	77.05	77.65	273549	212.41	3329	81159	29.67
HTMEDIA	BE	03-Nov-2020	13.35	13.30	13.70	13.20	13.30	13.30	13.47	2244	0.30	26	-	-
HUBTOWN	EQ	03-Nov-2020	9.90	10.05	10.15	9.90	10.10	10.00	10.01	84394	8.45	113	83101	98.47
HUDCO	EQ	03-Nov-2020	31.15	31.40	31.65	30.85	31.00	30.95	31.20	511527	159.62	4676	309754	60.55
HUDCO	N2	03-Nov-2020	1256.00	1255.00	1255.00	1248.03	1252.60	1252.60	1252.97	1820	22.80	31	1315	72.25
HUDCO	N3	03-Nov-2020	1100.89	1100.00	1100.99	1100.00	1100.99	1100.99	1100.12	427	4.70	30	427	100.00
HUDCO	N4	03-Nov-2020	1124.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1	0.01	1	1	100.00
HUDCO	N8	03-Nov-2020	1276.00	1275.00	1284.99	1275.00	1276.00	1278.50	1279.35	1170	14.97	23	1170	100.00
HUDCO	N9	03-Nov-2020	1303.10	1303.00	1303.50	1303.00	1303.00	1303.00	1303.27	306	3.99	5	268	87.58
HUDCO	ND	03-Nov-2020	1283.99	1290.25	1290.25	1269.00	1275.00	1275.00	1274.38	1947	24.81	40	1592	81.77
HUDCO	NE	03-Nov-2020	1490.00	1504.00	1504.00	1487.00	1495.00	1495.00	1489.38	252	3.75	11	201	79.76
HUSYSLTD	SM	03-Nov-2020	87.00	80.25	80.25	80.25	80.25	80.25	80.25	2000	1.61	1	2000	100.00
IBMFNIFTY	EQ	03-Nov-2020	119.97	119.95	120.00	118.20	120.00	120.00	119.97	4055	4.86	13	4049	99.85
IBREALEST	EQ	03-Nov-2020	47.75	47.90	48.75	46.50	46.80	46.90	47.43	1127262	534.66	5035	446818	39.64
IBUCCREDIT	ND	03-Nov-2020	999.50	940.00	940.00	940.00	940.00	940.00	940.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	03-Nov-2020	140.30	141.50	145.90	141.00	141.75	142.25	143.01	14582005	20853.44	80565	2317684	15.89
IBULHSGFIN	N6	03-Nov-2020	944.88	945.00	957.00	944.00	952.00	952.00	948.15	363	3.44	12	363	100.00
IBULHSGFIN	NA	03-Nov-2020	739.50	749.99	755.00	740.00	755.00	740.06	741.27	1115	8.27	19	1096	98.30
IBULHSGFIN	NB	03-Nov-2020	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
IBULISL	EQ	03-Nov-2020	52.20	52.20	52.70	50.30	50.80	50.65	51.36	80406	41.30	792	52883	65.77
ICEMAKE	EQ	03-Nov-2020	79.00	80.90	82.00	78.00	80.40	79.70	80.33	12304	9.88	104	7256	58.97
ICICI500	EQ	03-Nov-2020	156.15	157.00	159.89	156.11	157.82	157.88	158.15	31999	50.61	73	31796	99.37
ICICIALPLV	EQ	03-Nov-2020	121.90	122.00	124.00	121.50	122.83	122.81	122.58	679	0.83	23	447	65.83
ICICIB22	EQ	03-Nov-2020	24.91	25.35	26.00	24.93	25.25	25.26	25.19	302521	76.21	5307	258884	85.58
ICICIBANK	EQ	03-Nov-2020	417.45	425.00	446.90	424.20	445.05	443.85	437.14	61813071	270211.75	533552	23631855	38.23
ICICIBANKN	EQ	03-Nov-2020	247.39	215.20	255.99	215.20	255.99	254.68	252.87	16633	42.06	527	7638	45.92
ICICIBANKP	EQ	03-Nov-2020	136.58	135.00	141.04	134.64	140.88	140.33	139.81	23786	33.25	230	9859	41.45
ICICIGI	EQ	03-Nov-2020	1225.05	1239.00	1257.95	1224.50	1226.80	1226.15	1239.35	445423	5520.35	42942	252015	56.58
ICICIGOLD	EQ	03-Nov-2020	45.41	44.71	45.99	44.71	45.51	45.51	45.37	248455	112.72	874	219554	88.37
ICICILIQ	EQ	03-Nov-2020	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	77385	773.85	48	75084	97.03
ICICILOVOL	EQ	03-Nov-2020	99.31	100.97	101.55	96.27	99.70	99.72	100.14	1737	1.74	210	1272	73.23
ICICIM150	EQ	03-Nov-2020	65.50	65.50	66.22	65.50	65.87	65.87	65.87	1619	1.07	25	1394	86.10
ICICIMCAP	EQ	03-Nov-2020	65.31	67.70	67.70	64.33	66.30	65.85	65.98	5544	3.66	116	4880	88.02
ICICINF100	EQ	03-Nov-2020	126.59	127.00	128.50	126.00	128.00	127.99	127.26	11032	14.04	127	8133	73.72
ICICINIFTY	EQ	03-Nov-2020	124.12	127.80	134.70	120.40	125.10	125.10	125.20	82588	103.40	2708	45475	55.06
ICICINV20	EQ	03-Nov-2020	59.64	60.97	60.97	58.00	59.80	59.94	60.10	3782	2.27	307	2318	61.29
ICICINXT50	EQ	03-Nov-2020	27.84	26.10	28.70	26.10	27.92	27.95	28.02	23082	6.47	128	21512	93.20
ICICIPRULI	EQ	03-Nov-2020	403.40	404.95	411.50	404.10	409.05	409.70	407.59	3725793	15185.84	51502	2334026	62.65
ICICISENSX	EQ	03-Nov-2020	428.73	429.99	435.00	429.99	432.32	432.32	432.37	598	2.59	93	472	78.93
ICICITECH	EQ	03-Nov-2020	209.11	209.00	210.50	203.60	209.56	209.38	208.61	35388	73.82	76	34218	96.69
ICIL	EQ	03-Nov-2020	150.30	157.80	157.80	154.85	157.80	157.80	157.73	555832	876.69	1291	299284	53.84
ICRA	EQ	03-Nov-2020	2737.00	2789.00	2800.00	2750.00	2759.00	2759.00	2769.72	409	11.33	122	282	68.95
IDBI	EQ	03-Nov-2020	36.45	36.50	36.95	36.00	36.15	36.15	36.54	2324375	849.38	10715	460712	19.82
IDBIGOLD	EQ	03-Nov-2020	4617.35	4612.05	4667.00	4612.00	4667.00	4634.50	4620.22	237	10.95	49	170	71.73
IDEA	EQ	03-Nov-2020	8.75	8.70	8.70	8.50	8.55	8.55	8.60	107561247	9248.46	157963	38545253	35.84
IDFC	EQ	03-Nov-2020	29.80	30.00	30.25	29.70	29.85	29.95	29.94	2716901	813.56	11569	1732007	63.75
IDFCFIRSTB	EQ	03-Nov-2020	30.25	30.50	30.70	30.10	30.45	30.50	30.43	22004786	6697.00	57151	4268511	19.40
IDFCFIRSTB	N5	03-Nov-2020	5290.00	5289.50	5289.50	5250.00	5255.00	5251.36	5254.54	12	0.63	4	9	75.00
IDFCFIRSTB	N6	03-Nov-2020	10494.05	10500.05	10500.05	10475.05	10475.05	10475.05	10492.64	27	2.83	7	27	100.00
IDFCFIRSTB	NA	03-Nov-2020	10700.00	10700.00	10700.00	10700.00	10700.00	10700.00	10700.00	5	0.54	2	5	100.00
IDFCFIRSTB	NB	03-Nov-2020	5205.00	5228.00	5228.00	5228.00	5228.00	5228.00	5228.00	5	0.26	2	5	100.00
IDFCFIRSTB	NC	03-Nov-2020	10160.50	10165.00	10250.00	10165.00	10180.05	10180.05	10184.14	31	3.16	10	26	83.87
IDFNIFTYET	EQ	03-Nov-2020	122.99	123.00	123.00	118.76	118.80	120.39	119.69	70	0.08	10	66	94.29
IEX	EQ	03-Nov-2020	185.65	187.00	190.25	185.00	186.50	185.95	187.54	468227	878.10	13128	253469	54.13
IFBAGRO	EQ	03-Nov-2020	337.85	342.95	353.95	332.60	335.00	336.55	342.56	9747	33.39	745	4061	41.66
IFBIND	EQ	03-Nov-2020	694.50	698.00	718.70	683.20	698.95	698.85	703.32	51917	365.14	2446	30801	59.33
IFCI	EQ	03-Nov-2020	5.80	5.85	5.90	5.75	5.85	5.80	5.82	611216	35.57	80836	266725	43.64
IFCI	NH	03-Nov-2020	1094.99	1096.00	1096.00	1095.95	1096.00	1096.00	1095.98	706	7.74	12	686	97.17
IFCI	NI	03-Nov-2020	1775.00	1720.00	1720.00	1720.00	1720.00	1720.00	1720.00	180	3.10	1	180	100.00
IFCI	NL	03-Nov-2020	1052.00	1051.00	1051.00	1046.01	1046.01	1046.03	1046.46	547	5.72	14	547	100.00
IFGLEXPOR	EQ	03-Nov-2020	140.05	140.75	144.80	140.75	143.90	141.70	142.71	2212	3.16	85	1682	76.04
IGARASHI	EQ	03-Nov-2020	271.00	274.00	276.00	270.60	272.75	272.25	273.24	10607	28.98	536	5121	48.28
IGL	EQ	03-Nov-2020	404.20	405.95	414.00	404.50	406.40	407.15	410.49	1727254	7090.24	34298	396122	22.93
IGPL	EQ	03-Nov-2020	286.85	290.05	293.55	276.00	279.90	277.65	281.72	23455	66.08	940	14688	62.62
IIFCL	N4	03-Nov-2020	1467.87	1484.95	1484.95	1480.00	1483.00	1483.00	1480.33	471	6.97	6	471	100.00
IIFL	EQ	03-Nov-2020	76.40	76.50	83.00	76.00	79.80	79.75	80.61	2689573	2168.08	16392	503842	18.73
IIFL	N2	03-Nov-2020	1071.85	1072.20	1072.20	1072.20	1072.20	1072.20	1072.20	1	0.01	1	1	100.00
IIFL	N3	03-Nov-2020	1174.20	1174.50	1174.50	1174.50	1174.50	1174.50	1174.50	3	0.04	1	3	100.00
IIFL	N4	03-Nov-2020	1021.00	1022.00	1028.00	1022.00	1022.00	1022.00	1023.97	366	3.75	9	366	100.00
IIFL	N5	03-Nov-2020	1092.75	1085.15	1092.00	1085.10	1092.00	1085.23	1085.23	104	1.13	3	102	98.08
IIFL	N6	03-Nov-2020	1006.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
IIFL	N8	03-Nov-2020	1109.20	1110.30	1118.00	1110.30	1118.00	1116.25	1115.92	962	10.74	9	961	99.90
IIFL	NC	03-Nov-2020	980.00	995.00	1000.00	995.00	1000.00	1000.00	995.75	20	0.20	4	19	95.00
IIFLSEC	EQ	03-Nov-2020	38.75	39.00	39.50	38.15	38.50	38.40	38.79	361589	140.26	1096	198109	54.79
IIFLWAM	EQ	03-Nov-2020	909.90	924.90	924.90	882.05	895.95	898.80	910.53	63843	581.31	2046	59272	92.84
IITL	BE	03-Nov-2020	50.85	49.15	53.00	48.55	49.00	49.00	50.73	2975	1.51	10	-	-
IL&FSENGG	BZ	03-Nov-2020	3.50	3.40	3.60	3.40	3.50	3.50	3.50	2249	0.08	12	-	-
IL&FSTRANS	BZ	03-Nov-2020	1.25	1.30	1.30	1.20	1.25	1.25	1.28	114006	1.45	365	-	-
IMAGICAA	EQ	03-Nov-2020	3.85	3.70	3.95	3.70	3.95	3.90	3.87	36286	1.40	117	25506	70.29
IMFA	EQ	03-Nov-2020	261.35	263.95	265.05	252.20	253.25	254.15	257.54	28433	73.23	1575	16727	58.83
IMPAL	EQ	03-Nov-2020	520.00	511.95	528.00	511.95	520.50	520.60	521.33	773	4.03	92	436	56.40
IMPEXFERRO	BE	03-Nov-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	7911	0.05	9	-	-
INDBANK	EQ	03-Nov-2020	8.55	8.75	8.75	8.40	8.60	8.55	8.56	28605	2.45	124	22146	77.42
INDHOTEL	EQ	03-Nov-2020	92.20	93.00	96.70	93.00	96.05	96.30	94.92	1481057	1405.81	9007	470820	31.79
INDIACEM	EQ	03-Nov-2020	116.50	116.90	119.25	116.10	116.50	116.45	117.52	489120	574.82	4014	267067	54.60
INDIAGLYCO	EQ	03-Nov-2020	271.75	273.00	275.90	271.15	271.95	272.20	273.13	28877	78.87	866	14275	49.43
INDIAMART	EQ	03-Nov-2020	4724.10	4768.05	4866.10	4690.00	4750.00	4731.80	4746.97	21694	1029.81	5977	11766	54.24
INDIANB	EQ	03-Nov-2020	58.45	58.60	60.20	58.20	58.80	59.05	59.39	818243	485.95	4780	270293	33.03
INDIANCARD	EQ	03-Nov-2020	93.75	93.05	96.95	93.05	93.05	93.60	93.90	679	0.64	26	444	65.39
INDIANHUME	EQ	03-Nov-2020	155.25	157.00	157.90	153.10	155.00	154.85	155.69	10769	16.77	458	8554	79.43
INDIGO	EQ	03-Nov-2020	1311.20	1313.00	1387.90	1292.65	1363.35	1370.25	1339.96	2857913	38295.02	77750	1211459	42.39
INDIGRID	IV	03-Nov-2020	109.34	109.10	109.70	109.10	109.70	109.32	109.31	549423	600.57	193	520506	94.74
INDLMETER	EQ	03-Nov-2020	13.25	12.60	13.40	12.60	13.35	12.85	12.75	1300	0.17	21	950	73.08
INDNIPPON	EQ	03-Nov-2020	330.70	329.40	332.50	328.00	330.05	330.05	331.33	12575	41.66	244	11202	89.08
INDOCO	EQ	03-Nov-2020	255.00	256.60	259.00	254.10	255.15	256.30	257.00	28454	73.13	1410	16112	56.62
INDORAMA	EQ	03-Nov-2020	22.50	22.25	23.60	22.00	23.60	23.60	23.43	67694	15.86	189	61228	90.45
INDOSOLAR	BZ	03-Nov-2020	1.15	1.10	1.15	1.10	1.10	1.15	1.13	45892	0.52	53	-	-
INDOSTAR	EQ	03-Nov-2020	289.85	289.00	294.00	288.55	294.00	292.65	290.99	5345	15.55	374	3455	64.64
INDOTECH	EQ	03-Nov-2020	86.75	86.55	89.50	86.55	88.00	88.10	88.78	1851	1.64	37	1038	56.08
INDOTHAI	EQ	03-Nov-2020	19.65	19.00	20.05	19.00	19.25	19.25	19.48	4084	0.80	71	3122	76.44
INDOWIND	EQ	03-Nov-2020	2.75	2.80	2.80	2.65	2.70	2.70	2.72	4078	0.11	30	3043	74.62
INDRAMEDCO	EQ	03-Nov-2020	48.75	49.25	49.85	48.45	48.80	48.70	49.15	87438	42.98	769	48687	55.68
INDSWFTLAB	EQ	03-Nov-2020	50.25	48.20	49.50	47.75	48.50	48.35	48.28	60633	29.27	484	33521	55.29
INDTERRAIN	EQ	03-Nov-2020	27.90	27.80	28.60	27.75	28.35	27.95	28.12	42362	11.91	318	27808	65.64
INDUSINDBK	EQ	03-Nov-2020	628.35	631.55	650.00	631.55	646.00	646.60	644.35	19566145	126073.70	256458	3824052	19.54
INEOSSTYRO	EQ	03-Nov-2020	513.35	517.00	525.00	516.70	520.00	519.30	521.05	7481	38.98	302	5907	78.96
INFIBEAM	EQ	03-Nov-2020	82.80	83.25	83.75	81.85	83.00	82.80	82.91	533992	442.74	5752	352615	66.03
INFOBEAN	EQ	03-Nov-2020	125.60	125.10	131.85	120.20	131.85	131.85	127.92	28589	36.57	601	19642	68.70
INFRABEES	EQ	03-Nov-2020	319.63	327.00	329.50	320.98	321.01	321.01	322.63	140	0.45	18	89	63.57
INFRATEL	EQ	03-Nov-2020	180.70	182.50	183.75	180.30	181.25	181.55	181.82	3618518	6579.29	30681	809345	22.37
INFY	EQ	03-Nov-2020	1072.30	1072.00	1079.40	1057.50	1062.00	1062.55	1066.37	7204782	76829.63	172016	3503843	48.63
INGERRAND	EQ	03-Nov-2020	567.15	568.50	579.00	567.00	573.25	571.60	570.45	6139	35.02	399	4544	74.02
INOXLEISUR	EQ	03-Nov-2020	257.80	261.00	267.90	256.40	260.00	259.75	261.24	396257	1035.20	10087	129410	32.66
INOXWIND	EQ	03-Nov-2020	37.30	37.80	39.50	35.60	36.25	36.30	37.17	181369	67.41	1887	79359	43.76
INSECTICID	EQ	03-Nov-2020	445.80	451.00	458.45	450.00	453.00	451.40	454.15	20577	93.45	1091	14835	72.10
INSPIRISYS	EQ	03-Nov-2020	26.65	26.50	26.95	25.90	26.60	26.55	26.22	5827	1.53	71	5501	94.41
INTEGRA	BE	03-Nov-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	25	0.00	1	-	-
INTELLECT	EQ	03-Nov-2020	238.10	240.00	242.00	232.35	233.80	234.65	236.46	134600	318.28	3125	83761	62.23
INTENTECH	EQ	03-Nov-2020	33.15	33.05	34.25	33.05	33.10	33.25	33.24	12157	4.04	65	10487	86.26
INVENTURE	EQ	03-Nov-2020	16.95	17.00	17.50	16.80	16.85	16.90	17.10	28971	4.95	47	16766	57.87
IOB	EQ	03-Nov-2020	9.15	9.30	9.30	9.20	9.30	9.30	9.27	587176	54.44	1046	424107	72.23
IOC	EQ	03-Nov-2020	78.20	78.05	79.10	77.40	78.00	78.00	78.04	15275353	11920.95	38267	2930676	19.19
IOLCP	EQ	03-Nov-2020	655.25	662.90	663.45	650.00	650.10	651.00	654.80	131025	857.95	6065	54938	41.93
IPCALAB	EQ	03-Nov-2020	2302.30	2292.60	2369.00	2285.05	2340.00	2315.65	2320.42	313150	7266.41	51975	165615	52.89
IRB	EQ	03-Nov-2020	113.05	113.05	113.85	108.50	108.80	109.45	111.94	508413	569.10	3712	344181	67.70
IRBINVIT	IV	03-Nov-2020	37.96	36.40	37.74	36.05	37.51	37.42	36.75	295000	108.42	91	255000	86.44
IRCON	EQ	03-Nov-2020	74.85	75.10	75.90	74.00	75.15	75.20	75.28	162831	122.58	2217	70041	43.01
IRCTC	EQ	03-Nov-2020	1302.25	1303.00	1311.50	1300.00	1300.50	1301.45	1304.95	107309	1400.33	8278	40139	37.41
IREDA	N5	03-Nov-2020	1400.00	1343.00	1343.00	1343.00	1343.00	1343.00	1343.00	201	2.70	4	201	100.00
IRFC	N1	03-Nov-2020	1053.04	1054.50	1054.50	1053.00	1053.00	1053.00	1053.98	122	1.29	8	122	100.00
IRFC	N2	03-Nov-2020	1192.25	1203.40	1203.50	1203.40	1203.50	1203.50	1203.49	1500	18.05	4	1500	100.00
IRFC	N9	03-Nov-2020	1180.00	1180.00	1185.00	1180.00	1183.00	1183.00	1183.04	1670	19.76	12	1670	100.00
IRFC	NA	03-Nov-2020	1335.04	1332.01	1332.17	1320.00	1330.00	1330.00	1321.55	1080	14.27	13	1050	97.22
IRFC	NE	03-Nov-2020	1362.00	1362.00	1362.00	1340.00	1340.00	1340.00	1355.90	701	9.50	13	701	100.00
IRFC	NI	03-Nov-2020	1130.00	1129.99	1129.99	1129.99	1129.99	1129.99	1129.99	10	0.11	1	10	100.00
IRFC	NJ	03-Nov-2020	1224.99	1212.55	1212.55	1212.55	1212.55	1212.55	1212.55	482	5.84	9	291	60.37
IRFC	NK	03-Nov-2020	1301.10	1301.10	1301.10	1301.10	1301.10	1301.10	1301.10	100	1.30	1	100	100.00
IRFC	NM	03-Nov-2020	1240.00	1230.00	1230.00	1220.00	1220.00	1220.00	1221.33	15	0.18	2	15	100.00
IRFC	NO	03-Nov-2020	1234.00	1233.15	1233.15	1233.15	1233.15	1233.15	1233.15	400	4.93	3	200	50.00
ISEC	EQ	03-Nov-2020	448.05	455.00	459.80	445.10	450.00	448.50	452.96	245420	1111.66	11557	87284	35.57
ISFT	EQ	03-Nov-2020	70.45	71.00	73.90	67.60	67.60	69.20	70.69	4755	3.36	106	3125	65.72
ISMTLTD	BE	03-Nov-2020	6.60	6.80	6.90	6.40	6.90	6.90	6.89	229885	15.83	78	-	-
ITC	EQ	03-Nov-2020	166.75	167.20	170.75	167.10	170.00	170.10	169.51	22602903	38314.57	119246	8604562	38.07
ITDC	EQ	03-Nov-2020	222.45	222.50	225.40	221.90	222.50	222.50	223.38	9680	21.62	501	4113	42.49
ITDCEM	EQ	03-Nov-2020	48.90	49.10	50.35	49.10	49.70	50.00	49.94	169127	84.46	1364	108490	64.15
ITI	EQ	03-Nov-2020	116.65	116.95	118.45	116.00	116.20	116.20	116.98	218267	255.32	2509	83252	38.14
IVC	BE	03-Nov-2020	4.05	4.00	4.05	3.85	3.95	3.95	3.89	124671	4.85	128	-	-
IVP	EQ	03-Nov-2020	42.20	42.20	43.25	41.95	43.25	43.15	42.16	1236	0.52	25	1058	85.60
IVZINGOLD	EQ	03-Nov-2020	4621.90	4594.70	4640.00	4580.00	4640.00	4640.00	4593.87	28	1.29	13	28	100.00
IVZINNIFTY	EQ	03-Nov-2020	1254.50	1274.95	1274.95	1264.00	1264.00	1264.00	1264.78	14	0.18	2	13	92.86
IZMO	EQ	03-Nov-2020	37.85	39.40	39.40	36.50	37.00	36.65	37.19	14794	5.50	316	8931	60.37
J&KBANK	EQ	03-Nov-2020	14.40	14.65	14.70	14.40	14.45	14.50	14.55	731737	106.50	1141	492962	67.37
JAGRAN	EQ	03-Nov-2020	36.75	37.10	40.00	36.35	37.75	37.80	37.80	447063	169.00	2726	299633	67.02
JAGSNPHARM	EQ	03-Nov-2020	38.95	40.40	40.40	37.40	37.85	37.85	38.32	51555	19.76	417	26316	51.04
JAIBALAJI	EQ	03-Nov-2020	14.80	15.00	15.80	14.65	15.00	15.10	15.00	23649	3.55	90	19888	84.10
JAICORPLTD	EQ	03-Nov-2020	81.55	82.40	82.95	80.10	81.10	81.25	82.14	352664	289.66	3942	67897	19.25
JAIHINDPRO	BZ	03-Nov-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	848	0.01	6	-	-
JAINSTUDIO	BZ	03-Nov-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	6002	0.10	3	-	-
