nse-sec-bhavdata-full-2020-11-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	26-Nov-2020	32.15	32.15	32.65	31.70	32.00	32.10	32.14	38821	12.48	330	25109	64.68
21STCENMGM	EQ	26-Nov-2020	9.85	9.90	9.90	9.70	9.90	9.80	9.71	2355	0.23	22	2054	87.22
3IINFOTECH	EQ	26-Nov-2020	3.25	3.20	3.40	3.10	3.30	3.35	3.27	4520058	147.73	1970	2008851	44.44
3MINDIA	EQ	26-Nov-2020	21720.75	21700.00	21720.75	20850.00	20870.00	20920.90	21101.64	6920	1460.23	3828	4219	60.97
3PLAND	EQ	26-Nov-2020	7.45	7.45	7.80	7.45	7.80	7.80	7.75	350	0.03	2	350	100.00
5PAISA	EQ	26-Nov-2020	330.70	330.70	334.65	325.05	327.15	328.50	330.42	6580	21.74	359	4894	74.38
617GS2021	GS	26-Nov-2020	98.83	93.91	93.91	93.91	93.91	93.91	93.91	100	0.09	5	100	100.00
63MOONS	EQ	26-Nov-2020	83.55	84.30	87.45	81.00	86.20	86.35	85.22	453130	386.14	5667	232641	51.34
8KMILES	BE	26-Nov-2020	83.75	83.70	84.90	80.00	84.20	84.55	82.69	30267	25.03	425	-	-
A2ZINFRA	EQ	26-Nov-2020	4.05	3.95	4.15	3.95	4.10	4.10	4.05	364515	14.75	275	201758	55.35
AAATECH	SM	26-Nov-2020	42.75	44.00	48.00	44.00	44.00	44.00	45.30	15000	6.80	5	15000	100.00
AAKASH	EQ	26-Nov-2020	53.70	53.00	54.00	52.55	54.00	52.90	53.01	53442	28.33	648	20011	37.44
AARON	EQ	26-Nov-2020	61.70	64.75	64.75	64.75	64.75	64.75	64.75	20249	13.11	63	20248	100.00
AARTIDRUGS	EQ	26-Nov-2020	681.35	686.95	698.00	676.25	689.80	685.60	687.85	472820	3252.27	17037	133958	28.33
AARTIIND	EQ	26-Nov-2020	1119.35	1115.00	1125.00	1092.05	1123.00	1109.10	1106.68	164371	1819.07	9159	97267	59.18
AARTISURF	EQ	26-Nov-2020	950.20	988.00	997.70	954.50	997.70	997.70	991.24	56785	562.88	1758	44077	77.62
AARVEEDEN	EQ	26-Nov-2020	12.00	12.10	12.15	11.45	11.85	12.00	11.97	7983	0.96	79	6865	86.00
AARVI	EQ	26-Nov-2020	37.40	40.40	40.40	37.10	39.00	39.00	38.53	3153	1.21	27	1348	42.75
AAVAS	EQ	26-Nov-2020	1554.10	1570.00	1585.00	1535.05	1568.25	1574.65	1572.07	432819	6804.21	9354	404035	93.35
ABAN	EQ	26-Nov-2020	27.60	29.50	29.50	28.15	29.00	29.05	28.93	452715	130.99	3258	264148	58.35
ABB	EQ	26-Nov-2020	1025.50	1033.95	1086.40	1030.30	1076.65	1076.95	1070.42	292405	3129.95	22050	118008	40.36
ABBOTINDIA	EQ	26-Nov-2020	15395.00	15450.00	15450.00	15306.00	15379.90	15354.15	15378.83	15162	2331.74	2718	11668	76.96
ABCAPITAL	EQ	26-Nov-2020	81.05	81.10	81.70	79.40	80.60	80.50	80.28	1558707	1251.31	14515	564547	36.22
ABFRL	EQ	26-Nov-2020	155.75	156.00	157.45	154.05	157.25	157.05	156.11	779436	1216.75	14496	419990	53.88