JAKHARIA	SM	03-Nov-2020	164.40	160.00	160.00	160.00	160.00	160.00	160.00	800	1.28	1	800	100.00
JAMNAAUTO	EQ	03-Nov-2020	42.75	43.20	47.80	43.05	45.45	46.35	46.10	5423518	2500.21	19700	2538971	46.81
JASH	EQ	03-Nov-2020	202.85	197.00	205.85	192.30	195.00	195.55	199.08	9446	18.81	116	7715	81.67
JAYAGROGN	EQ	03-Nov-2020	93.95	95.70	95.70	93.05	93.30	93.35	93.45	5309	4.96	156	3704	69.77
JAYBARMARU	EQ	03-Nov-2020	229.15	229.00	231.00	222.60	223.00	223.35	225.34	41360	93.20	1455	17095	41.33
JAYNECOIND	BE	03-Nov-2020	3.05	2.95	3.20	2.95	3.10	3.15	3.11	2520	0.08	19	-	-
JAYSREETEA	EQ	03-Nov-2020	59.40	59.15	60.25	59.10	59.75	59.70	59.78	22136	13.23	378	13693	61.86
JBCHEPHARM	EQ	03-Nov-2020	995.00	1000.90	1000.90	971.80	980.00	982.85	987.49	52810	521.49	8133	33401	63.25
JBFIND	EQ	03-Nov-2020	7.95	7.90	8.10	7.65	7.90	7.80	7.81	45761	3.57	123	30860	67.44
JBMA	EQ	03-Nov-2020	240.70	240.00	244.00	235.10	236.00	236.05	238.08	25765	61.34	1173	15484	60.10
JCHAC	EQ	03-Nov-2020	2144.80	2155.00	2168.85	2101.50	2109.15	2117.40	2136.32	3827	81.76	908	1932	50.48
JETAIRWAYS	BZ	03-Nov-2020	68.50	71.90	71.90	71.90	71.90	71.90	71.90	42237	30.37	307	-	-
JHS	BE	03-Nov-2020	18.25	18.00	18.95	17.70	18.35	18.35	18.29	36059	6.59	68	-	-
JINDALPHOT	EQ	03-Nov-2020	11.70	12.00	12.05	11.40	11.55	11.50	11.58	2163	0.25	59	1643	75.96
JINDALPOLY	EQ	03-Nov-2020	452.60	452.95	455.85	433.95	447.80	446.50	446.34	22606	100.90	995	11773	52.08
JINDALSAW	EQ	03-Nov-2020	59.95	61.00	62.70	60.40	61.00	60.85	61.59	468892	288.79	3850	170741	36.41
JINDALSTEL	EQ	03-Nov-2020	190.80	192.40	202.80	192.35	200.30	201.65	199.55	19495118	38901.76	100864	3957284	20.30
JINDRILL	EQ	03-Nov-2020	69.55	71.35	71.35	69.10	69.20	70.10	70.57	4132	2.92	123	2281	55.20
JINDWORLD	EQ	03-Nov-2020	50.15	51.00	53.00	50.10	50.80	50.55	50.76	169773	86.18	1075	9767	5.75
JISLDVREQS	EQ	03-Nov-2020	9.90	10.30	10.30	9.50	9.60	9.60	9.77	18422	1.80	144	10450	56.73
JISLJALEQS	EQ	03-Nov-2020	14.25	14.30	14.70	14.05	14.30	14.20	14.41	2122740	305.79	1669	855244	40.29
JITFINFRA	BE	03-Nov-2020	7.15	6.85	7.50	6.85	7.00	7.00	7.03	146	0.01	7	-	-
JIYAECO	EQ	03-Nov-2020	8.10	8.50	8.50	7.80	8.25	8.10	8.16	66351	5.41	203	41535	62.60
JKCEMENT	EQ	03-Nov-2020	1810.35	1828.00	1859.00	1815.00	1834.80	1840.95	1841.88	41453	763.51	5431	11092	26.76
JKIL	EQ	03-Nov-2020	104.45	104.95	105.90	103.05	104.25	104.40	104.86	32712	34.30	535	23425	71.61
JKLAKSHMI	EQ	03-Nov-2020	281.95	282.90	288.50	278.15	281.20	281.50	281.32	251389	707.20	7479	109852	43.70
JKPAPER	EQ	03-Nov-2020	87.15	87.60	88.50	87.10	87.90	87.90	87.80	286562	251.61	4134	159122	55.53
JKTYRE	EQ	03-Nov-2020	66.35	66.75	69.40	65.70	68.40	68.45	67.92	1034532	702.69	8097	324020	31.32
JMA	EQ	03-Nov-2020	25.90	25.80	26.80	25.70	25.85	25.85	26.24	5615	1.47	62	4254	75.76
JMCPROJECT	EQ	03-Nov-2020	47.20	48.35	48.35	45.00	47.55	47.25	47.06	45702	21.51	486	25445	55.68
JMFINANCIL	EQ	03-Nov-2020	77.10	77.60	78.55	75.55	75.75	75.95	76.72	448030	343.73	4709	254200	56.74
JMTAUTOLTD	EQ	03-Nov-2020	2.55	2.55	2.60	2.50	2.50	2.50	2.52	46510	1.17	134	38796	83.41
JOCIL	EQ	03-Nov-2020	174.90	179.10	179.10	168.95	170.85	170.70	175.14	14157	24.79	328	9410	66.47
JPASSOCIAT	EQ	03-Nov-2020	3.80	3.85	3.90	3.80	3.90	3.85	3.86	3539310	136.45	1455	2219989	62.72
JPINFRATEC	EQ	03-Nov-2020	1.20	1.25	1.25	1.20	1.25	1.20	1.22	375979	4.58	320	230701	61.36
JPOLYINVST	EQ	03-Nov-2020	10.65	10.45	11.15	10.45	11.15	11.15	10.80	550	0.06	14	282	51.27
JPPOWER	EQ	03-Nov-2020	2.25	2.30	2.40	2.25	2.30	2.35	2.34	5600201	131.13	12712	3638198	64.97
JSL	EQ	03-Nov-2020	58.95	59.40	59.90	58.10	58.30	58.75	59.11	888479	525.15	6791	215991	24.31
JSLHISAR	EQ	03-Nov-2020	95.35	95.00	96.50	94.25	94.50	95.50	95.48	263849	251.93	4122	120814	45.79
JSWENERGY	EQ	03-Nov-2020	58.80	60.30	60.80	58.25	58.50	58.65	59.19	1305015	772.48	6143	341195	26.14
JSWHL	EQ	03-Nov-2020	2390.20	2470.05	2501.00	2425.20	2475.00	2490.90	2482.40	1506	37.38	182	1085	72.05
JSWISPL	EQ	03-Nov-2020	17.70	17.30	18.35	17.25	17.35	17.40	17.53	121378	21.27	1656	100183	82.54
JSWSTEEL	EQ	03-Nov-2020	309.35	311.90	316.10	311.00	314.80	314.75	313.46	5951181	18654.78	43843	1181601	19.85
JTEKTINDIA	EQ	03-Nov-2020	77.85	78.00	79.50	76.50	79.00	79.15	78.99	126129	99.63	2245	76335	60.52
JUBILANT	EQ	03-Nov-2020	716.55	725.00	740.00	693.60	694.90	696.25	704.32	309800	2181.98	16430	177383	57.26
JUBLFOOD	EQ	03-Nov-2020	2167.00	2175.75	2181.60	2104.30	2154.00	2155.50	2139.22	578059	12365.97	32376	161796	27.99
JUBLINDS	EQ	03-Nov-2020	130.10	131.00	131.50	129.00	129.00	129.50	130.05	5863	7.62	160	3629	61.90
JUMPNET	EQ	03-Nov-2020	37.05	35.20	35.20	35.20	35.20	35.20	35.20	10758	3.79	109	10753	99.95
JUNIORBEES	EQ	03-Nov-2020	285.67	294.20	294.20	281.00	287.70	287.27	287.99	31934	91.97	1862	17554	54.97
JUSTDIAL	EQ	03-Nov-2020	597.00	599.35	621.70	585.00	610.10	599.80	604.18	4545444	27462.71	117331	483081	10.63
JYOTHYLAB	EQ	03-Nov-2020	133.10	134.90	134.90	130.30	130.90	130.90	131.79	557132	734.27	8795	403426	72.41
JYOTISTRUC	BZ	03-Nov-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	4190	0.14	22	-	-
KABRAEXTRU	EQ	03-Nov-2020	76.25	77.35	78.90	76.00	78.10	78.15	77.81	25535	19.87	447	19262	75.43
KAJARIACER	EQ	03-Nov-2020	563.75	562.05	579.75	556.45	573.00	574.70	572.19	230925	1321.32	12117	107721	46.65
KAKATCEM	EQ	03-Nov-2020	157.00	158.00	159.85	154.35	155.00	155.75	157.14	4949	7.78	210	3343	67.55
KALPATPOWR	EQ	03-Nov-2020	249.85	252.00	255.70	250.35	253.00	253.10	253.37	144041	364.95	3205	88206	61.24
KALYANIFRG	BE	03-Nov-2020	134.70	134.70	134.95	129.05	133.00	133.00	130.84	149	0.19	10	-	-
KAMATHOTEL	EQ	03-Nov-2020	29.95	29.75	30.35	29.40	29.50	29.70	29.81	23536	7.02	246	13161	55.92
KAMDHENU	EQ	03-Nov-2020	72.80	74.10	74.30	72.60	72.80	72.80	73.29	13209	9.68	127	2276	17.23
KANANIIND	EQ	03-Nov-2020	3.60	3.75	3.75	3.50	3.70	3.50	3.74	16853	0.63	21	16680	98.97
KANORICHEM	EQ	03-Nov-2020	36.20	36.15	38.00	36.15	37.55	37.60	37.55	18431	6.92	181	8362	45.37
KANSAINER	EQ	03-Nov-2020	514.15	519.55	523.55	504.00	515.00	513.45	513.30	176448	905.72	5846	57161	32.40
KAPSTON	EQ	03-Nov-2020	96.45	99.85	100.00	98.00	100.00	99.60	99.63	426	0.42	49	259	60.80
KARDA	BE	03-Nov-2020	97.45	96.05	97.60	95.75	97.20	97.00	97.10	7821	7.59	81	-	-
KARMAENG	EQ	03-Nov-2020	9.00	9.35	9.35	8.60	9.10	8.70	9.03	7375	0.67	34	4053	54.96
KARURVYSYA	EQ	03-Nov-2020	32.10	32.45	32.70	32.10	32.30	32.20	32.44	1379484	447.46	2796	1116475	80.93
KAUSHALYA	BE	03-Nov-2020	1.45	1.40	1.50	1.40	1.50	1.40	1.40	3424	0.05	10	-	-
KAYA	EQ	03-Nov-2020	208.15	208.50	213.05	208.50	209.00	209.75	210.60	3872	8.15	288	2103	54.31
KCP	EQ	03-Nov-2020	63.75	64.25	65.80	64.05	64.80	64.45	64.85	94912	61.55	955	49809	52.48
KCPSUGIND	EQ	03-Nov-2020	14.70	14.75	15.00	14.75	14.80	14.80	14.82	46078	6.83	210	30290	65.74
KDDL	EQ	03-Nov-2020	159.75	165.90	165.90	157.10	157.15	158.00	158.89	1079	1.71	54	850	78.78
KEC	EQ	03-Nov-2020	329.85	330.00	335.20	324.10	325.70	325.35	330.45	208603	689.32	21506	119942	57.50
KECL	EQ	03-Nov-2020	10.70	10.80	10.80	10.30	10.35	10.40	10.49	14521	1.52	178	8752	60.27
KEERTI	SM	03-Nov-2020	28.90	29.60	29.80	29.60	29.80	29.80	29.70	18600	5.52	3	0	0.00
KEI	EQ	03-Nov-2020	334.65	331.20	338.00	326.35	328.15	328.65	330.08	214415	707.75	5316	101848	47.50
KELLTONTEC	EQ	03-Nov-2020	49.20	48.50	49.30	47.05	48.60	48.00	48.11	283063	136.18	692	220537	77.91
KENNAMET	EQ	03-Nov-2020	728.55	738.85	738.85	724.00	729.00	731.60	730.08	1841	13.44	89	1611	87.51
KERNEX	BE	03-Nov-2020	18.20	19.10	19.10	19.10	19.10	19.10	19.10	3100	0.59	12	-	-
KESORAMIND	EQ	03-Nov-2020	42.70	42.85	44.30	41.85	42.75	43.35	43.36	1165870	505.54	4785	270829	23.23
KEYFINSERV	EQ	03-Nov-2020	34.90	36.30	36.30	34.70	35.50	35.55	35.54	148	0.05	10	123	83.11
KGL	BZ	03-Nov-2020	0.20	0.20	0.25	0.20	0.20	0.20	0.20	632750	1.29	111	-	-
KHADIM	EQ	03-Nov-2020	107.55	107.65	117.90	106.10	113.20	115.80	114.29	95181	108.78	1908	36756	38.62
KHAICHEM	EQ	03-Nov-2020	23.00	25.00	25.25	22.55	22.90	22.75	23.70	394448	93.49	1709	195296	49.51
KHANDSE	EQ	03-Nov-2020	8.95	9.30	9.30	8.05	8.05	8.75	8.76	2268	0.20	19	2242	98.85
KICL	EQ	03-Nov-2020	1254.55	1270.05	1270.05	1235.05	1235.05	1242.30	1249.68	433	5.41	132	291	67.21
KILITCH	BE	03-Nov-2020	89.65	88.00	91.60	88.00	90.00	89.70	89.53	342	0.31	11	-	-
KINGFA	EQ	03-Nov-2020	584.00	587.70	604.90	577.95	603.30	597.05	597.51	10792	64.48	621	8244	76.39
KIOCL	EQ	03-Nov-2020	109.30	108.95	114.00	107.95	110.00	112.40	111.64	23341	26.06	550	13692	58.66
KIRIINDUS	EQ	03-Nov-2020	445.50	445.00	454.30	445.00	446.50	447.05	448.89	70746	317.57	1764	43565	61.58
KIRLFER	EQ	03-Nov-2020	95.65	97.00	97.05	93.50	94.00	93.90	95.28	76409	72.81	1635	56818	74.36
KIRLOSBROS	EQ	03-Nov-2020	105.35	105.90	108.90	102.60	104.15	104.60	106.11	36297	38.51	971	18650	51.38
KIRLOSENG	EQ	03-Nov-2020	102.25	103.90	103.90	99.00	100.00	100.40	100.88	38272	38.61	734	20619	53.87
KIRLOSIND	EQ	03-Nov-2020	595.50	600.95	619.95	575.00	594.00	583.00	595.32	1319	7.85	240	723	54.81
KITEX	EQ	03-Nov-2020	100.75	100.70	101.90	100.50	101.20	100.85	101.04	45602	46.08	547	31548	69.18
KKCL	EQ	03-Nov-2020	738.70	745.00	745.00	706.20	726.00	727.50	729.39	813	5.93	155	592	72.82
KMSUGAR	EQ	03-Nov-2020	9.95	10.10	10.10	9.80	9.80	9.80	9.86	113853	11.22	208	72524	63.70
KNRCON	EQ	03-Nov-2020	250.05	250.05	251.70	243.15	246.00	245.20	246.61	33209	81.90	3075	20671	62.25
KOKUYOCMLN	EQ	03-Nov-2020	58.15	58.45	59.00	58.05	58.50	58.35	58.37	30984	18.09	545	20346	65.67
KOLTEPATIL	EQ	03-Nov-2020	166.60	167.45	171.45	167.05	168.55	168.95	168.90	35524	60.00	1164	19454	54.76
KOPRAN	EQ	03-Nov-2020	135.85	135.45	138.00	129.10	129.10	129.10	133.09	518846	690.52	6086	307624	59.29
KOTAKBANK	EQ	03-Nov-2020	1580.70	1581.00	1601.50	1570.20	1593.00	1593.60	1590.74	5260618	83682.69	238472	2477462	47.09
KOTAKBKETF	EQ	03-Nov-2020	251.27	251.27	259.80	251.27	258.35	259.44	257.51	542760	1397.65	7556	319203	58.81
KOTAKGOLD	EQ	03-Nov-2020	447.20	447.20	449.95	447.00	449.80	449.05	448.12	26651	119.43	702	19041	71.45
KOTAKNIFTY	EQ	03-Nov-2020	121.52	122.18	123.20	121.84	123.00	122.98	122.80	20422	25.08	375	15532	76.06
KOTAKNV20	EQ	03-Nov-2020	60.46	62.00	62.00	59.61	60.55	60.55	60.97	2795	1.70	41	2537	90.77
KOTAKPSUBK	EQ	03-Nov-2020	127.52	128.99	129.70	127.52	128.25	128.88	128.66	12051	15.51	110	9138	75.83
KOTARISUG	EQ	03-Nov-2020	13.70	13.85	13.90	13.70	13.70	13.85	13.82	15940	2.20	50	7414	46.51
KOTHARIPET	EQ	03-Nov-2020	15.00	15.00	15.25	14.55	14.95	14.95	14.85	2237	0.33	61	2194	98.08
KOTHARIPRO	EQ	03-Nov-2020	58.10	56.30	59.50	56.30	57.90	57.90	57.72	4014	2.32	133	2665	66.39
KPITTECH	EQ	03-Nov-2020	90.75	91.30	95.30	91.10	94.40	94.10	93.96	465637	437.51	7035	200186	42.99
KPRMILL	EQ	03-Nov-2020	735.80	749.00	749.50	730.10	736.50	737.90	741.84	28375	210.50	2513	13433	47.34
KRBL	EQ	03-Nov-2020	250.70	253.95	255.75	244.80	246.60	245.90	249.22	122969	306.46	2886	79364	64.54
KREBSBIO	EQ	03-Nov-2020	86.95	87.40	90.85	87.40	89.00	89.00	88.93	10630	9.45	191	7932	74.62
KRIDHANINF	EQ	03-Nov-2020	2.45	2.40	2.60	2.35	2.35	2.40	2.46	50216	1.24	114	42858	85.35
KRISHANA	BE	03-Nov-2020	66.50	67.00	67.00	65.50	65.50	66.70	66.71	963	0.64	15	-	-
KSB	EQ	03-Nov-2020	440.75	446.00	452.00	440.75	442.00	442.25	445.07	13902	61.87	702	9782	70.36
KSCL	EQ	03-Nov-2020	470.00	477.00	504.90	477.00	501.00	502.00	492.44	327597	1613.21	10937	101635	31.02
KSERASERA	BZ	03-Nov-2020	0.20	0.15	0.25	0.15	0.20	0.15	0.19	702398	1.31	162	-	-
KSK	EQ	03-Nov-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.37	218132	0.82	135	106884	49.00
KSL	EQ	03-Nov-2020	207.25	208.30	215.00	208.30	209.90	209.40	209.95	18140	38.08	931	6872	37.88
KSOLVES	SM	03-Nov-2020	289.60	304.00	304.05	304.00	304.05	304.05	304.03	1200	3.65	2	1200	100.00
KTKBANK	EQ	03-Nov-2020	42.00	42.35	42.75	42.00	42.20	42.30	42.29	1201142	508.02	4734	494603	41.18
KUANTUM	EQ	03-Nov-2020	39.90	39.90	40.05	39.00	39.50	39.60	39.36	2863	1.13	73	1941	67.80
KWALITY	EQ	03-Nov-2020	2.40	2.40	2.50	2.40	2.45	2.45	2.46	154176	3.79	270	105854	68.66
L&TFH	EQ	03-Nov-2020	65.70	66.00	66.85	64.05	64.75	64.95	65.28	9842038	6424.62	24408	1729270	17.57
L&TFINANCE	NC	03-Nov-2020	1140.00	1149.98	1149.99	1149.98	1149.99	1149.99	1149.99	85	0.98	2	85	100.00
L&TFINANCE	NG	03-Nov-2020	1181.00	1185.05	1185.05	1183.00	1183.00	1183.00	1184.63	50	0.59	4	40	80.00
L&TFINANCE	NI	03-Nov-2020	1150.00	1149.99	1149.99	1149.99	1149.99	1149.99	1149.99	10	0.11	1	10	100.00
L&TFINANCE	NO	03-Nov-2020	1085.01	1095.01	1099.50	1095.01	1099.50	1099.50	1097.00	61	0.67	2	61	100.00
L&TFINANCE	NU	03-Nov-2020	1121.00	1126.00	1126.00	1126.00	1126.00	1126.00	1126.00	50	0.56	1	50	100.00
L&TFINANCE	Y5	03-Nov-2020	1102.15	1118.90	1118.90	1100.90	1106.00	1109.81	1107.99	1212	13.43	88	870	71.78
L&TFINANCE	Y9	03-Nov-2020	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	8	0.09	1	8	100.00
L&TINFRA	N1	03-Nov-2020	1067.00	1071.00	1071.00	1067.01	1067.01	1067.01	1068.51	29	0.31	5	22	75.86
L&TINFRA	N2	03-Nov-2020	2083.51	2084.00	2090.00	2083.51	2090.00	2090.00	2087.23	65	1.36	7	65	100.00
L&TINFRA	N3	03-Nov-2020	1070.00	1065.00	1065.01	1065.00	1065.01	1065.01	1065.00	35	0.37	4	35	100.00
L&TINFRA	N4	03-Nov-2020	2047.00	2043.00	2043.50	2039.01	2040.00	2040.40	2042.49	465	9.50	26	465	100.00
L&TINFRA	N5	03-Nov-2020	1045.11	1045.00	1050.00	1045.00	1050.00	1050.00	1047.38	40	0.42	3	40	100.00
L&TINFRA	N6	03-Nov-2020	2145.01	2145.15	2147.40	2145.04	2146.00	2146.47	2146.10	241	5.17	23	241	100.00
LAGNAM	SM	03-Nov-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	3000	0.22	1	3000	100.00
LAKSHVILAS	EQ	03-Nov-2020	15.40	15.15	15.95	15.15	15.50	15.45	15.58	769689	119.94	1626	366016	47.55
LALPATHLAB	EQ	03-Nov-2020	2278.40	2300.60	2333.00	2273.00	2280.00	2299.75	2300.83	276554	6363.04	13299	211071	76.32
LAMBODHARA	EQ	03-Nov-2020	27.95	28.70	28.70	27.30	27.70	27.50	27.76	4261	1.18	64	2477	58.13
LAOPALA	EQ	03-Nov-2020	204.10	204.30	206.80	204.00	205.00	205.10	204.75	49589	101.54	1223	33584	67.72
LASA	EQ	03-Nov-2020	69.30	69.50	76.20	69.15	75.00	75.30	74.11	492047	364.66	3854	154564	31.41
LAURUSLABS	EQ	03-Nov-2020	300.85	305.00	305.35	287.35	291.75	291.35	295.06	7325073	21613.08	111834	2596481	35.45
LAXMICOT	SM	03-Nov-2020	9.45	9.20	9.20	9.20	9.20	9.20	9.20	6000	0.55	1	6000	100.00
LAXMIMACH	EQ	03-Nov-2020	4054.65	4059.00	4100.00	4050.00	4056.80	4050.25	4061.49	5474	222.33	1066	2794	51.04
LEMONTREE	EQ	03-Nov-2020	27.15	27.20	27.50	27.10	27.20	27.15	27.28	345673	94.30	1223	215347	62.30
LFIC	EQ	03-Nov-2020	59.20	59.20	61.00	59.20	60.50	60.50	59.53	1198	0.71	13	910	75.96
LGBBROSLTD	EQ	03-Nov-2020	250.40	253.60	256.90	248.55	252.80	254.20	253.42	43519	110.29	1031	26603	61.13
LGBFORGE	EQ	03-Nov-2020	2.55	2.55	2.70	2.40	2.55	2.55	2.55	65100	1.66	63	64622	99.27
LIBAS	EQ	03-Nov-2020	29.65	29.60	30.10	28.60	29.00	29.05	29.34	14360	4.21	195	8981	62.54
LIBERTSHOE	EQ	03-Nov-2020	137.20	138.55	150.00	138.00	146.50	148.00	146.69	517779	759.54	7319	108119	20.88
LICHSGFIN	EQ	03-Nov-2020	299.10	298.85	304.55	294.60	300.45	302.75	299.97	4545458	13635.14	48694	1155790	25.43
LICNETFGSC	EQ	03-Nov-2020	21.69	21.84	21.84	21.56	21.73	21.63	21.67	844	0.18	35	777	92.06
LICNETFN50	EQ	03-Nov-2020	123.00	125.00	125.00	118.65	121.50	121.59	122.31	491	0.60	83	99	20.16
LICNETFSEN	EQ	03-Nov-2020	423.86	435.50	468.00	405.05	420.00	420.71	446.21	856	3.82	155	648	75.70
LICNFNHGP	EQ	03-Nov-2020	120.90	120.90	120.98	118.10	118.18	118.18	118.39	113	0.13	28	101	89.38
LIKHITHA	EQ	03-Nov-2020	146.90	148.95	149.70	146.30	147.30	147.05	147.43	135484	199.75	1655	45070	33.27
LINCOLN	EQ	03-Nov-2020	228.10	229.90	234.25	222.00	227.00	229.20	227.56	197145	448.63	4557	65634	33.29
LINCPEN	EQ	03-Nov-2020	155.50	157.60	157.70	153.80	153.80	154.90	155.74	557	0.87	35	317	56.91
LINDEINDIA	EQ	03-Nov-2020	833.45	823.50	838.30	823.50	830.05	828.70	830.14	28529	236.83	1304	20775	72.82
LIQUIDBEES	EQ	03-Nov-2020	1000.00	1001.87	1001.87	999.12	1000.00	999.99	1000.00	773836	7738.35	2814	554843	71.70
LIQUIDETF	EQ	03-Nov-2020	1000.00	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	2581	25.81	48	1964	76.09
LOKESHMACH	EQ	03-Nov-2020	19.45	19.55	20.10	19.50	20.00	19.95	19.87	6363	1.26	37	6164	96.87
LOTUSEYE	EQ	03-Nov-2020	30.45	29.45	30.90	29.45	30.15	30.20	30.10	2734	0.82	42	2312	84.56
LOVABLE	EQ	03-Nov-2020	52.65	53.45	53.50	52.95	53.40	53.15	53.21	7316	3.89	202	5480	74.90
LPDC	BE	03-Nov-2020	1.40	1.45	1.45	1.40	1.40	1.40	1.44	752	0.01	7	-	-
LSIL	EQ	03-Nov-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.69	399247	2.75	221	299290	74.96
LT	EQ	03-Nov-2020	929.30	944.90	952.90	932.50	949.80	947.75	944.20	4049112	38231.87	85515	1095937	27.07
LTI	EQ	03-Nov-2020	2853.10	2880.90	2999.00	2865.00	2945.00	2936.35	2929.67	311155	9115.81	47599	108293	34.80
LTTS	EQ	03-Nov-2020	1620.75	1640.25	1659.00	1615.00	1643.00	1635.20	1633.20	112006	1829.28	18122	51980	46.41
LUMAXIND	EQ	03-Nov-2020	1254.65	1285.05	1285.05	1245.00	1258.00	1268.85	1259.64	1429	18.00	239	938	65.64
LUMAXTECH	EQ	03-Nov-2020	95.80	97.50	98.00	94.65	96.05	97.30	96.88	34693	33.61	1205	29998	86.47
LUPIN	EQ	03-Nov-2020	912.50	917.00	941.95	916.00	936.95	937.30	930.94	4071127	37899.59	55392	552822	13.58
LUXIND	EQ	03-Nov-2020	1404.90	1400.00	1410.95	1370.00	1370.60	1382.45	1398.04	91791	1283.27	3693	27838	30.33
LYKALABS	EQ	03-Nov-2020	17.40	17.95	17.95	16.20	16.70	16.75	16.78	36523	6.13	266	20754	56.82
LYPSAGEMS	EQ	03-Nov-2020	2.70	2.80	2.90	2.60	2.80	2.80	2.79	13220	0.37	67	9961	75.35
M&M	EQ	03-Nov-2020	596.05	599.30	605.45	594.00	597.00	595.80	599.57	3669816	22003.16	49826	1022011	27.85
M&MFIN	EQ	03-Nov-2020	125.00	125.95	127.90	124.95	125.40	125.80	126.18	5179773	6535.97	29297	1121518	21.65
M&MFIN	N2	03-Nov-2020	1097.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1	0.01	1	1	100.00
M100	EQ	03-Nov-2020	17.76	18.25	18.25	17.87	18.04	17.99	18.00	49012	8.82	192	43916	89.60
M14RG	MF	03-Nov-2020	6.76	6.42	6.42	6.42	6.42	6.42	6.42	3000	0.19	2	3000	100.00
M17RG	MF	03-Nov-2020	5.25	5.11	5.77	4.81	5.77	5.77	5.18	39000	2.02	7	29000	74.36
M50	EQ	03-Nov-2020	115.17	115.97	116.69	114.37	116.69	116.50	115.54	467	0.54	23	350	74.95
MAANALU	EQ	03-Nov-2020	65.40	67.00	75.00	63.35	73.30	73.10	70.28	61854	43.47	1098	35143	56.82
MACPOWER	EQ	03-Nov-2020	60.30	62.95	63.00	58.50	61.00	61.00	59.53	969	0.58	15	864	89.16
MADHAV	EQ	03-Nov-2020	24.35	24.55	24.80	24.05	24.30	24.05	24.33	1694	0.41	24	1469	86.72
MADHUCON	BE	03-Nov-2020	2.80	2.80	2.80	2.70	2.80	2.80	2.80	5295	0.15	9	-	-
MADRASFERT	EQ	03-Nov-2020	15.55	15.90	16.60	15.75	16.00	15.95	16.15	121829	19.67	593	39827	32.69
MAGADSUGAR	EQ	03-Nov-2020	105.10	105.95	108.00	100.00	100.20	101.00	102.42	29392	30.10	733	14547	49.49
MAGMA	EQ	03-Nov-2020	37.05	37.05	40.70	37.05	39.10	39.95	39.72	1660352	659.53	4622	873108	52.59
MAGNUM	EQ	03-Nov-2020	4.50	4.30	4.55	4.30	4.40	4.30	4.30	11853	0.51	196	10053	84.81
MAHABANK	EQ	03-Nov-2020	11.20	11.35	11.35	11.15	11.15	11.20	11.22	743667	83.41	1209	425505	57.22
MAHAPEXLTD	BE	03-Nov-2020	81.70	85.75	85.75	78.00	80.60	80.60	81.04	4791	3.88	64	-	-
MAHASTEEL	EQ	03-Nov-2020	100.70	97.85	104.60	97.80	102.00	102.20	102.42	23497	24.07	463	10900	46.39
MAHEPC	EQ	03-Nov-2020	133.75	134.50	136.40	128.20	128.95	129.05	130.84	183193	239.69	3424	91699	50.06
MAHESHWARI	BE	03-Nov-2020	83.45	82.00	85.00	81.00	83.45	83.70	83.65	39392	32.95	164	-	-
MAHINDCIE	EQ	03-Nov-2020	137.30	139.75	139.75	135.10	135.10	135.85	137.50	59306	81.55	1408	46168	77.85
MAHLIFE	EQ	03-Nov-2020	270.55	269.05	272.90	267.25	268.00	268.30	268.46	13636	36.61	841	9441	69.24
MAHLOG	EQ	03-Nov-2020	364.45	366.00	366.25	350.00	365.35	363.60	362.83	67732	245.75	3611	53296	78.69
MAHSCOOTER	EQ	03-Nov-2020	2795.60	2810.00	2863.90	2810.00	2816.50	2823.75	2837.26	2088	59.24	408	1234	59.10
MAHSEAMLES	EQ	03-Nov-2020	221.35	222.00	223.20	214.55	215.00	215.20	218.11	170249	371.33	2870	157840	92.71
MAITHANALL	EQ	03-Nov-2020	485.35	487.50	490.80	478.00	483.10	484.50	486.89	7454	36.29	476	4933	66.18
MAJESCO	EQ	03-Nov-2020	919.40	916.25	931.80	911.15	926.00	924.10	924.10	288629	2667.22	3131	261087	90.46
MALUPAPER	EQ	03-Nov-2020	23.55	23.50	24.00	23.20	23.85	23.25	23.48	4555	1.07	87	3284	72.10
MAN50ETF	EQ	03-Nov-2020	119.50	119.60	120.70	119.60	120.70	120.67	120.63	283	0.34	15	282	99.65
MANAKALUCO	EQ	03-Nov-2020	6.75	6.85	7.05	6.85	7.00	6.95	6.97	2264	0.16	17	1703	75.22
MANAKCOAT	EQ	03-Nov-2020	3.85	3.85	4.10	3.85	3.95	3.85	3.95	6477	0.26	24	5373	82.96
MANAKSIA	EQ	03-Nov-2020	38.35	38.10	39.40	38.00	38.35	38.25	38.48	4877	1.88	81	3106	63.69
MANAKSTEEL	EQ	03-Nov-2020	9.50	9.80	9.80	9.40	9.40	9.40	9.50	20551	1.95	87	19073	92.81
MANALIPETC	EQ	03-Nov-2020	30.25	30.25	30.80	30.10	30.30	30.20	30.36	288396	87.54	1149	164658	57.09
MANAPPURAM	EQ	03-Nov-2020	158.50	160.00	161.25	157.25	158.65	159.10	159.21	4535124	7220.20	27920	724913	15.98
MANGALAM	EQ	03-Nov-2020	150.50	151.25	153.50	144.00	144.60	145.00	147.40	86744	127.86	1248	53321	61.47
MANGCHEFER	EQ	03-Nov-2020	29.05	29.45	32.40	29.10	31.50	31.65	31.45	1259840	396.24	5570	352171	27.95
MANGLMCEM	EQ	03-Nov-2020	192.70	193.20	200.00	193.20	195.65	197.45	197.64	74007	146.27	1333	11999	16.21
MANGTIMBER	EQ	03-Nov-2020	7.10	7.10	7.45	7.10	7.25	7.25	7.37	4963	0.37	14	4960	99.94
MANINDS	EQ	03-Nov-2020	68.30	67.70	68.20	64.75	65.75	65.70	66.27	167831	111.23	1967	92797	55.29
MANINFRA	EQ	03-Nov-2020	25.10	25.65	25.65	25.05	25.05	25.15	25.29	92903	23.49	503	51974	55.94
MANUGRAPH	EQ	03-Nov-2020	8.50	8.40	8.70	8.35	8.40	8.40	8.39	800	0.07	14	605	75.63
MANXT50	EQ	03-Nov-2020	272.00	275.00	275.90	274.80	275.90	275.90	275.04	257	0.71	7	257	100.00
MARALOVER	EQ	03-Nov-2020	14.05	13.95	14.40	13.90	14.20	14.00	14.01	5034	0.71	51	3829	76.06
MARATHON	EQ	03-Nov-2020	53.80	53.05	55.70	51.70	53.00	53.65	53.60	3544	1.90	177	2588	73.02
MARICO	EQ	03-Nov-2020	366.85	368.00	377.80	368.00	371.75	370.90	373.52	5388506	20127.26	47159	1326687	24.62
MARINE	SM	03-Nov-2020	165.40	167.80	178.00	165.05	175.00	175.00	171.61	34000	58.35	12	14000	41.18
MARKSANS	EQ	03-Nov-2020	51.00	51.30	52.65	51.30	52.10	52.15	52.03	1311898	682.64	6913	668738	50.97
MARSHALL	SM	03-Nov-2020	7.10	7.40	7.45	7.40	7.45	7.45	7.44	24000	1.79	8	24000	100.00
MARUTI	EQ	03-Nov-2020	6868.35	6940.00	6963.25	6852.45	6909.50	6913.35	6911.86	926491	64037.75	77876	251139	27.11
MASFIN	EQ	03-Nov-2020	825.55	826.85	837.10	824.00	830.95	830.00	830.90	8235	68.42	1234	4609	55.97
MASTEK	EQ	03-Nov-2020	876.25	892.00	892.00	863.10	872.15	869.45	874.06	94614	826.99	6985	57555	60.83
MATRIMONY	EQ	03-Nov-2020	636.40	642.70	649.85	601.85	639.95	632.90	626.13	17674	110.66	1516	12431	70.33
MAWANASUG	EQ	03-Nov-2020	23.05	23.05	23.45	22.85	23.00	23.05	23.07	13164	3.04	153	8834	67.11
MAXHEALTH	EQ	03-Nov-2020	107.15	108.05	108.05	107.15	107.65	107.80	107.71	123402	132.91	1643	91598	74.23
MAXIND	EQ	03-Nov-2020	56.05	56.40	56.40	55.70	55.75	55.70	55.79	55493	30.96	1153	47763	86.07
MAXVIL	EQ	03-Nov-2020	37.00	37.10	37.80	36.75	37.30	37.55	37.33	19374	7.23	204	12811	66.12
MAYURUNIQ	EQ	03-Nov-2020	250.10	249.80	257.65	245.10	256.95	256.50	253.59	68773	174.40	4894	45314	65.89
MAZDA	EQ	03-Nov-2020	534.25	534.20	543.20	531.00	538.00	532.10	536.38	1356	7.27	118	740	54.57
MAZDOCK	EQ	03-Nov-2020	168.35	169.20	169.95	166.05	166.25	166.60	167.96	610024	1024.59	8464	269023	44.10
MBAPL	BE	03-Nov-2020	60.00	62.00	62.00	62.00	62.00	62.00	62.00	34	0.02	2	-	-
MBECL	BE	03-Nov-2020	4.45	4.65	4.65	4.45	4.60	4.60	4.51	2019	0.09	13	-	-
MBLINFRA	EQ	03-Nov-2020	8.40	8.60	8.75	8.45	8.70	8.70	8.59	72911	6.26	139	57424	78.76
MCDHOLDING	EQ	03-Nov-2020	23.70	23.60	24.25	23.60	23.60	23.85	23.78	4254	1.01	71	3490	82.04
MCDOWELL-N	EQ	03-Nov-2020	503.95	503.00	514.80	502.80	508.85	509.70	508.62	3279029	16677.89	25457	1918495	58.51
MCL	EQ	03-Nov-2020	60.00	60.00	62.00	59.65	61.50	61.50	61.39	271	0.17	13	250	92.25
MCLEODRUSS	BE	03-Nov-2020	18.05	18.05	18.80	17.70	18.25	18.40	18.25	228401	41.69	297	-	-
MCX	EQ	03-Nov-2020	1675.30	1685.00	1707.05	1651.00	1660.00	1658.05	1682.95	159999	2692.71	14516	85178	53.24
MDL	SM	03-Nov-2020	21.00	19.95	19.95	19.95	19.95	19.95	19.95	2000	0.40	1	2000	100.00
MEGASOFT	BE	03-Nov-2020	7.45	7.45	7.70	7.20	7.20	7.25	7.30	5337	0.39	18	-	-
MEGH	EQ	03-Nov-2020	70.70	70.95	71.85	68.50	69.00	69.20	70.57	942639	665.20	5949	565230	59.96
MELSTAR	BZ	03-Nov-2020	2.00	2.00	2.10	2.00	2.10	2.10	2.06	1384	0.03	7	-	-
MENONBE	EQ	03-Nov-2020	47.35	48.00	51.95	47.50	49.30	49.45	50.02	328763	164.44	2693	87411	26.59
MEP	EQ	03-Nov-2020	13.80	13.60	14.15	13.40	13.55	13.55	13.86	308498	42.77	633	110114	35.69
MERCATOR	EQ	03-Nov-2020	0.90	0.90	0.90	0.85	0.90	0.85	0.87	241071	2.11	96	127826	53.02
METALFORGE	BE	03-Nov-2020	4.45	4.45	4.65	4.45	4.45	4.45	4.46	3666	0.16	20	-	-
METKORE	BZ	03-Nov-2020	0.50	0.50	0.55	0.50	0.50	0.55	0.53	3500	0.02	11	-	-
METROPOLIS	EQ	03-Nov-2020	1954.25	1950.50	1961.75	1915.85	1935.00	1935.60	1934.63	60890	1178.00	4621	46707	76.71
MFSL	EQ	03-Nov-2020	601.50	605.00	613.45	601.00	602.10	602.65	607.35	432844	2628.90	11037	75588	17.46
MGEL	SM	03-Nov-2020	39.30	40.00	40.00	40.00	40.00	40.00	40.00	3000	1.20	1	3000	100.00
MGL	EQ	03-Nov-2020	816.05	817.00	823.00	813.05	813.05	814.60	816.86	319146	2606.99	10895	56279	17.63
MHRIL	EQ	03-Nov-2020	167.10	167.10	170.50	167.00	167.00	168.05	168.74	20981	35.40	538	13048	62.19
MIC	BE	03-Nov-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.75	76379	0.57	44	-	-
MIDHANI	EQ	03-Nov-2020	181.60	183.30	184.10	178.95	180.50	180.50	181.52	153286	278.24	3847	60497	39.47
MINDACORP	EQ	03-Nov-2020	66.80	67.50	68.95	65.20	66.10	65.85	66.64	443522	295.56	4140	301423	67.96
MINDAIND	EQ	03-Nov-2020	320.50	323.50	326.90	318.00	320.00	320.00	321.96	46099	148.42	2112	20774	45.06
MINDSPACE	RR	03-Nov-2020	305.99	305.99	309.75	305.00	306.10	306.32	305.90	167200	511.46	285	146400	87.56
MINDTECK	BE	03-Nov-2020	27.25	27.00	27.75	26.30	27.70	27.25	26.87	5441	1.46	45	-	-
MINDTREE	EQ	03-Nov-2020	1317.85	1324.85	1345.00	1305.05	1317.90	1317.80	1324.69	792331	10495.90	32533	101501	12.81
MIRCELECTR	EQ	03-Nov-2020	7.80	7.95	7.95	7.60	7.60	7.65	7.70	146859	11.31	262	91998	62.64
MIRZAINT	EQ	03-Nov-2020	47.15	47.25	49.85	46.20	48.05	49.05	48.49	1053894	511.07	5522	270405	25.66
MITTAL	EQ	03-Nov-2020	13.20	13.00	13.00	12.55	12.60	12.65	12.71	43816	5.57	221	36052	82.28
MMFL	EQ	03-Nov-2020	306.05	308.05	312.05	305.25	306.00	306.45	307.40	3796	11.67	163	2543	66.99
MMP	EQ	03-Nov-2020	73.00	73.25	73.25	69.45	73.00	73.00	72.75	1581	1.15	36	1064	67.30
MMTC	EQ	03-Nov-2020	16.00	16.85	17.35	16.15	16.40	16.35	16.72	1352483	226.07	3616	365312	27.01
MODIRUBBER	BE	03-Nov-2020	29.20	29.00	29.00	29.00	29.00	29.00	29.00	5	0.00	1	-	-
MOHOTAIND	EQ	03-Nov-2020	8.25	8.25	8.50	8.00	8.45	8.45	8.25	1352	0.11	21	1325	98.00
MOIL	EQ	03-Nov-2020	125.50	125.55	126.80	122.45	123.65	123.05	124.63	147403	183.72	5182	98633	66.91
MOLDTECH	EQ	03-Nov-2020	51.70	54.00	54.00	48.55	50.35	50.40	50.98	74440	37.95	1094	39082	52.50
MOLDTEK-RE	BE	03-Nov-2020	318.35	445.65	445.65	438.00	445.65	445.65	445.49	6282	27.99	310	-	-
MOLDTKPAC	EQ	03-Nov-2020	258.80	259.00	260.00	258.00	258.45	258.45	258.90	13875	35.92	451	10076	72.62
MONTECARLO	EQ	03-Nov-2020	182.30	185.90	186.70	181.00	183.00	182.95	183.70	15941	29.28	582	9860	61.85
MORARJEE	EQ	03-Nov-2020	9.75	10.70	10.70	9.45	10.50	10.45	10.30	23935	2.47	133	12493	52.20
MOREPENLAB	EQ	03-Nov-2020	25.10	25.35	25.70	25.05	25.20	25.15	25.36	549710	139.39	1784	293515	53.39
MOTHERSUMI	EQ	03-Nov-2020	106.20	107.15	108.70	106.20	107.90	108.05	107.57	9052328	9737.55	62155	2158683	23.85
MOTILALOFS	EQ	03-Nov-2020	558.60	564.00	568.10	551.10	555.80	556.50	561.02	42068	236.01	2282	19867	47.23
MOTOGENFIN	EQ	03-Nov-2020	15.00	15.00	15.00	14.35	14.95	14.95	14.44	275	0.04	6	275	100.00
MPHASIS	EQ	03-Nov-2020	1358.65	1360.00	1378.80	1351.00	1356.65	1361.10	1362.56	235874	3213.91	24154	154823	65.64
MPSLTD	EQ	03-Nov-2020	361.70	364.45	365.95	353.05	355.40	356.05	358.06	2425	8.68	267	1610	66.39
MRF	EQ	03-Nov-2020	66226.05	66645.00	67999.00	66567.65	67701.00	67676.25	67526.96	29445	19883.31	15299	5148	17.48
MRO-TEK	EQ	03-Nov-2020	19.30	18.55	19.25	18.55	19.00	19.00	19.06	1313	0.25	8	1313	100.00
MRPL	EQ	03-Nov-2020	28.00	28.20	28.30	27.50	27.75	27.65	27.88	488340	136.14	1687	246106	50.40
MSPL	EQ	03-Nov-2020	6.05	6.35	6.35	6.00	6.00	6.00	6.07	563	0.03	11	502	89.17
MSTCLTD	EQ	03-Nov-2020	144.70	145.25	152.00	145.25	146.45	146.25	148.07	283651	419.99	4313	60389	21.29
MTEDUCARE	EQ	03-Nov-2020	9.10	9.65	9.65	8.80	8.90	8.90	8.95	59931	5.36	141	39567	66.02
MTNL	EQ	03-Nov-2020	9.25	9.15	9.40	9.15	9.20	9.20	9.25	459476	42.48	8722	300496	65.40
MUKANDENGG	EQ	03-Nov-2020	8.35	8.35	9.15	8.25	8.30	8.30	8.80	1361	0.12	30	1232	90.52
MUKANDLTD	EQ	03-Nov-2020	47.95	46.50	49.05	46.45	48.00	47.95	47.89	20009	9.58	125	17277	86.35
MUKTAARTS	EQ	03-Nov-2020	25.10	25.10	25.95	24.50	25.55	25.00	25.12	6588	1.65	207	2423	36.78
MUNJALAU	EQ	03-Nov-2020	55.25	55.00	56.40	54.55	54.90	55.10	55.52	150491	83.55	1913	55879	37.13
MUNJALSHOW	EQ	03-Nov-2020	133.45	133.50	137.90	130.75	135.10	136.95	134.37	37472	50.35	983	22905	61.13
MURUDCERA	EQ	03-Nov-2020	16.35	16.50	16.70	15.90	16.15	16.05	16.11	45761	7.37	305	25713	56.19
MUTHOOTCAP	EQ	03-Nov-2020	373.50	375.15	380.00	373.10	379.00	378.20	376.98	8683	32.73	640	6037	69.53
MUTHOOTFIN	EQ	03-Nov-2020	1238.00	1249.70	1264.60	1177.00	1189.05	1190.15	1216.30	3625426	44096.15	110545	791781	21.84
N100	EQ	03-Nov-2020	817.34	825.00	825.00	814.19	823.89	822.45	818.60	129131	1057.07	1629	109793	85.02
NABARD	N2	03-Nov-2020	1272.49	1273.01	1273.01	1273.01	1273.01	1273.01	1273.01	100	1.27	1	100	100.00
NACLIND	EQ	03-Nov-2020	36.70	37.00	39.30	36.80	38.60	38.80	38.08	92688	35.29	591	67368	72.68
NAGAFERT	EQ	03-Nov-2020	3.90	4.00	4.10	3.85	3.90	3.90	3.97	234896	9.33	249	127066	54.09
NAGREEKEXP	EQ	03-Nov-2020	12.80	12.75	13.30	12.75	12.80	12.80	12.85	1368	0.18	27	1074	78.51
NAHARCAP	EQ	03-Nov-2020	62.25	62.80	65.50	61.10	61.10	61.75	62.72	1433	0.90	27	1148	80.11
NAHARINDUS	EQ	03-Nov-2020	25.95	25.40	25.85	25.25	25.30	25.30	25.51	5260	1.34	47	4629	88.00
NAHARPOLY	EQ	03-Nov-2020	79.70	80.00	83.00	75.85	77.45	76.50	79.26	45111	35.76	795	27309	60.54
NAHARSPING	EQ	03-Nov-2020	40.80	40.15	41.65	39.60	39.70	39.60	40.32	5366	2.16	69	4569	85.15
NAM-INDIA	EQ	03-Nov-2020	271.00	271.45	275.50	269.55	275.50	274.90	272.19	398172	1083.80	15362	255513	64.17
NATCOPHARM	EQ	03-Nov-2020	897.30	898.10	919.95	886.00	896.20	896.00	907.27	375168	3403.78	20272	195544	52.12
NATHBIOGEN	EQ	03-Nov-2020	277.85	279.95	284.45	270.05	270.05	272.00	274.10	23701	64.96	1130	14776	62.34
NATIONALUM	EQ	03-Nov-2020	30.10	30.35	30.55	30.10	30.40	30.40	30.34	5903782	1791.44	11644	2208443	37.41
NATNLSTEEL	BE	03-Nov-2020	2.45	2.45	2.50	2.45	2.45	2.45	2.45	4521	0.11	6	-	-
NAUKRI	EQ	03-Nov-2020	3551.65	3590.00	3618.00	3536.30	3550.00	3549.05	3570.76	235074	8393.92	22749	68427	29.11
NAVINFLUOR	EQ	03-Nov-2020	2178.60	2191.00	2339.90	2176.30	2310.10	2318.90	2280.37	223779	5102.99	21988	108147	48.33
NAVKARCORP	EQ	03-Nov-2020	24.95	25.00	25.25	24.80	24.85	24.85	24.99	64464	16.11	366	43553	67.56