ABFRLPP	E1	26-Nov-2020	96.25	96.95	97.80	94.85	96.60	96.90	96.20	20815	20.02	263	12400	59.57
ABINFRA	SM	26-Nov-2020	6.50	6.50	6.50	6.50	6.50	6.50	6.50	4000	0.26	1	4000	100.00
ABMINTLTD	BE	26-Nov-2020	25.95	24.70	25.95	24.70	24.70	24.70	24.71	571	0.14	14	-	-
ABSLBANETF	EQ	26-Nov-2020	290.97	290.00	295.00	290.00	295.00	294.55	292.76	15	0.04	7	8	53.33
ABSLNN50ET	EQ	26-Nov-2020	288.01	298.99	298.99	280.35	290.00	290.00	289.47	202	0.58	20	195	96.53
ABSLRIF6RG	MF	26-Nov-2020	6.53	6.35	6.35	6.35	6.35	6.35	6.35	500	0.03	1	500	100.00
ACC	EQ	26-Nov-2020	1664.75	1668.35	1700.00	1654.00	1697.30	1692.50	1672.69	1115726	18662.67	45119	236914	21.23
ACCELYA	EQ	26-Nov-2020	871.35	889.90	889.90	853.30	860.00	860.60	859.77	4233	36.39	745	2807	66.31
ACCURACY	SM	26-Nov-2020	30.50	29.10	29.90	29.00	29.90	29.90	29.33	4800	1.41	3	3200	66.67
ACE	EQ	26-Nov-2020	92.40	92.95	106.40	92.05	101.30	100.65	101.05	2626041	2653.66	18749	667948	25.44
ADANIENT	EQ	26-Nov-2020	399.25	402.80	411.55	399.15	401.90	401.95	404.58	5490958	22215.24	54492	659102	12.00
ADANIGAS	EQ	26-Nov-2020	324.90	323.50	324.25	311.95	315.80	316.35	316.37	2636543	8341.33	40577	762728	28.93
ADANIGREEN	EQ	26-Nov-2020	1144.90	1087.70	1143.85	1087.70	1100.05	1104.45	1099.99	3205678	35261.99	99342	1763486	55.01
ADANIPORTS	EQ	26-Nov-2020	398.95	400.80	413.00	395.65	410.45	410.15	404.31	12856261	51978.92	141046	2513675	19.55
ADANIPOWER	EQ	26-Nov-2020	38.25	38.55	38.60	38.10	38.25	38.25	38.34	2099846	805.13	5836	847100	40.34
ADANITRANS	EQ	26-Nov-2020	367.15	369.00	369.00	357.10	363.05	364.25	363.11	275609	1000.77	8151	83582	30.33
ADFFOODS	EQ	26-Nov-2020	436.05	439.70	455.00	439.05	451.00	450.20	446.40	47042	209.99	1706	25122	53.40
ADHUNIKIND	EQ	26-Nov-2020	16.90	17.25	17.25	16.20	17.25	17.10	16.76	93600	15.69	536	53724	57.40
ADL	BE	26-Nov-2020	19.80	19.80	19.80	18.85	19.70	19.55	19.00	2029	0.39	21	-	-
ADORWELD	EQ	26-Nov-2020	252.80	252.50	258.00	251.60	257.10	256.05	255.03	6807	17.36	438	2764	40.61
ADROITINFO	BE	26-Nov-2020	6.40	6.15	6.30	6.10	6.30	6.30	6.13	2163	0.13	24	-	-
ADSL	EQ	26-Nov-2020	22.70	22.70	23.90	22.50	22.90	23.15	23.41	94907	22.22	854	65932	69.47
ADVANIHOTR	EQ	26-Nov-2020	47.60	50.90	57.10	46.10	57.10	53.90	52.75	128330	67.70	1249	63945	49.83
ADVENZYMES	EQ	26-Nov-2020	330.60	329.40	330.00	321.10	325.30	324.75	325.62	158026	514.57	5880	71318	45.13