NAVNETEDUL	EQ	03-Nov-2020	76.00	76.00	77.00	75.00	75.80	75.85	75.54	32901	24.85	599	19749	60.03
NBCC	EQ	03-Nov-2020	22.50	22.70	22.80	22.35	22.40	22.45	22.55	2071859	467.21	5152	960906	46.38
NBIFIN	EQ	03-Nov-2020	1637.00	1637.00	1637.00	1605.00	1605.00	1605.20	1610.50	6	0.10	3	6	100.00
NBVENTURES	EQ	03-Nov-2020	51.40	51.95	52.30	50.80	51.05	51.10	51.40	198498	102.02	3398	143900	72.49
NCC	EQ	03-Nov-2020	33.65	34.25	34.85	33.90	34.15	34.15	34.37	5266335	1810.06	9395	1401368	26.61
NCLIND	EQ	03-Nov-2020	130.25	133.50	134.90	129.50	130.00	130.50	132.35	548014	725.29	6644	168116	30.68
NDGL	EQ	03-Nov-2020	596.50	615.55	618.90	580.00	595.00	587.75	597.56	171	1.02	36	77	45.03
NDL	BE	03-Nov-2020	19.75	19.25	20.60	19.15	19.50	19.50	19.75	12563	2.48	86	-	-
NDRAUTO	EQ	03-Nov-2020	140.00	139.95	139.95	133.25	133.85	134.45	135.02	8075	10.90	172	6520	80.74
NDTV	EQ	03-Nov-2020	29.25	30.00	30.00	28.40	29.15	29.10	28.85	11536	3.33	144	6464	56.03
NECCLTD	EQ	03-Nov-2020	7.60	7.50	7.75	7.35	7.50	7.50	7.50	8939	0.67	50	5856	65.51
NECLIFE	EQ	03-Nov-2020	18.20	18.50	18.70	18.05	18.35	18.30	18.30	215676	39.47	1198	141168	65.45
NELCAST	EQ	03-Nov-2020	57.05	58.25	58.25	56.00	56.35	56.50	56.96	49834	28.39	594	24498	49.16
NELCO	EQ	03-Nov-2020	180.80	183.50	185.45	180.40	181.60	182.00	182.84	21905	40.05	856	11394	52.02
NEOGEN	EQ	03-Nov-2020	617.05	626.80	626.80	615.00	620.00	617.40	619.31	4449	27.55	461	2753	61.88
NESCO	EQ	03-Nov-2020	490.00	492.00	499.40	488.20	489.90	490.60	494.35	24859	122.89	1882	12394	49.86
NESTLEIND	EQ	03-Nov-2020	17114.95	17239.00	17269.95	16760.00	16919.00	16892.50	16973.51	104743	17778.57	29221	39531	37.74
NETF	EQ	03-Nov-2020	139.27	131.28	140.99	131.28	133.00	132.80	132.83	295	0.39	20	254	86.10
NETFCONSUM	EQ	03-Nov-2020	53.50	53.75	54.90	53.50	54.80	54.80	54.49	2609	1.42	46	2113	80.99
NETFDIVOPP	EQ	03-Nov-2020	27.65	27.60	28.62	27.60	28.58	28.58	28.58	284	0.08	9	284	100.00
NETFIT	EQ	03-Nov-2020	20.94	22.20	22.20	20.86	20.97	20.92	21.00	190983	40.11	763	141942	74.32
NETFLTGILT	EQ	03-Nov-2020	22.30	22.29	22.31	22.19	22.20	22.20	22.25	88879	19.78	64	14014	15.77
NETFMID150	EQ	03-Nov-2020	65.34	65.60	66.69	65.43	66.00	66.16	66.15	35801	23.68	253	30608	85.49
NETFNIF100	EQ	03-Nov-2020	118.40	121.00	121.82	117.13	119.93	120.49	119.04	180	0.21	28	110	61.11
NETFNV20	EQ	03-Nov-2020	61.73	61.50	62.48	60.12	62.12	62.12	61.65	5913	3.65	32	5523	93.40
NETWORK18	EQ	03-Nov-2020	33.90	33.65	34.30	33.50	33.55	33.60	33.72	357345	120.51	1276	212973	59.60
NEULANDLAB	EQ	03-Nov-2020	1187.65	1199.00	1335.00	1121.00	1260.00	1289.90	1238.10	722109	8940.43	41110	158133	21.90
NEWGEN	EQ	03-Nov-2020	255.60	257.50	257.50	248.00	248.00	251.05	251.54	85949	216.19	4418	36817	42.84
NEXTMEDIA	EQ	03-Nov-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	5840	0.25	13	5840	100.00
NFL	EQ	03-Nov-2020	29.95	30.95	33.75	30.30	31.80	31.95	32.45	2952998	958.37	11391	500526	16.95
NH	EQ	03-Nov-2020	329.20	320.25	334.00	315.50	333.00	332.25	326.01	295446	963.19	17101	202205	68.44
NHAI	N1	03-Nov-2020	1054.28	1054.70	1055.00	1052.60	1055.00	1054.99	1054.09	4065	42.85	80	3535	86.96
NHAI	N2	03-Nov-2020	1220.21	1224.95	1230.00	1210.00	1230.00	1225.46	1224.01	6726	82.33	126	6024	89.56
NHAI	N6	03-Nov-2020	1347.05	1336.35	1336.35	1332.00	1332.00	1332.00	1335.16	1310	17.49	35	1000	76.34
NHAI	N8	03-Nov-2020	1183.50	1176.25	1176.25	1176.25	1176.25	1176.25	1176.25	1	0.01	1	1	100.00
NHAI	NA	03-Nov-2020	1273.32	1274.00	1275.25	1273.99	1274.35	1274.83	1274.82	2988	38.09	30	2988	100.00
NHAI	NC	03-Nov-2020	1200.00	1170.00	1170.00	1160.00	1160.00	1160.00	1165.29	189	2.20	3	189	100.00
NHAI	NE	03-Nov-2020	1240.00	1242.00	1246.00	1241.00	1245.00	1245.00	1243.63	1870	23.26	161	1850	98.93
NHBTF2014	N2	03-Nov-2020	6750.00	6724.00	6724.00	6724.00	6724.00	6724.00	6724.00	500	33.62	1	500	100.00
NHBTF2014	N6	03-Nov-2020	7440.66	7420.00	7482.60	7420.00	7482.60	7482.60	7443.99	51	3.80	10	49	96.08
NHBTF2023	N6	03-Nov-2020	6700.00	6670.00	6700.00	6670.00	6699.00	6699.00	6678.49	229	15.29	4	229	100.00
NHBTF2023	N7	03-Nov-2020	7300.00	7275.00	7325.00	7275.00	7325.00	7325.00	7282.14	7	0.51	3	7	100.00
NHPC	EQ	03-Nov-2020	19.80	19.90	20.00	19.80	19.95	19.95	19.94	7475280	1490.45	8490	5773159	77.23
NHPC	N6	03-Nov-2020	1466.88	1465.00	1467.50	1465.00	1467.50	1467.50	1467.47	97	1.42	4	95	97.94
NIACL	EQ	03-Nov-2020	100.45	102.00	102.00	100.00	100.30	100.15	100.75	70909	71.44	1446	42287	59.64
NIBL	EQ	03-Nov-2020	5.25	5.00	5.45	5.00	5.00	5.05	5.03	3145	0.16	12	3134	99.65
NIFTYBEES	EQ	03-Nov-2020	124.37	126.00	126.24	124.05	126.13	126.01	125.75	1278806	1608.07	7814	634058	49.58
NIFTYEES	EQ	03-Nov-2020	15466.00	14751.00	15154.30	14751.00	15154.30	15154.30	14952.65	2	0.30	2	1	50.00
NIITLTD	EQ	03-Nov-2020	137.85	138.00	138.75	131.10	132.00	132.35	134.61	289812	390.11	4871	172304	59.45
NILAINFRA	EQ	03-Nov-2020	3.85	3.80	3.90	3.80	3.80	3.80	3.83	274317	10.52	231	234497	85.48
NILASPACES	EQ	03-Nov-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.06	134027	1.43	74	91468	68.25
NILKAMAL	EQ	03-Nov-2020	1251.25	1251.25	1288.00	1251.25	1274.55	1270.60	1270.21	3581	45.49	446	2489	69.51
NIPPOBATRY	EQ	03-Nov-2020	518.85	519.95	524.95	501.30	510.00	511.30	512.71	880	4.51	83	810	92.05
NIRAJ	BE	03-Nov-2020	43.70	45.40	45.60	42.40	45.45	45.45	44.05	24891	10.96	13	-	-
NITCO	EQ	03-Nov-2020	17.35	17.50	17.50	16.90	17.15	17.10	17.24	26254	4.53	161	19534	74.40
NITINFIRE	BZ	03-Nov-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	395800	1.40	59	-	-
NITINSPIN	EQ	03-Nov-2020	51.50	50.75	52.45	49.05	51.00	50.50	51.36	128647	66.08	1675	80697	62.73
NKIND	EQ	03-Nov-2020	18.90	19.20	19.80	18.00	18.00	18.00	18.32	5116	0.94	49	4716	92.18
NLCINDIA	EQ	03-Nov-2020	48.50	48.60	49.10	48.30	48.40	48.35	48.61	181294	88.12	1646	121490	67.01
NMDC	EQ	03-Nov-2020	84.15	85.05	86.80	85.00	85.35	85.45	85.59	7615509	6517.78	33788	2586282	33.96
NOCIL	EQ	03-Nov-2020	133.10	134.40	135.90	133.00	133.85	134.05	134.25	706905	949.01	8650	299835	42.42
NOIDATOLL	BE	03-Nov-2020	7.95	8.30	8.30	7.60	7.60	7.60	7.80	322909	25.18	421	-	-
NORBTEAEXP	BE	03-Nov-2020	7.45	7.45	7.50	7.45	7.50	7.50	7.49	127	0.01	4	-	-
NOVARTIND	EQ	03-Nov-2020	620.40	626.65	631.20	616.05	616.20	617.45	619.61	1777	11.01	176	1078	60.66
NPBET	EQ	03-Nov-2020	139.00	139.00	139.00	135.05	139.00	139.00	137.39	437	0.60	10	397	90.85
NRAIL	EQ	03-Nov-2020	179.70	181.00	185.70	177.20	178.00	179.20	181.06	8334	15.09	433	5059	60.70
NRBBEARING	EQ	03-Nov-2020	67.45	68.00	68.75	67.00	67.50	67.30	67.71	76483	51.79	1022	32196	42.10
NSIL	EQ	03-Nov-2020	749.25	747.95	763.00	746.00	755.35	750.65	754.86	607	4.58	124	195	32.13
NTL	BE	03-Nov-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.15	33895	0.39	26	-	-
NTPC	EQ	03-Nov-2020	89.20	91.45	92.00	83.05	85.85	85.95	87.90	118128168	103833.49	271526	32529268	27.54
NTPC	N6	03-Nov-2020	1485.00	1489.90	1490.80	1489.90	1490.80	1490.47	1490.10	381	5.68	13	381	100.00
NTPC	N7	03-Nov-2020	14.39	14.30	14.80	14.30	14.34	14.35	14.36	236528	33.98	88	214367	90.63
NTPC	NB	03-Nov-2020	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	30	0.34	1	30	100.00
NTPC	NC	03-Nov-2020	1205.00	1274.90	1274.90	1274.90	1274.90	1274.90	1274.90	37	0.47	1	37	100.00
NUCLEUS	EQ	03-Nov-2020	576.55	555.10	562.45	547.75	547.75	547.75	549.50	38850	213.48	1140	31974	82.30
NXTDIGITAL	EQ	03-Nov-2020	615.50	605.05	624.95	605.05	619.95	620.00	617.91	1125	6.95	371	748	66.49
OAL	EQ	03-Nov-2020	450.25	450.25	460.00	447.95	451.00	452.25	452.69	17911	81.08	579	9399	52.48
OBEROIRLTY	EQ	03-Nov-2020	440.95	436.55	457.00	436.55	450.65	452.15	448.17	300892	1348.50	15252	123521	41.05
OCCL	EQ	03-Nov-2020	770.25	779.95	814.00	779.95	806.90	804.15	800.62	10788	86.37	868	5615	52.05
OFSS	EQ	03-Nov-2020	3144.75	3050.00	3150.00	3011.00	3101.10	3102.45	3072.74	72407	2224.88	13497	28643	39.56
OIL	EQ	03-Nov-2020	83.90	84.45	84.95	83.50	84.45	84.05	84.37	474573	400.42	4437	249567	52.59
OILCOUNTUB	EQ	03-Nov-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	49173	2.63	69	49173	100.00
OISL	EQ	03-Nov-2020	2.75	2.85	2.85	2.70	2.85	2.85	2.84	2347	0.07	14	2166	92.29
OLECTRA	EQ	03-Nov-2020	57.70	57.00	59.25	57.00	58.50	57.65	57.69	15519	8.95	368	9124	58.79
OMAXAUTO	EQ	03-Nov-2020	38.65	38.05	39.85	38.05	38.30	38.25	38.57	8833	3.41	224	6878	77.87
OMAXE	EQ	03-Nov-2020	66.35	66.30	67.40	63.10	66.50	65.95	65.98	40865	26.96	796	29483	72.15
OMKARCHEM	EQ	03-Nov-2020	6.70	6.45	7.00	6.45	7.00	6.90	6.81	25222	1.72	121	22458	89.04
OMMETALS	EQ	03-Nov-2020	16.75	16.60	17.00	16.55	16.80	16.65	16.75	51553	8.63	133	31766	61.62
ONELIFECAP	EQ	03-Nov-2020	5.55	5.80	5.80	5.35	5.75	5.75	5.51	1057	0.06	16	883	83.54
ONEPOINT	EQ	03-Nov-2020	13.25	13.00	13.70	13.00	13.35	13.30	13.17	13169	1.74	68	8153	61.91
ONGC	EQ	03-Nov-2020	65.70	66.00	66.75	65.70	66.25	66.30	66.21	10809489	7157.27	36491	3317358	30.69
ONMOBILE	EQ	03-Nov-2020	47.75	46.50	46.70	43.00	43.10	43.05	44.06	728064	320.81	4030	399779	54.91
ONWARDTEC	EQ	03-Nov-2020	61.15	62.05	63.65	60.75	61.00	61.15	61.63	6507	4.01	205	4692	72.11
OPTIEMUS	EQ	03-Nov-2020	107.20	112.00	112.55	101.85	101.85	101.85	105.39	293590	309.43	2179	163220	55.59
OPTOCIRCUI	EQ	03-Nov-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	153542	11.59	152	153542	100.00
ORBTEXP	EQ	03-Nov-2020	58.50	58.00	60.05	58.00	59.00	58.25	58.68	7651	4.49	147	5579	72.92
ORCHPHARMA	BZ	03-Nov-2020	5.45	17.15	18.00	17.15	18.00	18.00	18.00	734	0.13	19	-	-
ORICONENT	EQ	03-Nov-2020	18.35	18.20	18.55	17.75	17.80	17.90	18.09	27581	4.99	134	22787	82.62
ORIENTABRA	EQ	03-Nov-2020	19.80	19.40	20.45	19.40	20.20	20.25	20.18	80272	16.20	519	44734	55.73
ORIENTALTL	EQ	03-Nov-2020	8.35	8.15	8.35	8.10	8.10	8.20	8.25	4373	0.36	41	4101	93.78
ORIENTBELL	EQ	03-Nov-2020	125.45	128.95	129.45	124.15	128.45	128.45	128.11	10903	13.97	328	7154	65.61
ORIENTCEM	EQ	03-Nov-2020	63.15	63.70	64.30	61.00	61.90	61.85	62.14	428659	266.37	5788	260652	60.81
ORIENTELEC	EQ	03-Nov-2020	212.55	213.45	219.00	212.60	216.00	215.85	216.40	207990	450.09	10335	97455	46.86
ORIENTHOT	EQ	03-Nov-2020	19.30	19.00	19.80	19.00	19.50	19.50	19.60	9026	1.77	84	7726	85.60
ORIENTLTD	EQ	03-Nov-2020	64.20	64.50	67.30	62.25	67.25	67.25	62.53	297	0.19	8	283	95.29
ORIENTPPR	EQ	03-Nov-2020	16.00	16.05	16.10	15.85	15.95	15.90	15.97	132616	21.18	482	88081	66.42
ORIENTREF	EQ	03-Nov-2020	189.45	189.45	194.50	186.50	188.50	188.50	189.98	38949	74.00	796	24026	61.69
ORISSAMINE	EQ	03-Nov-2020	2091.30	2100.00	2155.35	2086.00	2095.00	2101.05	2121.25	3797	80.54	1000	1739	45.80
ORTEL	BZ	03-Nov-2020	0.80	0.75	0.80	0.75	0.80	0.80	0.79	3528	0.03	7	-	-
ORTINLABSS	EQ	03-Nov-2020	21.70	21.45	22.40	21.00	21.00	21.05	21.37	17641	3.77	187	12083	68.49
OSWALAGRO	EQ	03-Nov-2020	8.50	8.75	8.75	8.45	8.65	8.65	8.60	24910	2.14	88	11233	45.09
PAGEIND	EQ	03-Nov-2020	19662.20	19853.60	19853.60	19584.05	19659.00	19682.70	19711.30	34766	6852.83	7705	16787	48.29
PAISALO	EQ	03-Nov-2020	378.50	375.05	385.45	368.80	384.25	385.00	377.75	55578	209.95	322	8872	15.96
PALASHSECU	EQ	03-Nov-2020	28.20	27.10	29.05	27.10	28.00	28.00	27.50	325	0.09	7	231	71.08
PALREDTEC	BE	03-Nov-2020	27.60	27.60	28.45	26.60	26.60	26.95	26.88	919	0.25	10	-	-
PANACEABIO	EQ	03-Nov-2020	171.70	172.90	174.80	170.75	172.70	171.20	172.22	17403	29.97	636	10445	60.02
PANACHE	EQ	03-Nov-2020	44.10	44.10	46.25	43.10	44.00	44.05	44.18	12750	5.63	31	196	1.54
PANAMAPET	EQ	03-Nov-2020	51.55	52.10	52.90	50.85	51.50	51.85	51.86	59554	30.89	624	38172	64.10
PAPERPROD	EQ	03-Nov-2020	281.00	282.00	287.85	275.00	278.00	276.45	278.19	72000	200.30	2353	33384	46.37
PAR	SM	03-Nov-2020	74.40	71.80	71.80	69.50	69.50	69.50	70.38	14000	9.85	7	10000	71.43
PARABDRUGS	BZ	03-Nov-2020	2.40	2.30	2.40	2.30	2.40	2.35	2.35	1569	0.04	19	-	-
PARACABLES	EQ	03-Nov-2020	6.70	6.85	6.85	6.75	6.85	6.85	6.80	27526	1.87	94	23759	86.31
PARAGMILK	EQ	03-Nov-2020	103.85	104.60	106.05	102.85	104.00	103.55	104.33	203083	211.88	2487	105199	51.80
PARSVNATH	EQ	03-Nov-2020	2.25	2.20	2.35	2.20	2.30	2.20	2.28	89861	2.05	112	78721	87.60
PATELENG	EQ	03-Nov-2020	9.70	9.75	9.85	9.50	9.60	9.60	9.64	179836	17.34	539	89929	50.01
PATINTLOG	EQ	03-Nov-2020	20.95	20.65	21.35	20.60	20.90	20.80	20.92	9512	1.99	113	6600	69.39
PATSPINLTD	EQ	03-Nov-2020	4.15	4.05	4.35	3.95	4.25	4.25	4.15	8149	0.34	26	4656	57.14
PCJEWELLER	EQ	03-Nov-2020	15.35	15.50	15.60	15.15	15.20	15.20	15.28	652178	99.67	1647	327448	50.21
PDMJEPAPER	EQ	03-Nov-2020	15.95	16.10	18.25	15.95	17.55	17.55	17.22	767043	132.10	2671	422878	55.13
PDSMFL	EQ	03-Nov-2020	356.35	370.00	371.05	359.95	370.00	369.40	366.66	7004	25.68	91	6859	97.93
PEARLPOLY	EQ	03-Nov-2020	16.50	15.75	17.30	15.75	17.00	16.75	16.71	7121	1.19	58	6919	97.16
PEL	EQ	03-Nov-2020	1296.80	1306.95	1323.50	1286.05	1294.00	1299.55	1306.78	959569	12539.46	28738	175027	18.24
PENIND	EQ	03-Nov-2020	16.00	16.25	16.40	16.00	16.15	16.05	16.17	53875	8.71	317	19104	35.46
PENINLAND	EQ	03-Nov-2020	3.85	3.90	3.95	3.85	3.90	3.90	3.91	81737	3.20	137	64336	78.71
PERSISTENT	EQ	03-Nov-2020	1128.90	1135.20	1143.95	1107.50	1112.10	1114.70	1117.68	66502	743.28	10306	40777	61.32
PETRONET	EQ	03-Nov-2020	226.65	227.00	228.50	222.35	224.10	224.85	224.92	4169031	9377.19	49510	2335934	56.03
PFC	EQ	03-Nov-2020	91.35	91.20	91.95	90.35	91.20	91.50	91.21	3271925	2984.23	17084	884763	27.04
PFC	N1	03-Nov-2020	1295.00	1296.00	1296.00	1296.00	1296.00	1296.00	1296.00	2339	30.31	3	2339	100.00
PFC	N4	03-Nov-2020	1051.00	1049.51	1049.51	1048.80	1048.80	1048.95	1049.01	225	2.36	3	225	100.00
PFC	N8	03-Nov-2020	1419.33	1416.90	1416.90	1407.60	1407.60	1407.60	1414.52	695	9.83	46	665	95.68
PFIZER	EQ	03-Nov-2020	4984.40	4985.00	4998.95	4900.00	4906.00	4916.40	4927.47	35431	1745.85	8044	24258	68.47
PFOCUS	EQ	03-Nov-2020	38.80	39.25	39.85	38.25	38.50	38.80	39.14	7854	3.07	119	5648	71.91
PFS	EQ	03-Nov-2020	17.65	17.60	17.85	17.10	17.40	17.35	17.39	935183	162.60	1704	712604	76.20
PGEL	BE	03-Nov-2020	104.85	102.30	107.00	99.65	102.10	103.50	104.16	13044	13.59	120	-	-
PGHH	EQ	03-Nov-2020	10209.15	10210.00	10329.70	10141.05	10220.00	10200.20	10196.68	22504	2294.66	2265	20876	92.77
PGHL	EQ	03-Nov-2020	5224.40	5258.00	5280.00	5195.00	5226.00	5225.25	5230.42	16287	851.88	4032	11376	69.85
PGIL	EQ	03-Nov-2020	161.00	161.25	165.40	159.85	165.40	164.70	162.19	5537	8.98	337	3418	61.73
PHILIPCARB	EQ	03-Nov-2020	142.40	142.70	145.00	140.10	140.35	141.05	142.53	468738	668.10	5317	167321	35.70
PHOENIXLTD	EQ	03-Nov-2020	564.55	567.40	578.85	552.15	554.95	555.00	561.39	71651	402.24	5559	34258	47.81
PIDILITIND	EQ	03-Nov-2020	1556.45	1555.00	1588.00	1555.00	1560.95	1565.60	1570.77	656702	10315.28	28441	155206	23.63
PIIND	EQ	03-Nov-2020	2229.15	2236.00	2245.00	2191.55	2239.70	2223.10	2223.00	327455	7279.34	36817	224737	68.63
PILANIINVS	EQ	03-Nov-2020	1894.80	2000.00	2100.00	1950.00	1975.00	1968.25	2021.59	7173	145.01	1264	3747	52.24
PILITA	EQ	03-Nov-2020	6.70	6.70	6.80	6.50	6.60	6.60	6.72	32005	2.15	53	30945	96.69
PIONDIST	EQ	03-Nov-2020	98.35	98.40	100.00	95.25	100.00	99.75	99.63	8863	8.83	255	5815	65.61
PIONEEREMB	EQ	03-Nov-2020	19.70	19.90	20.05	19.50	20.00	20.00	19.98	53465	10.68	66	53413	99.90
PITTIENG	EQ	03-Nov-2020	39.90	41.30	43.00	37.80	37.80	38.45	39.76	453767	180.41	4055	108701	23.96
PKTEA	BE	03-Nov-2020	166.50	167.00	174.80	160.00	173.95	173.95	166.64	411	0.68	24	-	-
PLASTIBLEN	EQ	03-Nov-2020	203.95	204.10	207.55	202.20	204.60	203.15	204.09	2811	5.74	257	2024	72.00
PNB	EQ	03-Nov-2020	27.95	28.05	28.35	27.30	27.80	27.80	27.63	72403902	20008.72	76413	7128977	9.85
PNBGILTS	EQ	03-Nov-2020	40.85	41.25	43.80	41.15	42.90	43.00	42.90	1149354	493.12	5070	467240	40.65
PNBHOUSING	EQ	03-Nov-2020	355.05	361.00	364.15	357.00	361.45	363.05	362.26	237115	858.98	4530	135445	57.12
PNC	EQ	03-Nov-2020	11.95	12.20	12.25	11.40	11.50	11.55	11.66	6127	0.71	69	5460	89.11
PNCINFRA	EQ	03-Nov-2020	166.95	165.20	172.35	163.00	167.35	169.45	168.11	346736	582.88	8394	179029	51.63
PODDARHOUS	EQ	03-Nov-2020	146.75	145.95	149.45	145.00	149.45	146.20	145.79	589	0.86	59	389	66.04
PODDARMENT	EQ	03-Nov-2020	173.40	175.95	179.90	173.05	176.50	175.80	176.20	2879	5.07	190	1832	63.63
POKARNA	EQ	03-Nov-2020	136.75	139.90	146.45	135.20	139.60	139.15	142.78	98452	140.57	1404	47098	47.84
POLYCAB	EQ	03-Nov-2020	910.90	919.80	944.00	916.75	931.15	927.60	930.04	295208	2745.54	14131	91056	30.84
POLYMED	EQ	03-Nov-2020	474.60	475.95	505.00	471.00	500.95	497.80	482.71	239571	1156.43	5425	136470	56.96
POLYPLEX	EQ	03-Nov-2020	767.95	772.00	772.00	732.40	737.00	739.55	750.22	98912	742.06	7541	56740	57.36
PONNIERODE	EQ	03-Nov-2020	151.55	152.95	158.95	150.60	151.60	152.05	154.54	3735	5.77	151	795	21.29
POWERGRID	EQ	03-Nov-2020	173.05	174.00	180.70	173.85	180.00	179.95	178.31	15435950	27523.26	82171	8061152	52.22
POWERINDIA	EQ	03-Nov-2020	936.20	948.00	948.00	925.00	929.95	930.10	930.87	24565	228.67	1000	17165	69.88
POWERMECH	EQ	03-Nov-2020	369.80	373.00	380.00	368.10	374.20	373.05	373.27	14851	55.43	550	6435	43.33
PPAP	EQ	03-Nov-2020	217.70	222.00	228.00	221.50	226.50	225.35	224.09	29606	66.34	883	20655	69.77
PPL	EQ	03-Nov-2020	72.45	72.60	73.95	70.70	71.25	71.95	72.38	44303	32.07	741	35265	79.60
PRABHAT	EQ	03-Nov-2020	50.25	50.10	51.15	49.40	51.00	50.20	50.02	22619	11.31	256	15124	66.86
PRAENG	EQ	03-Nov-2020	6.55	6.50	6.70	6.30	6.70	6.70	6.56	7649	0.50	60	6319	82.61
PRAJIND	EQ	03-Nov-2020	75.45	75.70	76.40	74.25	74.50	74.65	75.33	270946	204.11	2648	99545	36.74
PRAKASH	EQ	03-Nov-2020	43.15	43.00	44.00	42.75	42.90	42.85	43.25	143398	62.02	755	89679	62.54
PRAKASHSTL	EQ	03-Nov-2020	0.65	0.65	0.70	0.60	0.60	0.60	0.65	65297	0.43	42	58247	89.20
PRAXIS	BE	03-Nov-2020	31.00	30.05	32.55	29.45	32.50	31.15	31.48	11664	3.67	81	-	-
PRECAM	EQ	03-Nov-2020	32.40	32.60	33.20	32.60	32.90	32.75	32.96	33214	10.95	258	21740	65.45
PRECOT	BE	03-Nov-2020	40.20	40.10	42.20	40.10	40.10	40.10	40.19	1222	0.49	15	-	-
PRECWIRE	EQ	03-Nov-2020	124.05	125.65	127.90	124.00	126.85	124.80	125.64	3056	3.84	198	2062	67.47
PREMEXPLN	EQ	03-Nov-2020	115.00	117.55	120.75	115.55	120.75	120.75	120.08	7324	8.79	115	7259	99.11
PREMIER	BE	03-Nov-2020	2.65	2.65	2.65	2.60	2.60	2.60	2.64	1234	0.03	7	-	-
PREMIERPOL	EQ	03-Nov-2020	21.35	21.00	22.75	21.00	22.00	21.90	22.24	8318	1.85	56	6270	75.38
PRESSMN	EQ	03-Nov-2020	16.35	16.50	16.50	16.00	16.20	16.00	16.08	9349	1.50	108	7397	79.12
PRESTIGE	EQ	03-Nov-2020	243.95	246.85	248.50	245.25	247.25	246.35	246.79	146149	360.67	5321	59652	40.82
PRICOLLTD	EQ	03-Nov-2020	60.00	61.20	62.00	58.60	60.00	59.95	59.70	106859	63.79	911	78350	73.32
PRIMESECU	EQ	03-Nov-2020	44.85	45.75	46.45	44.10	45.50	45.20	44.71	44253	19.78	426	36950	83.50
PRINCEPIPE	EQ	03-Nov-2020	224.60	224.60	237.90	223.00	234.00	234.30	232.87	179393	417.75	4113	102954	57.39
PRIVISCL	EQ	03-Nov-2020	521.70	528.00	547.00	521.50	542.00	543.55	541.14	20865	112.91	797	16892	80.96
PROSEED	BE	03-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	100538	0.33	59	-	-
PROZONINTU	EQ	03-Nov-2020	15.95	16.00	16.15	15.40	15.90	15.75	15.74	90314	14.21	442	55104	61.01
PRSMJOHNSN	EQ	03-Nov-2020	71.25	71.80	77.80	71.20	75.85	75.50	74.48	991906	738.80	9156	270226	27.24
PSB	EQ	03-Nov-2020	10.60	10.75	10.75	10.50	10.60	10.55	10.62	113827	12.09	395	59076	51.90
PSPPROJECT	EQ	03-Nov-2020	385.40	390.90	399.00	385.75	395.00	396.50	392.92	7750	30.45	353	6235	80.45
PSUBNKBEES	EQ	03-Nov-2020	14.26	14.50	14.52	14.19	14.49	14.49	14.44	146987	21.22	239	121695	82.79
PTC	EQ	03-Nov-2020	47.60	48.35	48.40	47.60	47.90	47.90	48.11	1378465	663.15	17031	884468	64.16
PTL	EQ	03-Nov-2020	38.05	38.70	39.15	37.10	37.80	37.85	38.10	64369	24.52	502	40190	62.44
PUNJABCHEM	EQ	03-Nov-2020	626.30	619.05	629.00	610.10	619.00	614.05	622.61	1161	7.23	142	881	75.88
PUNJLLOYD	BZ	03-Nov-2020	1.45	1.50	1.50	1.40	1.45	1.50	1.48	121399	1.80	110	-	-
PURVA	EQ	03-Nov-2020	42.65	43.00	43.65	42.60	43.05	43.10	43.16	47655	20.57	318	25581	53.68
PVR	EQ	03-Nov-2020	1105.45	1112.80	1121.70	1090.70	1108.00	1101.65	1101.25	1434789	15800.66	37039	148650	10.36
QGOLDHALF	EQ	03-Nov-2020	2214.90	2219.00	2224.00	2213.00	2224.00	2220.00	2219.75	1738	38.58	66	1279	73.59
QNIFTY	EQ	03-Nov-2020	1196.00	1214.00	1214.00	1212.00	1212.00	1212.00	1213.00	2	0.02	2	1	50.00
QUESS	EQ	03-Nov-2020	404.50	410.00	414.65	401.00	401.00	403.05	407.18	96105	391.32	5352	58281	60.64
QUICKHEAL	EQ	03-Nov-2020	158.55	160.00	164.80	159.65	160.95	160.20	161.97	229212	371.25	3865	58367	25.46
RADICO	EQ	03-Nov-2020	421.85	426.00	430.60	418.45	422.90	420.30	424.36	188732	800.90	9333	102007	54.05
RADIOCITY	EQ	03-Nov-2020	22.35	22.35	22.45	22.00	22.05	22.10	22.23	299501	66.58	1152	207362	69.24
RAIN	EQ	03-Nov-2020	102.60	103.25	104.05	101.85	102.30	102.55	102.68	527396	541.53	4486	280047	53.10
RAJESHEXPO	EQ	03-Nov-2020	442.50	444.75	452.70	444.05	446.00	446.50	447.62	83563	374.05	4155	37050	44.34
RAJMET	SM	03-Nov-2020	29.00	29.20	29.20	28.80	28.80	28.80	29.02	24000	6.96	3	8000	33.33
RAJRATAN	EQ	03-Nov-2020	333.35	335.35	344.70	330.05	337.85	336.35	335.22	7134	23.91	480	3690	51.72
RAJRAYON	BZ	03-Nov-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.13	85990	0.11	26	-	-
RAJSREESUG	EQ	03-Nov-2020	12.60	12.90	12.90	12.05	12.05	12.15	12.35	15846	1.96	54	10714	67.61
RAJTV	EQ	03-Nov-2020	33.95	33.80	34.10	33.40	34.10	34.10	33.81	592	0.20	13	581	98.14
RALLIS	EQ	03-Nov-2020	239.55	240.00	243.45	232.35	235.00	234.65	235.71	440531	1038.39	9965	209650	47.59
RAMANEWS	EQ	03-Nov-2020	12.60	12.55	12.80	12.40	12.40	12.40	12.57	30772	3.87	79	18986	61.70
RAMASTEEL	BE	03-Nov-2020	44.30	44.50	44.55	42.35	44.20	44.20	43.53	992	0.43	12	-	-
RAMCOCEM	EQ	03-Nov-2020	802.45	818.00	840.95	806.00	824.10	827.05	821.90	2217705	18227.26	33533	431009	19.43
RAMCOIND	EQ	03-Nov-2020	186.30	189.90	199.00	186.50	191.90	193.00	192.08	556290	1068.50	8912	91291	16.41
RAMCOSYS	EQ	03-Nov-2020	464.35	475.00	478.50	441.15	443.00	448.50	462.86	299140	1384.61	5905	119969	40.10
RAMKY	EQ	03-Nov-2020	29.20	29.05	29.05	28.65	28.65	28.70	28.84	7521	2.17	94	5506	73.21
RAMSARUP	BZ	03-Nov-2020	0.50	0.45	0.55	0.45	0.45	0.50	0.47	14566	0.07	26	-	-
RANASUG	BE	03-Nov-2020	5.55	5.60	5.70	5.40	5.65	5.60	5.59	36867	2.06	94	-	-
RANEENGINE	EQ	03-Nov-2020	190.55	190.25	191.45	187.20	188.00	187.90	188.62	918	1.73	74	586	63.83
RANEHOLDIN	EQ	03-Nov-2020	400.90	410.40	411.90	391.05	392.50	393.75	399.94	9365	37.45	637	6262	66.87
RATNAMANI	EQ	03-Nov-2020	1246.55	1230.00	1258.30	1230.00	1249.60	1247.85	1249.03	3468	43.32	567	2356	67.94
RAYMOND	EQ	03-Nov-2020	270.60	271.90	275.05	271.05	272.20	272.15	272.77	172909	471.64	3582	68142	39.41
RBL	EQ	03-Nov-2020	653.00	660.00	665.00	655.00	660.00	658.70	659.91	12172	80.32	1372	4981	40.92
RBLBANK	EQ	03-Nov-2020	179.70	181.50	188.85	181.20	183.80	184.50	186.06	26186427	48721.23	143793	4402293	16.81
RCF	EQ	03-Nov-2020	42.55	44.20	44.95	43.55	43.65	43.90	44.18	2766809	1222.24	11594	480681	17.37
RCOM	BE	03-Nov-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1005911	15.59	1177	-	-
RECLTD	EQ	03-Nov-2020	104.30	104.90	105.65	103.65	104.00	104.80	104.65	3714008	3886.57	17358	1258771	33.89
RECLTD	N1	03-Nov-2020	1120.32	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	10	0.11	1	10	100.00
RECLTD	N8	03-Nov-2020	1223.80	1192.00	1218.91	1192.00	1218.91	1218.91	1214.43	120	1.46	2	120	100.00
RECLTD	N9	03-Nov-2020	1337.06	1337.90	1339.00	1337.90	1339.00	1338.01	1338.02	300	4.01	3	300	100.00
RECLTD	NF	03-Nov-2020	1347.48	1375.99	1376.00	1366.00	1366.00	1366.00	1373.60	2300	31.59	6	2250	97.83
RECLTD	NG	03-Nov-2020	1475.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	250	3.75	1	250	100.00
RECLTD	NI	03-Nov-2020	1223.20	1244.79	1244.79	1224.43	1224.43	1224.43	1224.63	101	1.24	3	101	100.00
REDINGTON	EQ	03-Nov-2020	121.95	123.55	123.95	122.00	122.00	122.15	122.70	129078	158.38	3932	63649	49.31
REFEX	EQ	03-Nov-2020	46.40	46.85	47.60	46.80	47.15	47.05	47.26	46443	21.95	490	25743	55.43
RELAXO	EQ	03-Nov-2020	664.35	665.00	689.35	665.00	687.55	685.85	681.85	406782	2773.63	18598	128177	31.51
RELCAPITAL	EQ	03-Nov-2020	8.85	8.95	9.30	8.50	8.60	8.60	8.84	1037452	91.67	1960	585666	56.45
RELIANCE	EQ	03-Nov-2020	1877.45	1890.00	1909.00	1835.10	1854.50	1850.40	1873.92	40931170	767017.62	990935	11064654	27.03
RELIANCEPP	E1	03-Nov-2020	1065.15	1043.00	1044.65	961.95	979.15	978.00	1005.79	4664283	46912.73	156598	2115085	45.35
RELIGARE	EQ	03-Nov-2020	51.70	52.00	52.70	50.00	50.05	50.85	51.29	230892	118.43	845	182556	79.07
RELINFRA	EQ	03-Nov-2020	19.85	19.85	20.10	19.50	19.70	19.60	19.77	1422085	281.17	2777	714012	50.21
REMSONSIND	EQ	03-Nov-2020	81.50	82.55	84.80	81.00	81.00	81.00	82.70	371	0.31	24	320	86.25
RENUKA	EQ	03-Nov-2020	10.05	10.20	10.25	9.95	10.20	10.15	10.12	1044165	105.65	2042	705583	67.57
REPCOHOME	EQ	03-Nov-2020	196.10	197.90	202.95	196.00	199.00	199.05	199.41	205333	409.45	3297	103307	50.31
REPL	SM	03-Nov-2020	61.80	64.20	64.25	62.00	62.05	62.05	63.50	48000	30.48	13	30000	62.50
REPRO	EQ	03-Nov-2020	355.05	357.95	364.45	345.35	347.00	347.10	350.76	12390	43.46	902	3411	27.53
RESPONIND	EQ	03-Nov-2020	151.80	159.00	159.00	142.80	145.00	144.75	150.11	263397	395.37	3397	56336	21.39
REVATHI	EQ	03-Nov-2020	417.90	417.15	430.05	406.95	427.00	426.90	424.71	1786	7.59	78	1308	73.24
RGL	EQ	03-Nov-2020	220.75	221.20	227.75	217.00	217.05	220.20	221.42	2398	5.31	110	726	30.28
RHFL	EQ	03-Nov-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.85	284490	5.27	325	181177	63.68
RHFL	N4	03-Nov-2020	178.30	160.21	160.21	160.21	160.21	160.21	160.21	26	0.04	1	26	100.00
RICOAUTO	EQ	03-Nov-2020	29.20	29.35	30.60	29.25	29.80	29.80	29.93	359728	107.68	1899	157090	43.67
RIIL	EQ	03-Nov-2020	358.80	359.10	363.35	349.25	350.70	351.75	357.31	111490	398.37	3527	38988	34.97
RITES	EQ	03-Nov-2020	238.25	238.70	240.80	238.70	239.60	239.50	239.67	73407	175.93	2447	41514	56.55
RKDL	EQ	03-Nov-2020	6.30	6.40	6.40	6.15	6.20	6.20	6.22	3914	0.24	26	2980	76.14
RKFORGE	EQ	03-Nov-2020	374.20	381.00	381.00	371.50	371.50	375.25	374.58	32656	122.32	588	4272	13.08
RMCL	BE	03-Nov-2020	3.00	2.85	2.90	2.85	2.85	2.85	2.85	21181	0.60	31	-	-
RML	EQ	03-Nov-2020	196.35	196.55	199.70	195.10	196.80	195.50	196.43	1613	3.17	117	1111	68.88
RNAVAL	EQ	03-Nov-2020	2.35	2.35	2.40	2.25	2.25	2.25	2.31	2339441	53.94	1283	1469731	62.82
ROHITFERRO	BE	03-Nov-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.91	257	0.00	6	-	-
ROHLTD	BE	03-Nov-2020	59.55	58.95	60.40	58.95	60.15	60.10	59.52	10652	6.34	116	-	-
ROLLT	BE	03-Nov-2020	2.10	2.00	2.20	2.00	2.20	2.20	2.12	1653	0.04	9	-	-
ROLTA	EQ	03-Nov-2020	4.45	4.45	4.50	4.25	4.25	4.30	4.31	319035	13.75	1449	188910	59.21
ROML	EQ	03-Nov-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	32	0.00	2	32	100.00
ROSSARI	EQ	03-Nov-2020	785.50	792.70	792.70	773.05	777.20	777.90	780.34	94269	735.61	10850	38554	40.90
ROSSELLIND	EQ	03-Nov-2020	129.20	129.25	133.80	129.20	130.60	131.80	131.86	5128	6.76	182	3877	75.60
ROUTE	EQ	03-Nov-2020	1096.90	1151.70	1151.70	1042.10	1042.10	1042.10	1114.82	1365938	15227.79	43591	441434	32.32
RPGLIFE	EQ	03-Nov-2020	349.05	352.60	354.95	339.35	340.00	341.55	345.09	32661	112.71	1456	17322	53.04
RPOWER	EQ	03-Nov-2020	3.25	3.25	3.30	3.10	3.15	3.15	3.23	10426349	336.44	13149	7406414	71.04
RPPINFRA	EQ	03-Nov-2020	46.85	47.00	48.00	42.60	43.10	43.35	44.46	58796	26.14	1304	48790	82.98
RPPL	SM	03-Nov-2020	86.45	90.75	90.75	82.60	90.50	90.50	88.61	4000	3.54	4	3000	75.00
RSSOFTWARE	EQ	03-Nov-2020	20.20	20.25	20.80	20.25	20.75	20.60	20.57	14507	2.98	122	10508	72.43
RSWM	BE	03-Nov-2020	93.00	96.90	96.90	88.65	92.80	92.80	93.50	12376	11.57	41	-	-
RSYSTEMS	EQ	03-Nov-2020	112.15	113.25	125.30	112.35	120.50	121.40	121.63	377394	459.02	7017	85947	22.77
RTNINFRA	EQ	03-Nov-2020	6.80	7.00	7.00	6.50	6.50	6.50	6.60	199823	13.20	345	150185	75.16
RTNPOWER	EQ	03-Nov-2020	2.00	2.00	2.05	1.95	1.95	1.95	1.99	1709668	34.03	654	1253395	73.31
RUBYMILLS	EQ	03-Nov-2020	151.05	153.00	156.95	152.10	155.90	154.20	153.68	1124	1.73	65	994	88.43
RUCHI	BE	03-Nov-2020	506.10	519.00	525.00	501.50	517.95	515.20	513.40	7946	40.79	592	-	-
RUCHINFRA	BE	03-Nov-2020	7.40	7.60	7.60	7.15	7.20	7.20	7.21	209270	15.10	377	-	-
RUCHIRA	EQ	03-Nov-2020	46.65	47.30	48.05	46.60	46.95	46.80	47.42	24454	11.60	261	16256	66.48
RUPA	EQ	03-Nov-2020	188.05	186.20	191.95	186.20	189.50	188.70	189.52	3934	7.46	148	2202	55.97
RUSHIL	EQ	03-Nov-2020	91.55	91.75	93.80	89.25	90.10	90.50	91.58	16910	15.49	572	6073	35.91
RUSHILPP	E1	03-Nov-2020	36.30	35.05	37.45	32.55	36.50	36.50	34.66	3077	1.07	30	2789	90.64
RVNL	EQ	03-Nov-2020	18.10	18.20	18.25	18.10	18.20	18.15	18.16	682219	123.92	2085	386859	56.71
SABTN	EQ	03-Nov-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	650	0.01	7	650	100.00
SADBHAV	EQ	03-Nov-2020	47.05	47.90	47.90	46.25	46.85	46.65	46.86	149081	69.85	1197	98342	65.97
SADBHIN	EQ	03-Nov-2020	16.00	16.15	16.30	15.90	16.00	15.95	15.99	53099	8.49	212	38353	72.23
SAFARI	EQ	03-Nov-2020	424.90	431.95	438.05	416.10	428.00	430.85	430.24	20011	86.10	1240	11791	58.92
SAGARDEEP	BE	03-Nov-2020	46.20	43.90	43.90	43.90	43.90	43.90	43.90	1933	0.85	28	-	-
SAGCEM	EQ	03-Nov-2020	731.85	737.95	743.80	712.85	721.00	722.60	722.49	29825	215.48	2986	11649	39.06
SAIL	EQ	03-Nov-2020	34.15	34.50	34.95	34.40	34.65	34.70	34.70	12299345	4267.86	13339	2505463	20.37
SAKAR	EQ	03-Nov-2020	86.20	89.35	89.55	83.30	84.75	84.85	87.47	53167	46.50	234	39900	75.05
SAKHTISUG	EQ	03-Nov-2020	7.70	7.75	7.80	6.95	7.30	7.25	7.29	138464	10.09	1006	94626	68.34
SAKSOFT	EQ	03-Nov-2020	342.90	344.00	353.80	338.65	341.40	340.60	345.26	16967	58.58	1269	8581	50.57
SAKUMA	EQ	03-Nov-2020	5.15	5.35	5.45	5.00	5.30	5.30	5.19	278975	14.49	396	174006	62.37
SALASAR	EQ	03-Nov-2020	200.10	200.45	205.50	195.05	205.00	203.15	200.48	85202	170.81	637	30440	35.73
SALONA	EQ	03-Nov-2020	69.60	75.00	83.50	74.90	83.50	83.35	80.13	155599	124.69	2247	26648	17.13
SALSTEEL	EQ	03-Nov-2020	2.70	2.70	2.70	2.50	2.60	2.60	2.58	37581	0.97	70	19201	51.09
SALZERELEC	EQ	03-Nov-2020	104.15	104.40	107.00	99.20	100.00	100.10	102.42	21634	22.16	774	11986	55.40
SAMBHAAV	EQ	03-Nov-2020	1.90	1.85	1.95	1.85	1.95	1.90	1.88	125179	2.35	42	98529	78.71
SANCO	EQ	03-Nov-2020	14.40	14.40	14.50	13.90	14.25	14.35	14.24	168660	24.01	233	101015	59.89
SANDESH	EQ	03-Nov-2020	496.05	504.05	507.00	494.35	500.00	499.85	499.27	756	3.77	73	698	92.33
SANDHAR	EQ	03-Nov-2020	219.65	220.75	225.75	215.00	215.25	217.05	218.55	4371	9.55	395	2808	64.24
SANGAMIND	EQ	03-Nov-2020	47.95	48.95	49.80	48.05	48.05	49.30	49.28	5833	2.87	77	2709	46.44
SANGHIIND	EQ	03-Nov-2020	29.95	30.00	31.20	29.90	30.15	30.10	30.50	408687	124.63	1456	254195	62.20
SANGHVIFOR	BE	03-Nov-2020	18.05	17.20	18.00	17.20	18.00	18.00	17.99	202	0.04	2	-	-
SANGHVIMOV	EQ	03-Nov-2020	77.75	78.45	79.25	75.05	75.90	75.35	76.38	28417	21.71	279	23010	80.97
SANGINITA	EQ	03-Nov-2020	62.35	64.40	64.50	62.40	64.20	64.20	63.51	26926	17.10	140	8318	30.89
SANOFI	EQ	03-Nov-2020	8350.00	8365.00	8387.80	8162.30	8250.00	8238.70	8252.29	11172	921.95	3167	5058	45.27
SANWARIA	BZ	03-Nov-2020	1.40	1.40	1.45	1.35	1.40	1.40	1.38	293753	4.06	186	-	-