AEGISCHEM	EQ	26-Nov-2020	237.70	238.05	241.90	233.70	240.50	240.40	238.33	250466	596.93	6667	153043	61.10
AFFLE	EQ	26-Nov-2020	3157.75	3215.00	3275.00	3153.00	3265.00	3255.90	3232.29	73257	2367.88	11410	34580	47.20
AGARIND	EQ	26-Nov-2020	82.10	82.40	83.80	81.15	83.00	82.70	82.81	8961	7.42	152	7368	82.22
AGCNET	BE	26-Nov-2020	609.00	590.00	613.00	590.00	606.00	604.05	604.80	5033	30.44	76	-	-
AGRITECH	EQ	26-Nov-2020	30.75	30.80	31.30	30.25	31.10	31.10	31.05	4613	1.43	68	4193	90.90
AGROPHOS	EQ	26-Nov-2020	9.90	10.85	10.85	10.85	10.85	10.85	10.85	61502	6.67	192	60501	98.37
AHLADA	SM	26-Nov-2020	46.50	46.50	46.50	46.50	46.50	46.50	46.50	1000	0.47	1	1000	100.00
AHLEAST	EQ	26-Nov-2020	134.45	133.55	138.40	133.55	137.95	137.90	137.18	529	0.73	37	325	61.44
AHLUCONT	EQ	26-Nov-2020	245.35	245.00	246.50	241.85	244.85	245.05	244.07	10661	26.02	316	8661	81.24
AHLWEST	EQ	26-Nov-2020	242.05	251.05	251.05	240.10	248.95	248.70	247.31	1740	4.30	171	847	48.68
AIAENG	EQ	26-Nov-2020	1926.10	1955.00	1955.00	1870.00	1919.95	1914.25	1899.97	25255	479.84	4293	10558	41.81
AIRAN	EQ	26-Nov-2020	15.70	15.70	16.10	15.15	16.10	16.00	15.83	58926	9.33	415	40816	69.27
AIROLAM	SM	26-Nov-2020	26.50	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
AJANTPHARM	EQ	26-Nov-2020	1523.60	1526.00	1533.50	1510.10	1523.25	1524.00	1525.02	160464	2447.10	13270	45704	28.48
AJMERA	EQ	26-Nov-2020	98.25	98.60	101.00	98.05	99.25	99.55	99.58	139000	138.42	1805	63124	45.41
AJOONI	SM	26-Nov-2020	31.30	30.55	31.95	30.35	30.35	30.35	31.20	16000	4.99	4	4000	25.00
AKASH	EQ	26-Nov-2020	196.85	200.00	206.00	192.45	206.00	204.40	197.24	29787	58.75	214	21476	72.10
AKSHARCHEM	EQ	26-Nov-2020	205.65	209.70	220.80	206.35	219.00	218.75	216.60	107882	233.68	4789	41687	38.64
AKSHOPTFBR	EQ	26-Nov-2020	6.75	6.75	6.75	6.55	6.70	6.65	6.66	181108	12.06	283	112548	62.14
AKZOINDIA	EQ	26-Nov-2020	2117.15	2096.30	2137.00	2063.00	2100.00	2082.50	2090.63	11593	242.37	2066	6170	53.22
ALANKIT	EQ	26-Nov-2020	15.40	15.50	15.95	15.10	15.90	15.80	15.56	198634	30.91	457	125365	63.11
ALBERTDAVD	EQ	26-Nov-2020	442.75	446.75	476.50	443.25	461.25	461.85	465.52	117134	545.29	4847	42336	36.14
ALCHEM	EQ	26-Nov-2020	5.10	5.35	5.35	5.05	5.30	5.20	5.22	27920	1.46	159	22149	79.33
ALEMBICLTD	EQ	26-Nov-2020	101.15	102.00	106.40	100.20	103.50	103.90	103.56	959656	993.86	9605	331307	34.52