SARDAEN	EQ	03-Nov-2020	258.90	257.00	277.80	257.00	267.30	266.15	271.03	237080	642.56	7777	67985	28.68
SAREGAMA	EQ	03-Nov-2020	659.15	670.40	687.00	651.00	687.00	679.25	668.35	33226	222.06	1944	17225	51.84
SARLAPOLY	EQ	03-Nov-2020	17.00	16.90	17.30	16.80	16.95	16.85	16.94	41012	6.95	219	22102	53.89
SARVESHWAR	SM	03-Nov-2020	12.80	12.20	12.20	12.20	12.20	12.20	12.20	1600	0.20	1	1600	100.00
SASKEN	EQ	03-Nov-2020	657.05	660.35	669.95	654.05	662.15	663.55	663.40	22145	146.91	3141	9312	42.05
SASTASUNDR	EQ	03-Nov-2020	102.05	105.00	106.35	103.00	105.15	105.80	105.34	50691	53.40	825	40832	80.55
SATIA	EQ	03-Nov-2020	100.80	103.90	107.00	100.30	103.00	103.45	104.13	99908	104.03	800	15850	15.86
SATIN	EQ	03-Nov-2020	52.25	53.45	53.50	52.50	52.50	52.65	52.99	107624	57.03	556	95801	89.01
SATINPP	E1	03-Nov-2020	20.50	20.50	21.20	19.50	20.20	20.20	20.22	2280	0.46	7	2280	100.00
SBICARD	EQ	03-Nov-2020	807.05	811.00	819.40	805.00	814.40	813.65	814.11	684155	5569.78	27373	324845	47.48
SBIETFIT	EQ	03-Nov-2020	209.25	212.45	217.99	208.76	209.45	210.34	212.58	1746	3.71	47	764	43.76
SBIETFPB	EQ	03-Nov-2020	136.88	136.90	142.99	136.90	141.65	142.20	140.71	324	0.46	29	211	65.12
SBIETFQLTY	EQ	03-Nov-2020	106.50	108.78	108.90	107.00	107.40	107.05	107.50	692	0.74	48	510	73.70
SBILIFE	EQ	03-Nov-2020	766.05	773.55	797.80	769.15	788.10	788.90	785.67	1542962	12122.65	61849	759654	49.23
SBIN	EQ	03-Nov-2020	196.05	198.00	205.80	197.60	204.35	204.75	202.38	69890201	141445.62	338507	20827276	29.80
SBIN	N5	03-Nov-2020	10821.67	10850.00	10850.00	10821.00	10847.99	10846.61	10839.33	622	67.42	62	578	92.93
SCAPDVR	BE	03-Nov-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	37093	0.56	44	-	-
SCHAEFFLER	EQ	03-Nov-2020	3677.15	3688.30	3750.00	3625.25	3625.25	3648.05	3689.89	2606	96.16	1068	1254	48.12
SCHAND	EQ	03-Nov-2020	62.10	64.30	64.60	59.00	62.20	64.00	62.78	11247	7.06	203	7993	71.07
SCHNEIDER	EQ	03-Nov-2020	69.55	70.60	70.95	68.55	69.00	68.75	69.43	64466	44.76	1931	37707	58.49
SCI	EQ	03-Nov-2020	50.15	52.30	52.30	50.25	51.00	51.25	51.17	1144430	585.65	5847	400621	35.01
SDAFXXVGR	MF	03-Nov-2020	10.50	10.00	10.00	10.00	10.00	10.00	10.00	500	0.05	1	500	100.00
SDBL	EQ	03-Nov-2020	23.05	23.70	23.85	23.25	23.50	23.50	23.54	56797	13.37	405	39047	68.75
SEAMECLTD	EQ	03-Nov-2020	399.00	399.35	402.05	396.25	400.00	398.55	398.01	12054	47.98	480	7082	58.75
SELAN	EQ	03-Nov-2020	99.90	101.00	102.85	100.10	100.15	100.45	101.22	6941	7.03	208	4220	60.80
SELMCL	BZ	03-Nov-2020	2.35	2.45	2.45	2.45	2.45	2.45	2.45	47488	1.16	41	-	-
SEPOWER	EQ	03-Nov-2020	2.60	2.70	2.70	2.50	2.65	2.65	2.58	43891	1.13	123	39104	89.09
SEQUENT	EQ	03-Nov-2020	138.20	139.80	145.50	139.00	144.15	144.30	143.18	670623	960.18	8926	227909	33.98
SERVOTECH	SM	03-Nov-2020	22.90	23.60	23.80	23.60	23.80	23.80	23.70	12000	2.84	3	0	0.00
SESHAPAPER	EQ	03-Nov-2020	128.05	128.00	130.75	128.00	128.50	129.25	129.44	5561	7.20	187	3970	71.39
SETCO	BE	03-Nov-2020	9.20	9.55	9.55	8.75	9.05	9.05	9.01	38843	3.50	99	-	-
SETF10GILT	EQ	03-Nov-2020	203.40	203.40	203.40	201.10	203.40	203.40	202.96	520	1.06	8	510	98.08
SETFGOLD	EQ	03-Nov-2020	4567.00	4704.00	4841.00	4552.65	4571.95	4571.75	4563.60	6510	297.09	581	4387	67.39
SETFNIF50	EQ	03-Nov-2020	121.59	121.45	122.58	121.45	122.50	122.51	122.30	102526	125.39	726	61119	59.61
SETFNIFBK	EQ	03-Nov-2020	248.13	249.75	256.50	249.75	255.50	255.67	253.49	132716	336.43	1423	83561	62.96
SETFNN50	EQ	03-Nov-2020	284.30	284.99	288.77	283.30	285.98	285.06	287.41	25068	72.05	240	23176	92.45
SETUINFRA	EQ	03-Nov-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.66	52856	0.35	37	52856	100.00
SEYAIND	EQ	03-Nov-2020	64.65	64.55	66.05	63.50	63.55	63.80	64.51	11196	7.22	249	7326	65.43
SEZAL	BZ	03-Nov-2020	3.05	3.20	3.20	2.90	2.90	2.90	3.03	3550	0.11	5	-	-
SFL	EQ	03-Nov-2020	1302.10	1310.10	1324.25	1244.95	1249.60	1254.55	1262.75	43650	551.19	4040	23831	54.60
SGBAPR28I	GB	03-Nov-2020	4790.00	4815.00	4815.00	4800.00	4814.00	4814.00	4811.86	65	3.13	29	61	93.85
SGBAUG24	GB	03-Nov-2020	4985.00	4950.00	4980.00	4950.00	4980.00	4979.98	4965.60	221	10.97	23	221	100.00
SGBAUG27	GB	03-Nov-2020	4793.00	4819.00	4819.00	4795.00	4806.00	4806.00	4806.74	40	1.92	20	38	95.00
SGBAUG28V	GB	03-Nov-2020	4825.15	4825.00	4830.00	4810.00	4820.00	4820.91	4821.53	1894	91.32	202	1795	94.77
SGBDC27VII	GB	03-Nov-2020	4771.00	4782.00	4850.00	4782.00	4800.00	4800.00	4811.20	10	0.48	5	10	100.00
SGBDEC2512	GB	03-Nov-2020	4833.43	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	10	0.49	2	10	100.00
SGBDEC26	GB	03-Nov-2020	4989.99	4782.00	4949.99	4782.00	4949.99	4949.99	4866.00	2	0.10	2	1	50.00
SGBFEB24	GB	03-Nov-2020	4930.91	4930.00	5100.00	4890.00	5100.00	5100.00	4936.13	122	6.02	30	104	85.25
SGBFEB28IX	GB	03-Nov-2020	4800.00	4800.00	4810.00	4752.00	4810.00	4791.34	4794.76	38	1.82	6	35	92.11
SGBJ28VIII	GB	03-Nov-2020	4741.01	4753.00	4785.00	4753.00	4785.00	4785.00	4769.00	20	0.95	3	10	50.00
SGBJAN27	GB	03-Nov-2020	4730.00	4850.00	4850.00	4847.95	4847.95	4847.95	4848.14	11	0.53	2	11	100.00
SGBJUL25	GB	03-Nov-2020	4845.00	4845.00	4866.00	4830.00	4866.00	4866.00	4848.34	155	7.51	40	132	85.16
SGBJUL27	GB	03-Nov-2020	4842.50	4898.89	4898.89	4898.89	4898.89	4898.89	4898.89	2	0.10	2	2	100.00
SGBJUL28IV	GB	03-Nov-2020	4807.93	4810.00	4817.00	4796.00	4800.00	4811.10	4804.78	647	31.09	78	607	93.82
SGBJUN27	GB	03-Nov-2020	4775.00	4783.00	4785.00	4783.00	4785.00	4785.00	4784.00	2	0.10	2	2	100.00
SGBJUN28	GB	03-Nov-2020	4804.66	4802.00	4835.00	4802.00	4810.00	4832.80	4825.95	79	3.81	15	73	92.41
SGBMAR25	GB	03-Nov-2020	4898.00	4893.00	4893.00	4850.00	4850.00	4850.00	4870.00	17	0.83	8	15	88.24
SGBMAR28X	GB	03-Nov-2020	4731.00	4845.00	4845.00	4780.00	4780.00	4780.00	4794.43	14	0.67	6	12	85.71
SGBMAY25	GB	03-Nov-2020	4821.57	4821.57	4867.00	4821.57	4867.00	4866.00	4847.01	47	2.28	14	39	82.98
SGBMAY28	GB	03-Nov-2020	4802.02	4867.00	4867.00	4807.00	4827.00	4824.60	4815.39	41	1.97	11	31	75.61
SGBNOV23	GB	03-Nov-2020	5149.98	5050.01	5150.00	5050.00	5075.01	5075.01	5097.90	59	3.01	11	34	57.63
SGBNOV24	GB	03-Nov-2020	4932.10	4932.10	4947.00	4886.30	4895.01	4899.56	4897.23	145	7.10	39	118	81.38
SGBOC28VII	GB	03-Nov-2020	4851.87	4970.00	4970.00	4822.10	4879.00	4853.98	4846.69	132	6.40	49	78	59.09
SGBOCT25IV	GB	03-Nov-2020	4950.00	4840.00	4840.00	4840.00	4840.00	4840.00	4840.00	1	0.05	1	1	100.00
SGBOCT27	GB	03-Nov-2020	4796.71	4800.00	4800.01	4800.00	4800.01	4800.01	4800.01	10	0.48	2	10	100.00
SGBOCT27VI	GB	03-Nov-2020	4898.99	4890.00	4890.00	4800.00	4800.00	4800.00	4840.00	6	0.29	3	6	100.00
SGBSEP24	GB	03-Nov-2020	4911.00	4911.00	4950.00	4911.00	4939.00	4928.18	4919.36	155	7.63	17	155	100.00
SGBSEP27	GB	03-Nov-2020	4767.60	4785.00	4840.00	4785.00	4840.00	4840.00	4837.38	21	1.02	2	21	100.00
SGBSEP28VI	GB	03-Nov-2020	4848.63	4868.02	4868.02	4822.00	4825.00	4826.60	4836.87	312	15.09	79	248	79.49
SGL	EQ	03-Nov-2020	7.00	7.00	7.10	6.30	6.30	6.55	6.57	54507	3.58	280	39883	73.17
SHAHALLOYS	EQ	03-Nov-2020	6.85	6.25	6.95	6.25	6.45	6.45	6.57	2667	0.18	11	1914	71.77
SHAKTIPUMP	BE	03-Nov-2020	223.75	227.80	230.70	220.05	222.00	221.45	224.67	27165	61.03	420	-	-
SHALBY	EQ	03-Nov-2020	91.45	91.50	95.25	91.05	91.10	91.45	93.22	321344	299.54	3440	81113	25.24
SHALPAINTS	EQ	03-Nov-2020	68.55	69.80	69.80	68.05	68.50	68.30	68.66	65821	45.19	836	46504	70.65
SHANKARA	EQ	03-Nov-2020	314.05	317.00	319.00	309.00	310.00	311.60	314.61	12446	39.16	905	7606	61.11
SHANTIGEAR	EQ	03-Nov-2020	101.55	103.30	103.30	99.00	100.00	100.00	100.78	29434	29.66	645	19963	67.82
SHARDACROP	EQ	03-Nov-2020	259.80	264.00	268.00	260.65	268.00	265.60	265.80	22450	59.67	1031	14069	62.67
SHARDAMOTR	EQ	03-Nov-2020	861.35	870.05	892.00	862.00	862.00	883.10	875.69	1439	12.60	166	1145	79.57
SHAREINDIA	EQ	03-Nov-2020	100.25	100.00	100.90	98.05	98.05	98.05	99.70	12290	12.25	29	288	2.34
SHARIABEES	EQ	03-Nov-2020	310.90	310.90	314.88	300.10	308.50	303.56	304.96	1622	4.95	49	1341	82.68
SHEMAROO	EQ	03-Nov-2020	53.80	53.60	54.65	52.00	53.40	53.40	53.18	19476	10.36	306	13823	70.97
SHIL	EQ	03-Nov-2020	74.95	76.00	78.40	74.80	75.50	75.65	76.31	2086855	1592.38	6948	1378572	66.06
SHILPAMED	EQ	03-Nov-2020	413.75	411.00	432.20	411.00	419.90	420.65	421.35	340281	1433.78	9037	141139	41.48
SHIRPUR-G	EQ	03-Nov-2020	7.00	7.15	7.35	6.95	7.00	7.05	7.17	23272	1.67	75	16796	72.17
SHIVAMAUTO	EQ	03-Nov-2020	17.35	17.40	17.40	16.75	16.75	16.85	16.96	15688	2.66	114	11681	74.46
SHIVAMILLS	EQ	03-Nov-2020	22.75	23.20	23.50	22.15	22.20	22.25	22.38	1527	0.34	15	1331	87.16
SHIVATEX	EQ	03-Nov-2020	77.80	76.15	79.40	76.15	78.00	78.00	78.66	190	0.15	7	132	69.47
SHIVAUM	SM	03-Nov-2020	45.50	47.00	47.00	47.00	47.00	47.00	47.00	3000	1.41	1	3000	100.00
SHK	EQ	03-Nov-2020	83.70	84.40	84.90	83.05	83.50	83.70	83.89	155159	130.16	3685	98294	63.35
SHOPERSTOP	EQ	03-Nov-2020	174.85	178.65	179.00	175.00	179.00	177.35	176.96	46847	82.90	786	35545	75.87
SHRADHA	EQ	03-Nov-2020	49.60	51.55	52.05	47.15	47.15	47.85	50.00	279	0.14	9	259	92.83
SHREDIGCEM	EQ	03-Nov-2020	61.80	61.90	63.40	60.90	62.50	62.65	62.48	1106060	691.11	6255	297192	26.87
SHREECEM	EQ	03-Nov-2020	21671.35	21821.50	21999.95	21671.35	21890.00	21876.10	21862.99	49230	10763.15	12432	7462	15.16
SHREEPUSHK	EQ	03-Nov-2020	103.65	105.55	106.70	103.05	106.55	106.20	105.26	9775	10.29	581	5459	55.85
SHREERAMA	EQ	03-Nov-2020	6.90	6.95	7.20	6.90	7.20	7.20	6.97	23473	1.64	35	22673	96.59
SHRENIK	EQ	03-Nov-2020	6.15	5.85	5.85	5.85	5.85	5.85	5.85	100174	5.86	488	100174	100.00
SHREYANIND	EQ	03-Nov-2020	71.55	71.70	74.15	71.70	71.85	72.15	73.13	2562	1.87	71	2304	89.93
SHREYAS	BE	03-Nov-2020	51.50	49.25	53.10	49.25	51.45	51.45	52.08	964	0.50	28	-	-
SHRIPISTON	BE	03-Nov-2020	564.15	563.00	563.00	545.05	552.00	552.00	552.53	77	0.43	5	-	-
SHRIRAMCIT	EQ	03-Nov-2020	822.75	839.25	869.35	839.25	858.00	860.15	853.25	89209	761.17	6213	50439	56.54
SHRIRAMEPC	EQ	03-Nov-2020	3.65	3.75	3.75	3.50	3.55	3.55	3.58	128720	4.61	146	88671	68.89
SHYAMCENT	EQ	03-Nov-2020	3.80	3.90	3.90	3.70	3.70	3.70	3.80	11327	0.43	41	10274	90.70
SICAGEN	EQ	03-Nov-2020	11.15	11.10	11.80	11.00	11.50	11.50	11.60	18562	2.15	84	15421	83.08
SICAL	EQ	03-Nov-2020	9.95	10.15	10.20	9.65	9.95	9.90	9.89	85766	8.48	205	49130	57.28
SIEMENS	EQ	03-Nov-2020	1283.35	1286.95	1319.00	1283.45	1306.95	1306.35	1304.90	418810	5465.05	21312	83063	19.83
SIGIND	EQ	03-Nov-2020	19.05	19.95	19.95	18.65	18.85	18.85	19.03	786	0.15	23	678	86.26
SIGMA	SM	03-Nov-2020	45.05	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SIKKO	SM	03-Nov-2020	25.00	25.00	28.50	25.00	28.50	28.50	27.62	20000	5.52	5	20000	100.00
SIL	BE	03-Nov-2020	9.05	9.40	9.40	8.90	9.05	9.00	8.96	656	0.06	7	-	-
SILINV	EQ	03-Nov-2020	136.95	133.95	139.00	133.50	134.90	133.95	135.28	1793	2.43	199	757	42.22
SILLYMONKS	EQ	03-Nov-2020	22.10	23.00	24.00	22.20	23.00	22.45	23.20	1645	0.38	22	1610	97.87
SILVERTUC	SM	03-Nov-2020	93.00	100.00	100.00	99.95	100.00	100.00	99.98	3000	3.00	3	2000	66.67
SIMBHALS	EQ	03-Nov-2020	5.85	5.70	6.00	5.70	6.00	5.75	5.85	4466	0.26	18	4466	100.00
SIMPLEXINF	EQ	03-Nov-2020	28.70	29.45	29.50	28.60	29.00	29.25	29.09	130677	38.01	461	98918	75.70
SINTERCOM	EQ	03-Nov-2020	77.00	77.00	78.00	76.00	78.00	78.00	76.67	6001	4.60	3	6001	100.00
SINTEX	BE	03-Nov-2020	3.00	2.85	2.85	2.85	2.85	2.85	2.85	1332824	37.99	295	-	-
SIRCA	EQ	03-Nov-2020	250.15	252.20	254.00	245.00	247.05	247.30	248.65	10250	25.49	417	7167	69.92
SIS	EQ	03-Nov-2020	385.05	388.80	399.90	381.00	382.70	383.25	393.20	261597	1028.61	7746	112457	42.99
SITINET	EQ	03-Nov-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.58	39138471	228.91	906	22031727	56.29
SIYSIL	EQ	03-Nov-2020	136.45	135.10	138.40	135.10	137.55	137.05	137.03	15441	21.16	528	9020	58.42
SJVN	EQ	03-Nov-2020	22.30	22.35	22.45	22.00	22.15	22.20	22.22	852563	189.40	1989	512461	60.11
SKFINDIA	EQ	03-Nov-2020	1475.25	1473.30	1505.00	1473.30	1500.00	1502.65	1496.98	10072	150.78	1306	6012	59.69
SKIL	EQ	03-Nov-2020	2.40	2.40	2.40	2.25	2.30	2.30	2.31	190826	4.42	119	128077	67.12
SKIPPER	EQ	03-Nov-2020	46.60	46.75	47.80	46.30	46.90	46.65	46.72	33698	15.74	453	21929	65.08
SKMEGGPROD	EQ	03-Nov-2020	40.70	40.85	41.95	40.40	40.50	40.55	40.88	15403	6.30	165	9559	62.06
SMARTLINK	EQ	03-Nov-2020	69.75	71.45	77.00	70.40	71.00	71.20	73.05	36102	26.37	475	10960	30.36
SMLISUZU	EQ	03-Nov-2020	369.65	370.65	385.80	370.65	385.00	383.20	380.21	17188	65.35	826	9004	52.39
SMPL	BZ	03-Nov-2020	0.15	0.15	0.20	0.15	0.15	0.15	0.15	10258	0.02	18	-	-
SMSLIFE	EQ	03-Nov-2020	554.25	566.00	587.00	556.80	562.60	564.20	569.13	3176	18.08	385	1603	50.47
SMSPHARMA	EQ	03-Nov-2020	81.60	82.10	84.25	80.90	83.00	83.30	82.74	103398	85.55	1195	57915	56.01
SNOWMAN	EQ	03-Nov-2020	35.15	34.75	35.70	34.50	34.90	34.80	35.17	243282	85.57	1539	137801	56.64
SOBHA	EQ	03-Nov-2020	290.45	292.00	301.45	287.35	294.70	294.95	295.29	486099	1435.42	14681	183746	37.80
SOLARA	EQ	03-Nov-2020	1080.00	1089.50	1120.55	1070.50	1104.90	1102.05	1096.82	79134	867.96	8217	36250	45.81
SOLARINDS	EQ	03-Nov-2020	1018.80	1023.90	1030.00	1010.00	1013.00	1012.00	1021.77	5193	53.06	893	2527	48.66
SOLEX	SM	03-Nov-2020	32.15	26.00	32.00	26.00	32.00	32.00	29.00	4000	1.16	2	2000	50.00
SOMANYCERA	EQ	03-Nov-2020	204.75	208.90	210.85	203.50	204.10	204.65	207.51	76836	159.45	1916	55306	71.98
SOMICONVEY	EQ	03-Nov-2020	20.25	20.30	21.30	20.20	20.60	20.75	20.70	4469	0.93	50	2837	63.48
SONAMCLOCK	SM	03-Nov-2020	60.50	60.90	60.90	60.90	60.90	60.90	60.90	6000	3.65	2	6000	100.00
SONATSOFTW	EQ	03-Nov-2020	318.65	313.05	332.00	313.05	319.30	320.50	325.41	450664	1466.48	12115	158474	35.16
SORILINFRA	EQ	03-Nov-2020	67.00	67.85	67.95	65.35	65.55	66.30	66.65	44588	29.72	446	27898	62.57
SOTL	EQ	03-Nov-2020	681.30	682.05	705.00	676.25	680.00	679.70	680.46	6029	41.02	401	4925	81.69
SOUTHBANK	EQ	03-Nov-2020	6.45	6.45	6.50	6.40	6.45	6.40	6.43	3957718	254.49	71727	2691242	68.00
SOUTHWEST	EQ	03-Nov-2020	42.65	42.70	43.70	42.00	43.00	42.85	42.26	41185	17.40	194	35232	85.55
SPAL	EQ	03-Nov-2020	131.40	131.90	134.05	128.90	132.25	131.90	131.39	18630	24.48	550	11152	59.86
SPANDANA	EQ	03-Nov-2020	549.00	553.95	559.70	536.80	540.00	544.00	549.94	12377	68.07	1485	6997	56.53
SPARC	EQ	03-Nov-2020	161.05	163.00	170.70	162.10	167.40	168.45	167.32	831357	1391.00	9273	141539	17.03
SPCENET	BE	03-Nov-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.27	1300	0.02	6	-	-
SPECIALITY	EQ	03-Nov-2020	33.85	33.85	35.70	33.50	33.65	33.95	34.71	111669	38.76	706	33329	29.85
SPENCERS	EQ	03-Nov-2020	72.75	73.40	74.40	73.05	73.35	73.30	73.54	163736	120.40	1612	82875	50.62
SPENTEX	BZ	03-Nov-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	634	0.00	6	-	-
SPIC	EQ	03-Nov-2020	17.05	17.20	17.80	17.10	17.10	17.20	17.39	78461	13.64	336	34089	43.45
SPICEJET	EQ	03-Nov-2020	49.00	49.50	50.00	48.85	49.15	49.15	49.50	1334800	660.78	5357	632224	47.36
SPLIL	EQ	03-Nov-2020	28.80	29.55	29.80	28.25	28.60	28.70	28.72	18100	5.20	159	9651	53.32
SPMLINFRA	EQ	03-Nov-2020	8.10	8.30	8.40	7.80	8.20	8.25	8.09	13287	1.08	88	3301	24.84
SPTL	EQ	03-Nov-2020	2.35	2.25	2.40	2.25	2.25	2.25	2.28	2038468	46.46	649	1190136	58.38
SPYL	BE	03-Nov-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.31	88512	0.27	64	-	-
SREEL	EQ	03-Nov-2020	133.00	134.50	136.00	132.85	136.00	134.55	134.14	3751	5.03	80	1996	53.21
SREIBNPNCD	NJ	03-Nov-2020	929.00	922.50	922.50	922.50	922.50	922.50	922.50	20	0.18	1	20	100.00
SREIBNPNCD	NS	03-Nov-2020	788.00	765.00	765.00	751.20	751.20	751.20	754.34	230	1.73	5	230	100.00
SREIBNPNCD	NV	03-Nov-2020	825.00	825.00	825.00	825.00	825.00	825.00	825.00	25	0.21	2	25	100.00
SREIBNPNCD	NX	03-Nov-2020	902.07	935.00	935.00	935.00	935.00	935.00	935.00	10	0.09	1	10	100.00
SREIBNPNCD	Y2	03-Nov-2020	930.00	930.00	930.00	930.00	930.00	930.00	930.00	85	0.79	1	85	100.00
SREIBNPNCD	Y3	03-Nov-2020	1212.00	1255.00	1255.00	1200.00	1200.00	1200.00	1209.17	240	2.90	22	240	100.00
SREINFRA	EQ	03-Nov-2020	6.35	6.40	6.50	6.25	6.35	6.30	6.38	310926	19.84	383	214321	68.93
SRF	EQ	03-Nov-2020	4402.65	4430.20	4444.90	4334.15	4400.00	4393.80	4381.53	116245	5093.31	11563	29406	25.30
SRHHYPOLTD	EQ	03-Nov-2020	171.80	172.95	177.00	169.00	173.00	172.75	173.12	11405	19.74	489	6888	60.39
SRIPIPES	EQ	03-Nov-2020	118.65	120.00	121.20	116.55	117.00	117.05	118.61	77842	92.33	1414	54577	70.11
SRPL	EQ	03-Nov-2020	32.75	32.75	33.05	32.05	32.50	32.50	32.40	7908	2.56	34	398	5.03
SRTRANSFIN	EQ	03-Nov-2020	754.05	754.00	772.80	750.00	760.50	762.85	763.15	3253660	24830.17	54490	652654	20.06
SRTRANSFIN	YB	03-Nov-2020	1010.85	1012.00	1012.00	1010.50	1010.50	1011.11	1011.11	330	3.34	4	330	100.00
SRTRANSFIN	YG	03-Nov-2020	1986.00	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	15	0.30	1	15	100.00
SRTRANSFIN	YH	03-Nov-2020	990.90	996.00	996.00	994.95	995.00	995.00	995.25	20	0.20	3	20	100.00
SRTRANSFIN	YJ	03-Nov-2020	1020.50	1017.00	1019.99	1015.00	1019.99	1018.10	1016.96	1150	11.70	16	1150	100.00
SRTRANSFIN	YK	03-Nov-2020	1010.89	1006.11	1012.00	1006.11	1012.00	1012.00	1010.56	206	2.08	9	206	100.00
SRTRANSFIN	YL	03-Nov-2020	1020.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	32	0.32	3	32	100.00
SRTRANSFIN	YN	03-Nov-2020	1198.00	1205.00	1205.00	1195.00	1195.00	1199.35	1199.70	161	1.93	7	161	100.00
SRTRANSFIN	YO	03-Nov-2020	990.50	996.55	996.55	996.55	996.55	996.55	996.55	30	0.30	1	30	100.00
SRTRANSFIN	YQ	03-Nov-2020	1007.99	1010.00	1010.00	1000.00	1002.00	1002.00	1001.38	953	9.54	22	917	96.22
SRTRANSFIN	YR	03-Nov-2020	1000.81	1001.00	1005.90	997.00	1002.00	1002.00	1002.03	141	1.41	9	126	89.36
SRTRANSFIN	YS	03-Nov-2020	1032.70	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	365	3.69	7	365	100.00
SRTRANSFIN	YU	03-Nov-2020	1143.00	1143.50	1174.90	1143.00	1174.90	1174.90	1148.98	110	1.26	3	110	100.00
SRTRANSFIN	YV	03-Nov-2020	995.00	1000.00	1000.00	999.00	999.00	999.00	999.00	1140	11.39	21	1140	100.00
SRTRANSFIN	YX	03-Nov-2020	1058.94	1058.01	1060.00	1055.00	1060.00	1059.04	1058.63	125	1.32	8	115	92.00
SRTRANSFIN	YY	03-Nov-2020	1057.00	1055.00	1055.10	1050.00	1050.00	1050.09	1054.22	69	0.73	6	69	100.00
SRTRANSFIN	YZ	03-Nov-2020	1121.11	1105.00	1105.00	1090.00	1090.00	1090.00	1092.46	61	0.67	8	61	100.00
SRTRANSFIN	Z1	03-Nov-2020	1151.88	1153.00	1153.00	1153.00	1153.00	1153.00	1153.00	20	0.23	1	20	100.00
SRTRANSFIN	Z2	03-Nov-2020	1110.00	1110.16	1120.00	1110.16	1120.00	1120.00	1115.08	10	0.11	2	5	50.00
SRTRANSFIN	ZD	03-Nov-2020	995.00	990.50	990.50	975.00	975.10	975.10	975.63	52	0.51	4	52	100.00
SRTRANSFIN	ZE	03-Nov-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	26	0.26	1	26	100.00
SRTRANSFIN	ZG	03-Nov-2020	1037.80	1025.80	1026.00	1025.00	1026.00	1026.00	1025.41	260	2.67	7	260	100.00
SSWL	EQ	03-Nov-2020	479.90	488.00	493.00	483.20	489.00	485.65	489.09	26109	127.70	1427	12963	49.65
STAR	EQ	03-Nov-2020	684.85	686.30	694.35	648.30	654.80	654.40	666.56	753897	5025.19	24503	304406	40.38
STARCEMENT	EQ	03-Nov-2020	82.75	83.05	84.00	82.55	82.75	82.75	83.07	115568	96.01	708	93754	81.12
STARPAPER	EQ	03-Nov-2020	88.15	88.20	89.65	88.10	88.30	88.50	88.80	20094	17.84	351	8189	40.75
STCINDIA	EQ	03-Nov-2020	52.35	53.00	54.50	52.60	53.00	52.85	53.79	11360	6.11	243	6877	60.54
STEELCITY	EQ	03-Nov-2020	30.05	29.55	30.95	29.55	30.90	30.60	30.17	2499	0.75	18	2381	95.28
STEELXIND	EQ	03-Nov-2020	32.50	32.60	32.95	32.50	32.50	32.60	32.73	9409	3.08	50	8603	91.43
STEL	EQ	03-Nov-2020	53.90	54.00	54.30	52.60	53.10	53.25	53.33	3692	1.97	89	2315	62.70
STERTOOLS	EQ	03-Nov-2020	172.95	173.95	175.25	170.55	173.20	173.05	173.02	6863	11.87	400	1685	24.55
STINDIA	BZ	03-Nov-2020	3.60	3.50	3.50	3.45	3.45	3.45	3.45	1400010	48.30	8	-	-
STLTECH	EQ	03-Nov-2020	144.75	146.00	148.55	143.55	144.00	144.65	145.91	434089	633.39	5651	189655	43.69
SUBCAPCITY	BE	03-Nov-2020	22.70	22.70	22.70	21.60	21.60	21.60	22.48	649	0.15	12	-	-
SUBROS	EQ	03-Nov-2020	280.45	281.00	284.00	276.55	280.60	280.20	280.67	37017	103.90	1483	19687	53.18
SUDARSCHEM	EQ	03-Nov-2020	435.35	440.00	453.00	434.10	442.70	439.85	441.23	131821	581.63	5064	48187	36.55
SUJANAUNI	BE	03-Nov-2020	0.30	0.25	0.35	0.25	0.35	0.30	0.31	248416	0.76	113	-	-
SUMEETINDS	EQ	03-Nov-2020	2.25	2.15	2.25	2.15	2.15	2.15	2.16	33989	0.73	43	30197	88.84
SUMICHEM	EQ	03-Nov-2020	268.65	270.00	272.90	265.55	271.45	271.60	269.91	308820	833.52	6955	193047	62.51
SUMIT	EQ	03-Nov-2020	8.15	8.15	8.55	8.00	8.45	8.45	8.32	5182	0.43	48	3387	65.36
SUMMITSEC	EQ	03-Nov-2020	393.45	404.00	404.00	392.05	396.15	396.50	399.63	640	2.56	58	543	84.84
SUNCLAYLTD	EQ	03-Nov-2020	1700.25	1695.00	1695.00	1656.00	1656.00	1667.45	1672.08	654	10.94	157	456	69.72
SUNDARAM	EQ	03-Nov-2020	1.15	1.15	1.20	1.15	1.15	1.15	1.15	66637	0.77	140	53340	80.05
SUNDARMFIN	EQ	03-Nov-2020	1466.40	1470.00	1609.80	1453.00	1590.00	1591.65	1568.80	292790	4593.30	19684	117872	40.26
SUNDARMHLD	EQ	03-Nov-2020	53.40	55.10	55.50	52.80	53.00	53.20	53.60	23361	12.52	393	18284	78.27
SUNDRMBRAK	EQ	03-Nov-2020	220.05	220.20	223.90	217.55	221.85	218.70	219.76	1369	3.01	112	1055	77.06
SUNDRMFAST	EQ	03-Nov-2020	425.25	427.40	432.75	424.00	429.85	426.65	427.12	21127	90.24	1771	8713	41.24
SUNFLAG	EQ	03-Nov-2020	42.90	43.70	44.20	43.20	43.70	43.55	43.57	141889	61.83	824	57494	40.52
SUNPHARMA	EQ	03-Nov-2020	469.40	472.05	490.60	465.75	487.45	485.60	478.86	16853462	80704.61	176414	3724078	22.10
SUNTECK	EQ	03-Nov-2020	268.20	269.00	278.00	267.50	268.00	273.00	272.04	224021	609.42	6326	64941	28.99
SUNTV	EQ	03-Nov-2020	423.30	423.90	426.90	414.70	415.95	417.15	418.86	2714892	11371.68	22578	881068	32.45
SUPERHOUSE	EQ	03-Nov-2020	83.20	83.35	86.95	83.25	85.70	85.60	85.12	27045	23.02	871	8586	31.75
SUPERSPIN	EQ	03-Nov-2020	3.35	3.50	3.50	3.30	3.30	3.30	3.31	8097	0.27	22	5449	67.30
SUPPETRO	EQ	03-Nov-2020	255.75	257.10	269.00	255.10	265.00	265.90	265.18	43789	116.12	1930	27157	62.02
SUPRAJIT	EQ	03-Nov-2020	175.90	177.10	181.00	176.00	177.00	177.25	177.23	50126	88.84	2178	29293	58.44
SUPREMEIND	EQ	03-Nov-2020	1450.75	1451.80	1484.00	1450.05	1455.00	1468.20	1473.99	112390	1656.62	15021	88822	79.03
SUPREMEINF	BZ	03-Nov-2020	8.45	8.10	8.10	8.10	8.10	8.10	8.10	25	0.00	1	-	-
SURANASOL	EQ	03-Nov-2020	6.90	7.05	7.05	6.75	6.75	6.80	6.85	5818	0.40	48	3963	68.12
SURANAT&P	EQ	03-Nov-2020	3.75	3.90	3.90	3.70	3.85	3.80	3.79	11708	0.44	32	10399	88.82
SURANI	SM	03-Nov-2020	21.90	20.85	20.85	20.85	20.85	20.85	20.85	2000	0.42	1	2000	100.00
SURYALAXMI	EQ	03-Nov-2020	16.40	16.45	17.00	16.40	16.45	16.45	16.50	363	0.06	12	360	99.17
SURYAROSNI	EQ	03-Nov-2020	216.45	217.55	226.00	217.55	221.30	221.35	222.42	115225	256.28	5677	60457	52.47
SUTLEJTEX	EQ	03-Nov-2020	27.45	27.65	28.50	27.10	27.80	27.55	27.62	18967	5.24	114	16929	89.26
SUULD	EQ	03-Nov-2020	101.00	106.00	106.05	100.00	104.75	104.80	102.26	177616	181.63	772	150981	85.00
SUVEN	EQ	03-Nov-2020	44.50	44.55	46.60	44.55	45.90	46.10	45.95	272536	125.22	1984	105423	38.68
SUVENPHAR	EQ	03-Nov-2020	300.35	304.85	331.60	303.00	319.00	317.60	318.50	564454	1797.80	13802	229147	40.60
SUZLON	EQ	03-Nov-2020	3.50	3.40	3.50	3.35	3.35	3.35	3.40	22789611	773.97	5426	11806753	51.81
SWANENERGY	EQ	03-Nov-2020	140.10	140.80	148.75	138.15	139.05	141.10	143.30	214747	307.73	5686	42055	19.58
SWARAJENG	EQ	03-Nov-2020	1391.60	1389.95	1400.00	1377.60	1379.00	1380.60	1387.02	4869	67.53	892	3519	72.27
SWELECTES	BE	03-Nov-2020	118.30	116.25	120.00	116.25	119.50	119.70	118.57	5810	6.89	62	-	-
SWSOLAR	EQ	03-Nov-2020	216.85	219.80	220.00	213.00	216.05	214.50	216.71	73833	160.00	2008	37208	50.39
SYMPHONY	EQ	03-Nov-2020	836.40	837.20	850.80	834.10	838.50	840.15	839.59	22531	189.17	2978	12708	56.40
SYNCOM	BZ	03-Nov-2020	1.25	1.30	1.30	1.20	1.25	1.25	1.22	24525	0.30	45	-	-
SYNGENE	EQ	03-Nov-2020	528.95	533.50	549.40	532.00	549.10	547.65	545.13	404824	2206.80	20242	190322	47.01
TAINWALCHM	EQ	03-Nov-2020	53.25	52.10	62.00	52.10	58.40	58.40	58.91	263835	155.42	2437	81723	30.98
TAJGVK	EQ	03-Nov-2020	125.25	126.00	126.80	125.25	126.65	126.30	125.97	37880	47.72	919	19836	52.37
TAKE	EQ	03-Nov-2020	40.25	40.65	41.00	40.20	40.50	40.35	40.51	141709	57.41	1100	94932	66.99
TALBROAUTO	EQ	03-Nov-2020	117.45	117.00	121.80	116.50	118.00	118.45	118.78	5525	6.56	327	3094	56.00
TANLA	EQ	03-Nov-2020	341.30	353.00	358.35	351.00	358.35	358.35	355.81	184340	655.91	935	134373	72.89
TANTIACONS	BE	03-Nov-2020	1.35	1.35	1.40	1.35	1.35	1.35	1.37	6500	0.09	10	-	-
TARMAT	EQ	03-Nov-2020	36.85	36.55	38.50	35.00	35.65	35.95	36.64	9633	3.53	399	4365	45.31
TASTYBITE	EQ	03-Nov-2020	10083.70	10170.00	10600.00	10100.00	10190.15	10175.20	10319.95	1308	134.99	767	492	37.61
TATACAPHSG	N2	03-Nov-2020	1071.32	1075.05	1098.89	1071.06	1098.89	1080.94	1075.53	400	4.30	4	300	75.00
TATACAPHSG	N6	03-Nov-2020	1086.16	1100.00	1100.00	1095.00	1095.00	1095.00	1099.19	179	1.97	4	179	100.00
TATACAPHSG	N8	03-Nov-2020	1091.75	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	1	20	100.00
TATACAPHSG	NB	03-Nov-2020	1142.00	1142.00	1142.00	1142.00	1142.00	1142.00	1142.00	5	0.06	1	5	100.00
TATACHEM	EQ	03-Nov-2020	313.50	315.50	315.70	305.65	308.90	310.15	310.50	1520147	4720.03	17618	337817	22.22
TATACOFFEE	EQ	03-Nov-2020	99.85	100.50	101.80	99.05	99.30	99.75	100.44	381318	383.00	3835	183655	48.16
TATACOMM	EQ	03-Nov-2020	957.30	969.00	970.00	943.65	964.40	967.55	964.97	69660	672.20	7045	49803	71.49
TATACONSUM	EQ	03-Nov-2020	493.75	497.80	504.55	488.30	490.20	489.50	492.48	8103580	39908.82	81029	4070335	50.23
TATAELXSI	EQ	03-Nov-2020	1496.30	1490.00	1539.80	1465.45	1522.00	1529.80	1502.37	452979	6805.44	23881	87243	19.26
TATAINVEST	EQ	03-Nov-2020	849.85	857.15	865.00	853.00	858.15	858.50	857.62	25347	217.38	1482	13834	54.58
TATAMETALI	EQ	03-Nov-2020	515.45	518.05	528.00	511.00	512.10	515.50	520.40	15290	79.57	1589	7018	45.90
TATAMOTORS	EQ	03-Nov-2020	132.85	135.00	137.40	133.55	133.90	134.10	135.23	52071476	70416.44	175863	8895904	17.08
TATAMTRDVR	EQ	03-Nov-2020	54.95	55.80	56.30	55.10	55.35	55.30	55.69	2781017	1548.88	7102	921022	33.12
TATAPOWER	EQ	03-Nov-2020	52.65	52.70	53.85	52.65	53.55	53.60	53.44	11671919	6237.95	14630	2398188	20.55
TATASTEEL	EQ	03-Nov-2020	402.85	407.50	412.20	404.45	406.15	406.90	408.32	12258034	50051.94	129787	2548315	20.79
TATASTLBSL	EQ	03-Nov-2020	24.65	24.85	25.15	24.60	24.90	24.75	24.87	1276553	317.51	2892	486195	38.09
TATASTLLP	EQ	03-Nov-2020	439.30	443.25	444.55	432.00	435.00	433.85	438.50	31688	138.95	1791	14182	44.76
TATASTLPP	E1	03-Nov-2020	61.40	63.30	64.15	61.50	61.80	62.00	63.26	150513	95.21	1065	87288	57.99
TBZ	EQ	03-Nov-2020	38.35	38.05	38.40	37.35	37.85	37.75	37.90	85158	32.28	764	47501	55.78
TCFSL	NB	03-Nov-2020	1024.20	1023.10	1024.94	1023.10	1023.81	1023.98	1023.53	981	10.04	14	900	91.74
TCFSL	ND	03-Nov-2020	1070.00	1070.00	1077.50	1066.10	1076.00	1076.13	1074.16	1116	11.99	27	992	88.89
TCFSL	NF	03-Nov-2020	1154.90	1154.90	1154.90	1141.00	1143.00	1141.80	1141.95	603	6.89	12	583	96.68
TCFSL	NH	03-Nov-2020	1040.25	1040.11	1040.11	1027.05	1036.00	1036.00	1031.47	925	9.54	17	908	98.16
TCFSL	NL	03-Nov-2020	1105.05	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	40	0.44	2	40	100.00
TCI	EQ	03-Nov-2020	225.70	227.00	231.95	224.55	224.55	226.00	227.71	8938	20.35	545	5217	58.37
TCIDEVELOP	EQ	03-Nov-2020	297.00	315.40	315.40	292.95	300.00	300.40	301.99	90	0.27	28	14	15.56
TCIEXP	EQ	03-Nov-2020	768.35	780.00	795.00	770.10	788.00	786.70	783.35	13589	106.45	1226	7786	57.30
TCNSBRANDS	EQ	03-Nov-2020	381.00	386.00	391.00	373.00	390.00	387.90	384.77	14020	53.95	856	7645	54.53
TCPLPACK	EQ	03-Nov-2020	362.50	374.05	377.30	358.55	360.70	362.80	365.51	1411	5.16	196	575	40.75
TCS	EQ	03-Nov-2020	2604.60	2604.00	2665.00	2601.05	2629.00	2633.60	2635.01	2879269	75869.13	117355	1034396	35.93
TDPOWERSYS	EQ	03-Nov-2020	107.05	108.00	108.00	103.50	103.50	103.55	104.82	4258	4.46	138	3050	71.63
TEAMLEASE	EQ	03-Nov-2020	2200.35	2222.60	2228.90	2176.00	2180.00	2181.10	2194.76	2753	60.42	553	1892	68.73
TECHM	EQ	03-Nov-2020	814.65	821.00	825.00	804.30	808.00	808.10	814.19	4599741	37450.63	97936	2213097	48.11
TECHNOE	EQ	03-Nov-2020	197.10	198.00	198.00	190.10	193.90	191.75	193.01	7225	13.94	539	4261	58.98
TECHNOFAB	BE	03-Nov-2020	9.25	8.90	9.60	8.80	9.50	9.20	9.02	5570	0.50	23	-	-
TEJASNET	EQ	03-Nov-2020	91.00	92.00	92.90	88.75	88.85	89.00	90.71	307110	278.59	3848	212031	69.04
TERASOFT	EQ	03-Nov-2020	30.40	30.40	30.90	28.60	28.85	29.10	29.17	80860	23.58	517	43291	53.54
TEXINFRA	EQ	03-Nov-2020	33.50	33.30	34.65	32.50	32.75	33.05	33.09	27155	8.99	182	22854	84.16
TEXMOPIPES	EQ	03-Nov-2020	15.90	16.00	16.35	15.05	15.30	15.30	15.59	74645	11.64	400	55790	74.74
TEXRAIL	EQ	03-Nov-2020	23.45	23.65	23.80	23.20	23.35	23.25	23.43	116122	27.21	635	64967	55.95
TFCILTD	EQ	03-Nov-2020	33.90	34.45	34.45	33.80	33.90	34.00	34.12	19143	6.53	216	10429	54.48
TGBHOTELS	EQ	03-Nov-2020	4.70	4.90	4.90	4.50	4.75	4.70	4.65	72444	3.37	95	44038	60.79
THANGAMAYL	EQ	03-Nov-2020	407.65	409.90	426.90	408.00	422.25	420.95	416.87	63565	264.99	5083	33401	52.55
THEINVEST	EQ	03-Nov-2020	107.50	107.55	109.40	101.95	103.35	103.75	104.88	1693	1.78	93	824	48.67
THEJO	SM	03-Nov-2020	1403.00	1355.00	1355.00	1333.00	1333.00	1333.00	1347.67	600	8.09	3	600	100.00
THEMISMED	EQ	03-Nov-2020	319.55	321.05	326.65	314.00	315.00	316.35	318.97	4159	13.27	340	3098	74.49
THERMAX	EQ	03-Nov-2020	753.20	760.00	765.95	751.65	758.50	755.00	755.52	40617	306.87	1198	33140	81.59
THIRUSUGAR	BZ	03-Nov-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	300	0.01	1	-	-
THOMASCOOK	EQ	03-Nov-2020	26.05	26.05	26.65	25.80	26.30	26.25	26.23	240875	63.18	991	181773	75.46
THOMASCOTT	BE	03-Nov-2020	5.00	4.75	4.75	4.75	4.75	4.75	4.75	1	0.00	1	-	-
THYROCARE	EQ	03-Nov-2020	1150.45	1160.00	1179.50	1138.00	1140.00	1141.10	1155.04	220174	2543.09	14098	143389	65.13
TI	EQ	03-Nov-2020	17.20	18.00	18.00	16.90	17.50	17.50	17.39	32331	5.62	244	22294	68.96
TIDEWATER	EQ	03-Nov-2020	4279.95	4340.00	4353.05	4255.00	4313.20	4309.60	4297.84	499	21.45	179	330	66.13
TIIL	EQ	03-Nov-2020	341.25	342.45	344.95	329.25	335.55	340.85	334.73	5414	18.12	754	1524	28.15
TIINDIA	EQ	03-Nov-2020	658.15	658.00	674.80	652.15	667.50	667.50	668.24	266931	1783.75	14235	220598	82.64
TIJARIA	EQ	03-Nov-2020	5.40	5.25	5.75	5.25	5.70	5.60	5.61	8703	0.49	11	6453	74.15
TIL	EQ	03-Nov-2020	131.90	131.65	132.85	126.25	126.80	127.00	127.59	13110	16.73	574	11002	83.92
TIMESGTY	EQ	03-Nov-2020	21.70	21.55	23.50	21.55	23.20	23.05	22.83	2469	0.56	29	779	31.55
TIMETECHNO	EQ	03-Nov-2020	38.20	38.70	39.25	38.05	38.75	38.75	38.63	558432	215.70	1506	121300	21.72
TIMKEN	EQ	03-Nov-2020	1069.75	1071.00	1093.00	1054.00	1064.90	1059.80	1076.48	7810	84.07	1841	4594	58.82
TINPLATE	EQ	03-Nov-2020	127.10	128.10	130.00	126.50	127.20	127.25	128.39	118044	151.55	2820	51727	43.82
TIPSINDLTD	EQ	03-Nov-2020	245.65	252.50	253.80	236.35	241.50	240.95	244.82	19572	47.92	1196	11208	57.27
TIRUMALCHM	EQ	03-Nov-2020	70.75	71.50	72.10	69.95	70.00	70.10	70.78	144772	102.47	1421	84190	58.15
TIRUPATIFL	EQ	03-Nov-2020	28.30	29.40	29.40	27.00	28.20	28.10	27.94	514	0.14	9	512	99.61
TITAN	EQ	03-Nov-2020	1168.50	1178.00	1205.30	1174.80	1200.70	1199.95	1192.85	2079628	24806.82	62097	332531	15.99