ALICON	EQ	26-Nov-2020	325.80	327.00	332.95	323.95	327.55	328.80	329.15	2581	8.50	123	1739	67.38
ALKALI	EQ	26-Nov-2020	47.95	47.95	49.00	47.95	48.80	48.60	48.77	6500	3.17	132	4622	71.11
ALKEM	EQ	26-Nov-2020	2798.10	2815.00	2846.95	2790.00	2822.00	2818.85	2823.58	160999	4545.94	12331	91385	56.76
ALKYLAMINE	EQ	26-Nov-2020	3671.75	3718.00	3718.00	3625.80	3698.00	3681.80	3668.29	27318	1002.10	5209	11887	43.51
ALLCARGO	EQ	26-Nov-2020	124.75	125.25	129.50	125.00	126.75	126.80	127.75	428932	547.96	4750	215537	50.25
ALLSEC	EQ	26-Nov-2020	247.90	248.00	248.55	244.00	246.50	246.60	246.59	2727	6.72	193	1465	53.72
ALMONDZ	EQ	26-Nov-2020	16.15	16.00	16.35	15.75	16.20	16.20	16.10	12274	1.98	46	9478	77.22
ALOKINDS	EQ	26-Nov-2020	21.35	21.35	22.40	20.85	22.40	22.40	21.89	20505614	4488.11	19283	6691645	32.63
ALPA	BE	26-Nov-2020	34.35	34.60	34.60	34.00	34.05	34.10	34.21	33288	11.39	162	-	-
ALPHAGEO	EQ	26-Nov-2020	242.00	244.75	244.80	225.00	229.00	230.85	233.10	283099	659.92	6444	97155	34.32
AMARAJABAT	EQ	26-Nov-2020	874.20	874.00	900.00	862.05	889.55	893.10	877.08	1351408	11852.92	23256	93303	6.90
AMBANIORG	SM	26-Nov-2020	46.00	46.10	46.10	46.10	46.10	46.10	46.10	2000	0.92	1	2000	100.00
AMBER	EQ	26-Nov-2020	2169.00	2183.70	2220.00	2139.00	2164.95	2167.60	2163.95	103489	2239.45	12715	44842	43.33
AMBIKCO	EQ	26-Nov-2020	717.75	717.85	723.50	714.05	719.20	720.95	720.73	12480	89.95	448	10095	80.89
AMBUJACEM	EQ	26-Nov-2020	256.20	257.70	262.60	253.55	260.70	260.75	257.53	5364946	13816.53	35845	1147772	21.39
AMDIND	EQ	26-Nov-2020	15.45	15.65	15.75	15.25	15.65	15.70	15.53	7954	1.24	63	4960	62.36
AMJLAND	EQ	26-Nov-2020	22.55	22.20	23.90	21.50	21.75	21.90	22.18	22769	5.05	171	15459	67.89
AMRUTANJAN	EQ	26-Nov-2020	487.45	491.50	502.20	486.10	497.40	496.15	494.31	87428	432.17	3628	28142	32.19
ANANTRAJ	EQ	26-Nov-2020	26.25	27.20	27.20	25.50	26.40	26.30	26.19	415690	108.85	2025	213143	51.27
ANDHRACEMT	EQ	26-Nov-2020	4.80	4.95	4.95	4.70	4.85	4.80	4.84	92851	4.49	253	63950	68.87
ANDHRAPAP	EQ	26-Nov-2020	201.95	202.10	203.00	195.00	199.50	198.60	198.35	59166	117.36	1326	40954	69.22
ANDHRSUGAR	EQ	26-Nov-2020	287.85	292.55	305.80	290.05	297.00	298.90	299.28	180128	539.09	8393	63909	35.48
ANGELBRKG	EQ	26-Nov-2020	352.50	355.95	358.40	351.50	352.00	351.90	354.06	134142	474.94	3627	34699	25.87
ANIKINDS	EQ	26-Nov-2020	11.15	11.50	11.70	11.05	11.40	11.25	11.32	19609	2.22	147	14455	73.72
ANKITMETAL	EQ	26-Nov-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.02	201500	2.05	62	183933	91.28
ANSALAPI	EQ	26-Nov-2020	4.30	4.35	4.35	4.10	4.35	4.30	4.26	75113	3.20	98	62438	83.13
ANSALHSG	EQ	26-Nov-2020	3.80	3.75	3.95	3.70	3.95	3.95	3.88	25295	0.98	43	23117	91.39
ANUP	EQ	26-Nov-2020	589.00	595.00	604.00	584.05	602.90	600.80	594.45	9931	59.03	939	6430	64.75
APARINDS	EQ	26-Nov-2020	342.30	342.40	351.45	337.55	350.00	350.00	348.20	44266	154.13	1876	24871	56.19
APCL	EQ	26-Nov-2020	218.25	217.00	219.00	212.00	214.45	213.55	214.56	44810	96.15	1770	24289	54.20
APCOTEXIND	EQ	26-Nov-2020	173.50	175.10	179.50	170.25	176.75	178.00	175.54	154102	270.51	3346	71355	46.30
APEX	EQ	26-Nov-2020	280.90	282.50	282.50	276.15	280.00	280.55	279.81	81760	228.77	2109	30068	36.78
APLAPOLLO	EQ	26-Nov-2020	3220.45	3230.00	3236.35	3155.05	3160.00	3178.95	3208.01	20016	642.11	3198	12300	61.45
APLLTD	EQ	26-Nov-2020	978.90	981.65	997.50	975.10	989.00	988.10	989.17	169870	1680.31	5157	110141	64.84
APOLLO	EQ	26-Nov-2020	114.30	114.95	117.00	113.85	114.50	114.50	115.47	138771	160.24	2367	64324	46.35
APOLLOHOSP	EQ	26-Nov-2020	2241.50	2256.45	2318.00	2244.00	2311.50	2304.35	2274.16	1207176	27453.16	54591	302451	25.05
APOLLOPIPE	EQ	26-Nov-2020	651.40	662.95	663.00	649.00	653.00	651.50	652.19	20511	133.77	586	16111	78.55
APOLLOTYRE	EQ	26-Nov-2020	173.40	173.70	176.25	171.60	175.70	174.90	173.71	5799005	10073.50	32439	1813041	31.26
APOLSINHOT	EQ	26-Nov-2020	590.05	597.05	610.00	590.95	605.00	603.40	604.58	1799	10.88	119	1211	67.32
APTECHT	EQ	26-Nov-2020	120.30	120.90	122.45	120.00	121.00	121.15	121.33	163514	198.40	2556	49718	30.41
ARCHIDPLY	EQ	26-Nov-2020	28.30	28.30	28.90	27.50	28.00	28.05	28.15	63052	17.75	539	30742	48.76
ARCHIES	EQ	26-Nov-2020	14.50	13.80	14.30	13.80	13.80	13.80	13.86	189449	26.25	952	109884	58.00
ARCOTECH	EQ	26-Nov-2020	1.90	1.90	1.95	1.90	1.95	1.95	1.92	19306	0.37	36	18562	96.15
ARENTERP	EQ	26-Nov-2020	10.95	11.20	11.55	10.55	10.95	10.80	10.60	7655	0.81	27	7429	97.05
ARIES	EQ	26-Nov-2020	83.65	85.75	85.75	82.75	83.80	83.75	83.88	35245	29.56	530	22071	62.62
ARIHANT	EQ	26-Nov-2020	16.30	16.90	16.90	15.60	16.60	16.60	16.62	736	0.12	21	376	51.09
ARIHANTSUP	EQ	26-Nov-2020	27.30	28.50	28.65	25.95	26.00	26.00	26.27	45772	12.02	827	39109	85.44
ARMANFIN	EQ	26-Nov-2020	615.80	634.75	643.00	615.00	640.00	639.65	630.19	10047	63.32	912	4665	46.43