TMRVL	EQ	03-Nov-2020	8.50	8.85	8.85	8.40	8.50	8.45	8.49	20368	1.73	150	13749	67.50
TNPETRO	EQ	03-Nov-2020	35.75	36.65	37.25	35.75	35.90	36.00	36.62	151473	55.47	1004	65334	43.13
TNPL	EQ	03-Nov-2020	100.80	101.00	101.95	100.30	100.80	100.50	100.82	35794	36.09	1741	20243	56.55
TNTELE	BE	03-Nov-2020	1.65	1.65	1.70	1.65	1.70	1.70	1.70	1387	0.02	4	-	-
TOKYOPLAST	EQ	03-Nov-2020	60.00	61.85	61.95	59.45	60.20	60.20	60.16	18759	11.29	148	17685	94.27
TORNTPHARM	EQ	03-Nov-2020	2547.55	2555.00	2598.75	2539.30	2572.10	2576.95	2571.54	403044	10364.45	20978	100115	24.84
TORNTPOWER	EQ	03-Nov-2020	306.40	308.20	314.35	306.80	311.85	312.70	309.99	528967	1639.72	5967	158570	29.98
TOTAL	EQ	03-Nov-2020	35.85	39.15	39.15	34.25	35.00	35.00	36.19	1888	0.68	37	1466	77.65
TOUCHWOOD	EQ	03-Nov-2020	41.05	43.65	43.65	40.30	43.00	43.00	42.99	1157	0.50	28	941	81.33
TPLPLASTEH	EQ	03-Nov-2020	106.15	107.50	107.50	104.65	106.30	105.80	106.00	752	0.80	37	584	77.66
TREEHOUSE	EQ	03-Nov-2020	6.35	6.40	6.65	6.15	6.65	6.60	6.50	36805	2.39	103	27190	73.88
TREJHARA	EQ	03-Nov-2020	17.20	16.55	17.70	16.45	17.15	16.80	16.80	16792	2.82	136	11278	67.16
TRENT	EQ	03-Nov-2020	674.70	676.90	683.80	652.00	654.55	654.75	664.25	372368	2473.44	23260	167683	45.03
TRF	EQ	03-Nov-2020	72.75	72.25	73.90	72.25	73.80	73.40	73.30	5832	4.27	76	4727	81.05
TRIDENT	EQ	03-Nov-2020	7.25	7.30	7.80	7.30	7.70	7.75	7.57	8718187	659.58	21711	3554367	40.77
TRIGYN	EQ	03-Nov-2020	48.30	49.20	51.00	47.30	48.20	48.20	49.08	34321	16.84	388	19485	56.77
TRIL	EQ	03-Nov-2020	8.85	9.00	9.00	8.65	8.70	8.70	8.76	35331	3.10	164	25541	72.29
TRITURBINE	EQ	03-Nov-2020	70.05	69.95	69.95	68.40	68.70	68.55	68.65	53426	36.68	485	33594	62.88
TRIVENI	EQ	03-Nov-2020	68.75	69.35	71.80	68.80	69.60	69.80	70.05	154017	107.88	1724	64654	41.98
TTKHLTCARE	EQ	03-Nov-2020	429.85	431.05	436.15	423.20	427.00	428.80	429.13	3859	16.56	434	1144	29.64
TTKPRESTIG	EQ	03-Nov-2020	5699.75	5699.80	5745.70	5552.80	5697.00	5700.30	5667.45	3349	189.80	951	1774	52.97
TTL	EQ	03-Nov-2020	38.25	38.20	39.95	37.40	38.50	38.30	38.45	8852	3.40	222	4628	52.28
TTML	EQ	03-Nov-2020	7.80	8.15	8.15	8.15	8.15	8.15	8.15	8322052	678.25	2809	4304391	51.72
TV18BRDCST	EQ	03-Nov-2020	27.95	28.20	28.45	27.90	28.10	27.95	28.06	1524913	427.91	4158	802115	52.60
TVSELECT	EQ	03-Nov-2020	92.50	98.50	101.70	96.20	98.50	98.20	98.83	312854	309.20	4503	74166	23.71
TVSMOTOR	EQ	03-Nov-2020	458.40	456.90	470.80	452.55	464.95	465.70	464.53	2871768	13340.11	37712	298581	10.40
TVSSRICHAK	EQ	03-Nov-2020	1399.95	1425.00	1425.00	1390.00	1399.30	1395.80	1405.54	4970	69.86	789	2437	49.03
TVTODAY	EQ	03-Nov-2020	199.45	202.00	203.00	196.20	197.95	198.30	199.67	11293	22.55	430	6395	56.63
TVVISION	EQ	03-Nov-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	591	0.01	3	591	100.00
TWL	EQ	03-Nov-2020	40.20	40.75	41.25	40.10	40.25	40.30	40.58	64025	25.98	759	31864	49.77
UBL	EQ	03-Nov-2020	926.20	929.45	937.05	916.85	933.50	932.70	930.09	331347	3081.84	9955	105275	31.77
UCALFUEL	EQ	03-Nov-2020	112.90	113.85	115.85	112.05	113.15	113.90	114.18	15747	17.98	295	6943	44.09
UCOBANK	EQ	03-Nov-2020	11.75	11.85	11.95	11.65	11.70	11.70	11.81	642959	75.96	1306	322483	50.16
UFLEX	EQ	03-Nov-2020	324.70	324.70	327.80	316.00	324.50	320.40	320.88	65418	209.92	2105	41827	63.94
UFO	EQ	03-Nov-2020	70.75	71.75	73.70	70.65	71.55	70.95	71.78	89990	64.59	1245	27296	30.33
UGARSUGAR	EQ	03-Nov-2020	13.65	13.80	13.80	13.10	13.20	13.20	13.52	313160	42.33	717	141159	45.08
UJAAS	EQ	03-Nov-2020	3.70	3.75	3.80	3.55	3.60	3.65	3.63	1347013	48.96	983	819257	60.82
UJJIVAN	EQ	03-Nov-2020	212.85	213.30	215.50	212.50	213.70	213.95	214.00	226945	485.67	3471	70279	30.97
UJJIVANSFB	EQ	03-Nov-2020	30.75	31.00	31.20	30.75	30.90	30.90	30.98	516820	160.09	2753	314538	60.86
ULTRACEMCO	EQ	03-Nov-2020	4550.80	4565.10	4587.00	4515.05	4552.00	4549.55	4545.05	582702	26484.08	52627	200157	34.35
UMANGDAIRY	EQ	03-Nov-2020	42.60	42.80	43.85	41.10	42.35	41.85	42.29	10366	4.38	359	5411	52.20
UMESLTD	EQ	03-Nov-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	2784	0.04	13	2784	100.00
UNICHEMLAB	EQ	03-Nov-2020	247.10	247.10	249.05	240.00	241.35	241.60	244.22	39809	97.22	1599	21067	52.92
UNIDT	EQ	03-Nov-2020	246.10	247.95	248.00	240.05	241.00	241.75	242.55	10297	24.98	221	5353	51.99
UNIENTER	EQ	03-Nov-2020	61.30	62.30	62.95	60.10	60.15	61.10	61.66	2526	1.56	68	1553	61.48
UNIINFO	SM	03-Nov-2020	7.85	8.00	8.00	8.00	8.00	8.00	8.00	4000	0.32	2	4000	100.00
UNIONBANK	EQ	03-Nov-2020	23.95	24.40	24.40	23.65	23.85	23.85	23.96	3249018	778.59	6024	1359886	41.86
UNITECH	BZ	03-Nov-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.32	2200944	29.14	512	-	-
UNITEDTEA	EQ	03-Nov-2020	315.10	312.80	318.95	312.80	316.80	315.35	315.44	415	1.31	33	277	66.75
UNITY	BZ	03-Nov-2020	1.35	1.40	1.40	1.35	1.35	1.40	1.39	11686	0.16	18	-	-
UNIVASTU	EQ	03-Nov-2020	31.60	31.00	31.40	30.40	30.60	30.75	30.58	464	0.14	18	448	96.55
UNIVCABLES	EQ	03-Nov-2020	130.95	130.95	133.10	129.50	129.60	130.10	130.88	3543	4.64	208	2558	72.20
UNIVPHOTO	BE	03-Nov-2020	186.90	183.50	184.00	177.60	177.60	177.60	179.82	293	0.53	26	-	-
UPL	EQ	03-Nov-2020	445.35	444.40	449.50	414.00	415.95	417.05	423.88	16512536	69993.83	230764	4140572	25.08
URAVI	SM	03-Nov-2020	114.60	116.00	116.00	116.00	116.00	116.00	116.00	42000	48.72	6	42000	100.00
URJA	EQ	03-Nov-2020	3.05	3.05	3.10	3.00	3.05	3.05	3.03	1102823	33.44	1870	670028	60.76
USHAMART	EQ	03-Nov-2020	20.35	20.65	21.00	20.60	21.00	20.80	20.74	66980	13.89	291	44738	66.79
UTIAMC	EQ	03-Nov-2020	494.85	492.10	498.85	491.55	494.85	494.60	494.48	128700	636.40	5338	53652	41.69
UTIBANKETF	EQ	03-Nov-2020	249.59	253.90	257.31	250.58	255.55	255.81	254.21	325	0.83	31	227	69.85
UTINEXT50	EQ	03-Nov-2020	283.65	280.00	284.93	278.65	283.99	283.99	280.57	245	0.69	39	179	73.06
UTINIFTETF	EQ	03-Nov-2020	1248.31	1253.43	1265.10	1253.43	1257.55	1260.58	1262.95	2713	34.26	31	2695	99.34
UTISENSETF	EQ	03-Nov-2020	422.06	427.75	427.75	424.24	427.50	427.36	426.50	352	1.50	37	329	93.47
UTISXN50	EQ	03-Nov-2020	300.00	307.46	314.24	297.57	304.35	304.37	305.19	84	0.26	15	48	57.14
UTTAMSTL	EQ	03-Nov-2020	6.45	6.35	6.50	6.15	6.25	6.20	6.27	108572	6.81	136	84191	77.54
UTTAMSUGAR	EQ	03-Nov-2020	81.20	81.65	82.80	80.00	80.95	80.55	81.49	20321	16.56	475	10756	52.93
UVSL	EQ	03-Nov-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.34	42813808	146.04	3583	39328853	91.86
V2RETAIL	EQ	03-Nov-2020	45.80	45.80	47.00	45.65	46.05	46.15	46.16	9453	4.36	229	6078	64.30
VADILALIND	EQ	03-Nov-2020	783.45	794.05	798.70	785.00	787.35	792.85	789.02	1757	13.86	134	1177	66.99
VAIBHAVGBL	EQ	03-Nov-2020	1899.45	1900.70	1939.95	1895.00	1895.00	1898.15	1906.20	22350	426.04	2764	17884	80.02
VAISHALI	EQ	03-Nov-2020	32.35	33.70	33.70	32.35	32.70	33.00	32.95	10419	3.43	98	3189	30.61
VAKRANGEE	EQ	03-Nov-2020	27.00	27.00	27.20	26.80	26.85	26.95	26.99	1276241	344.47	8854	936363	73.37
VALIANTORG	EQ	03-Nov-2020	3245.90	3248.90	3316.45	3200.00	3283.45	3286.10	3264.28	3844	125.48	992	2804	72.94
VARDHACRLC	EQ	03-Nov-2020	30.95	30.50	31.25	30.00	30.50	30.45	30.50	18339	5.59	191	13944	76.03
VARDMNPOLY	EQ	03-Nov-2020	8.00	8.00	8.50	7.60	8.30	8.30	7.99	15414	1.23	45	12328	79.98
VARROC	EQ	03-Nov-2020	284.50	285.05	290.95	285.05	290.00	286.60	287.54	50372	144.84	2578	27590	54.77
VASCONEQ	EQ	03-Nov-2020	8.45	8.35	8.60	8.20	8.30	8.30	8.41	52217	4.39	188	45267	86.69
VASWANI	EQ	03-Nov-2020	4.40	4.30	4.50	4.30	4.50	4.45	4.42	1327	0.06	14	651	49.06
VBL	EQ	03-Nov-2020	670.20	672.10	683.90	662.25	672.20	672.15	674.15	533830	3598.79	13256	275417	51.59
VEDL	EQ	03-Nov-2020	94.70	95.40	96.40	94.60	94.70	94.85	95.25	13952913	13290.56	47090	5201074	37.28
VENKEYS	EQ	03-Nov-2020	1444.70	1451.20	1484.00	1442.05	1446.00	1448.95	1458.72	45238	659.90	3880	8905	19.68
VENUSREM	BE	03-Nov-2020	139.60	140.00	146.55	138.55	144.05	144.95	145.51	59972	87.27	402	-	-
VERTOZ	EQ	03-Nov-2020	170.15	174.00	180.00	167.05	179.50	178.50	176.14	309507	545.17	1602	94639	30.58
VESUVIUS	EQ	03-Nov-2020	890.30	889.05	897.40	880.00	880.00	881.85	884.74	4777	42.26	526	1448	30.31
VETO	EQ	03-Nov-2020	42.30	43.50	43.50	41.30	42.80	42.35	42.37	6496	2.75	282	3372	51.91
VGUARD	EQ	03-Nov-2020	168.40	169.65	171.85	169.05	171.00	171.00	170.71	161116	275.05	6113	98721	61.27
VHL	EQ	03-Nov-2020	1227.55	1269.00	1330.00	1232.10	1232.10	1237.80	1275.15	276	3.52	113	144	52.17
VICEROY	BE	03-Nov-2020	2.45	2.35	2.55	2.35	2.50	2.50	2.45	25961	0.64	24	-	-
VIDEOIND	BZ	03-Nov-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	39502	1.62	69	-	-
VIDHIING	EQ	03-Nov-2020	128.85	128.90	134.50	128.90	133.95	133.55	132.86	91980	122.20	873	62660	68.12
VIJIFIN	EQ	03-Nov-2020	0.50	0.45	0.55	0.45	0.45	0.50	0.49	69566	0.34	46	58792	84.51
VIKASECO	BE	03-Nov-2020	4.90	4.90	5.05	4.70	4.85	4.75	4.75	149733	7.11	201	-	-
VIKASMCORP	EQ	03-Nov-2020	7.35	7.40	7.40	7.25	7.25	7.30	7.33	10671789	782.55	1855	6327533	59.29
VIKASPROP	EQ	03-Nov-2020	2.30	2.30	2.35	2.25	2.30	2.25	2.29	705746	16.16	469	446788	63.31
VIKASWSP	EQ	03-Nov-2020	3.85	4.00	4.00	3.80	3.85	3.80	3.87	165404	6.41	193	141063	85.28
VIMTALABS	BE	03-Nov-2020	133.00	133.00	136.90	133.00	135.45	134.85	135.09	11933	16.12	164	-	-
VINATIORGA	EQ	03-Nov-2020	1176.25	1186.10	1191.60	1150.00	1156.00	1158.00	1170.42	117519	1375.46	8357	83430	70.99
VINDHYATEL	EQ	03-Nov-2020	703.30	730.00	730.00	685.25	696.90	691.25	700.52	4970	34.82	543	3717	74.79
VINYLINDIA	EQ	03-Nov-2020	106.50	107.50	107.50	101.60	102.45	102.05	103.49	111305	115.19	2374	58458	52.52
VIPCLOTHNG	EQ	03-Nov-2020	8.75	8.95	8.95	8.65	8.85	8.75	8.82	22822	2.01	138	14147	61.99
VIPIND	EQ	03-Nov-2020	273.00	275.00	275.90	270.10	271.75	271.75	273.23	182550	498.79	4410	106206	58.18
VIPULLTD	EQ	03-Nov-2020	13.00	13.05	13.25	13.00	13.25	13.25	13.03	1521	0.20	16	1516	99.67
VISAKAIND	EQ	03-Nov-2020	357.95	362.55	369.60	359.15	359.20	361.95	364.50	40369	147.15	2147	18736	46.41
VISASTEEL	BE	03-Nov-2020	5.70	5.95	5.95	5.65	5.70	5.70	5.83	4046	0.24	30	-	-
VISHAL	EQ	03-Nov-2020	198.00	188.10	188.10	188.10	188.10	188.10	188.10	779	1.47	42	779	100.00
VISHNU	BE	03-Nov-2020	155.15	159.00	160.00	152.65	159.90	158.45	156.92	7914	12.42	84	-	-
VISHWARAJ	EQ	03-Nov-2020	116.75	116.05	120.00	114.25	115.50	115.70	115.97	34788	40.34	167	30305	87.11
VIVIDHA	BE	03-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	128235	0.42	54	-	-
VIVIMEDLAB	EQ	03-Nov-2020	16.95	17.30	17.50	16.60	16.60	16.65	16.93	58985	9.99	466	37373	63.36
VLSFINANCE	EQ	03-Nov-2020	52.65	52.70	56.90	52.25	56.60	56.70	56.27	156504	88.07	1445	64642	41.30
VMART	EQ	03-Nov-2020	1940.55	1950.00	1950.00	1925.90	1930.30	1929.50	1930.24	36041	695.68	739	34246	95.02
VOLTAMP	EQ	03-Nov-2020	984.00	992.00	995.70	974.00	980.35	984.55	987.16	3271	32.29	451	1791	54.75
VOLTAS	EQ	03-Nov-2020	720.45	725.70	733.20	706.50	707.70	710.00	718.00	3240943	23269.95	57440	478802	14.77
VRLLOG	EQ	03-Nov-2020	149.25	150.00	152.95	149.95	150.95	150.65	151.16	38962	58.89	1174	19907	51.09
VSSL	EQ	03-Nov-2020	71.10	70.30	74.40	70.25	72.00	72.00	72.11	15757	11.36	250	14729	93.48
VSTIND	EQ	03-Nov-2020	3426.55	3426.55	3426.55	3388.00	3415.00	3412.90	3409.07	28800	981.81	2134	27546	95.65
VSTTILLERS	EQ	03-Nov-2020	1627.85	1645.00	1694.95	1634.80	1669.00	1668.40	1672.55	16677	278.93	1902	8473	50.81
VTL	EQ	03-Nov-2020	765.90	769.75	787.90	762.00	775.00	770.30	769.93	36180	278.56	2322	26358	72.85
WABAG	EQ	03-Nov-2020	180.45	184.40	184.40	178.25	182.40	181.60	182.29	93726	170.85	5645	50163	53.52
WABCOINDIA	EQ	03-Nov-2020	4826.65	4839.95	4878.20	4795.00	4846.60	4842.20	4850.88	1192	57.82	516	594	49.83
WALCHANNAG	EQ	03-Nov-2020	45.85	46.90	46.90	45.50	46.00	46.00	45.96	16313	7.50	488	10155	62.25
WANBURY	BE	03-Nov-2020	34.75	34.05	35.95	34.00	34.00	34.00	34.37	7465	2.57	45	-	-
WATERBASE	EQ	03-Nov-2020	99.20	100.00	101.80	99.00	100.50	100.65	100.07	56888	56.93	876	27251	47.90
WEBELSOLAR	EQ	03-Nov-2020	21.35	21.00	21.80	20.80	20.80	20.90	21.03	14036	2.95	156	8178	58.26
WEIZMANIND	EQ	03-Nov-2020	29.05	29.00	30.50	28.65	29.00	29.00	29.00	1924	0.56	28	1741	90.49
WELCORP	EQ	03-Nov-2020	101.50	102.70	104.35	100.10	101.10	101.30	101.93	877063	894.00	8304	522781	59.61
WELENT	EQ	03-Nov-2020	74.50	74.50	76.00	74.00	75.55	75.45	74.97	97611	73.18	1441	54215	55.54
WELINV	EQ	03-Nov-2020	274.30	291.00	291.00	270.00	270.40	271.25	280.25	1177	3.30	65	943	80.12
WELSPUNIND	EQ	03-Nov-2020	66.50	66.00	69.75	63.70	67.50	67.40	66.47	995258	661.55	6994	575999	57.87
WENDT	EQ	03-Nov-2020	2990.90	3000.05	3010.00	2940.10	3010.00	2986.00	2992.47	451	13.50	95	334	74.06
WESTLIFE	EQ	03-Nov-2020	370.35	372.00	376.85	369.85	370.80	372.30	372.22	290116	1079.87	1522	268881	92.68
WFL	SM	03-Nov-2020	45.45	45.00	45.00	45.00	45.00	45.00	45.00	3200	1.44	1	3200	100.00
WHEELS	EQ	03-Nov-2020	395.15	396.80	397.15	391.45	391.75	393.45	395.29	2902	11.47	214	1777	61.23
WHIRLPOOL	EQ	03-Nov-2020	2051.45	2060.00	2089.45	2031.00	2033.05	2038.60	2050.04	72781	1492.04	8395	39002	53.59
WILLAMAGOR	EQ	03-Nov-2020	15.60	15.75	16.50	15.50	15.60	15.60	15.91	706	0.11	17	486	68.84
WINDMACHIN	EQ	03-Nov-2020	13.50	13.50	14.15	13.30	14.15	14.15	14.08	23433	3.30	85	19381	82.71
WIPL	BE	03-Nov-2020	48.00	48.10	48.10	48.00	48.00	48.00	48.02	102	0.05	4	-	-
WIPRO	EQ	03-Nov-2020	334.80	335.50	339.45	332.65	335.50	335.65	336.36	4757798	16003.40	53765	780341	16.40
WOCKPHARMA	EQ	03-Nov-2020	295.65	297.00	307.85	290.00	290.50	290.90	299.85	834491	2502.19	17572	210678	25.25
WONDERLA	EQ	03-Nov-2020	156.50	156.10	159.65	156.10	159.40	159.10	158.38	37179	58.88	2761	19421	52.24
WORTH	EQ	03-Nov-2020	40.60	40.35	45.85	40.00	40.00	40.50	42.17	85809	36.18	367	63643	74.17
WSI	BE	03-Nov-2020	3.40	3.25	3.55	3.25	3.35	3.35	3.38	3080	0.10	13	-	-
WSTCSTPAPR	EQ	03-Nov-2020	156.90	157.70	158.70	156.00	156.45	157.30	157.68	25429	40.10	743	14642	57.58
XCHANGING	EQ	03-Nov-2020	70.15	70.50	71.00	70.00	70.20	70.20	70.46	30083	21.20	735	21799	72.46
XELPMOC	BE	03-Nov-2020	280.10	294.10	294.10	294.10	294.10	294.10	294.10	4563	13.42	84	-	-
XPROINDIA	EQ	03-Nov-2020	21.85	22.00	22.45	21.10	21.10	21.10	21.84	1282	0.28	12	1282	100.00
YESBANK	EQ	03-Nov-2020	12.25	12.40	12.40	12.25	12.35	12.25	12.30	47277462	5816.13	47116	21351523	45.16
ZEEL	EQ	03-Nov-2020	183.45	185.80	190.75	180.70	182.50	182.05	184.75	29130334	53818.57	156778	3782706	12.99
ZEEL	P2	03-Nov-2020	3.65	3.65	3.70	3.65	3.70	3.70	3.66	2086607	76.30	29	2086587	100.00
ZEELEARN	EQ	03-Nov-2020	10.80	10.90	10.95	10.60	10.60	10.75	10.78	255454	27.54	600	139116	54.46
ZEEMEDIA	BE	03-Nov-2020	4.80	4.85	4.85	4.65	4.75	4.65	4.69	365744	17.16	566	-	-
ZENITHEXPO	EQ	03-Nov-2020	41.50	44.70	45.50	40.05	42.00	42.30	43.31	3638	1.58	103	491	13.50
ZENSARTECH	EQ	03-Nov-2020	174.00	175.00	179.75	174.00	176.55	177.15	177.73	101287	180.02	5624	52738	52.07
ZENTEC	EQ	03-Nov-2020	71.15	72.00	72.00	70.00	70.25	70.30	70.58	106847	75.41	1389	64568	60.43
ZICOM	BE	03-Nov-2020	2.10	2.10	2.20	2.00	2.10	2.10	2.13	18596	0.40	28	-	-
ZODIACLOTH	EQ	03-Nov-2020	96.00	96.45	100.00	96.00	96.00	96.30	97.06	4412	4.28	182	2274	51.54
ZODJRDMKJ	EQ	03-Nov-2020	22.75	22.75	23.80	22.15	22.15	22.15	22.68	245	0.06	12	245	100.00
ZOTA	EQ	03-Nov-2020	137.25	138.30	138.70	136.95	138.50	137.80	137.98	12202	16.84	112	1462	11.98
ZUARI	EQ	03-Nov-2020	81.55	83.95	83.95	79.10	79.15	80.05	81.39	17652	14.37	344	9446	53.51
ZUARIGLOB	EQ	03-Nov-2020	47.45	47.75	49.20	47.30	47.90	47.60	48.09	16296	7.84	473	7063	43.34
ZYDUSWELL	EQ	03-Nov-2020	1783.50	1783.50	1809.95	1752.00	1761.00	1760.60	1778.29	26842	477.33	6160	11410	42.51