AROGRANITE	EQ	26-Nov-2020	34.75	34.75	37.00	34.70	36.80	36.65	36.36	18585	6.76	161	17545	94.40
ARROWGREEN	EQ	26-Nov-2020	46.15	47.00	47.00	45.05	47.00	46.85	45.98	5632	2.59	226	1528	27.13
ARSHIYA	EQ	26-Nov-2020	14.40	15.10	15.10	14.40	14.90	14.55	14.61	63016	9.21	121	51342	81.47
ARSSINFRA	EQ	26-Nov-2020	15.45	15.90	16.20	15.70	16.20	16.20	16.10	42550	6.85	163	41865	98.39
ARTEMISMED	EQ	26-Nov-2020	159.00	158.00	162.75	157.90	161.80	160.70	160.20	2937	4.71	59	2607	88.76
ARVIND	EQ	26-Nov-2020	39.85	40.30	41.75	39.00	40.80	40.70	40.59	2459178	998.25	9743	748710	30.45
ARVINDFASN	EQ	26-Nov-2020	130.70	131.00	133.80	129.00	131.90	131.35	130.98	417419	546.74	6636	281045	67.33
ARVSMART	EQ	26-Nov-2020	90.15	91.20	92.50	89.25	90.70	90.55	91.12	112357	102.38	1300	41037	36.52
ASAHIINDIA	EQ	26-Nov-2020	243.90	244.20	252.00	242.75	246.00	246.80	247.45	58876	145.69	2264	36003	61.15
ASAHISONG	EQ	26-Nov-2020	214.55	213.05	217.00	211.65	217.00	215.90	215.00	11823	25.42	408	7889	66.73
ASAL	EQ	26-Nov-2020	25.15	24.20	25.85	24.20	24.75	24.80	24.61	416	0.10	31	317	76.20
ASALCBR	EQ	26-Nov-2020	279.35	279.00	290.00	277.50	283.00	283.90	284.21	44763	127.22	1725	20014	44.71
ASCOM	SM	26-Nov-2020	46.05	46.05	46.05	46.05	46.05	46.05	46.05	4000	1.84	1	4000	100.00
ASHAPURMIN	EQ	26-Nov-2020	71.45	71.50	75.00	71.50	75.00	75.00	74.56	123276	91.91	458	89883	72.91
ASHIANA	EQ	26-Nov-2020	92.10	92.00	93.60	90.55	93.00	91.60	91.75	40560	37.21	398	30799	75.93
ASHIMASYN	EQ	26-Nov-2020	10.05	10.15	10.55	10.00	10.55	10.55	10.34	408966	42.30	661	388212	94.93
ASHOKA	EQ	26-Nov-2020	71.45	72.00	72.45	71.20	72.25	72.15	72.02	497352	358.17	3521	236779	47.61
ASHOKLEY	EQ	26-Nov-2020	89.60	89.90	90.25	87.80	89.20	88.85	88.75	29862458	26502.99	86889	7100584	23.78
ASIANHOTNR	EQ	26-Nov-2020	54.75	54.75	56.90	54.75	55.35	55.95	55.83	7628	4.26	233	3639	47.71
ASIANPAINT	EQ	26-Nov-2020	2154.30	2160.00	2177.45	2117.15	2160.00	2155.30	2139.91	2247478	48093.92	85597	858868	38.21
ASIANTILES	EQ	26-Nov-2020	297.90	299.70	309.90	295.35	307.00	307.85	302.80	268050	811.65	5222	113378	42.30
ASLIND	SM	26-Nov-2020	9.65	10.10	10.10	10.10	10.10	10.10	10.10	4000	0.40	1	4000	100.00
ASPINWALL	EQ	26-Nov-2020	118.70	118.70	124.50	118.70	119.20	121.40	122.36	3793	4.64	138	2180	57.47
ASTEC	EQ	26-Nov-2020	942.20	944.05	949.95	935.00	942.00	943.60	942.26	51996	489.94	3022	17983	34.59
ASTERDM	EQ	26-Nov-2020	164.15	164.50	165.50	159.50	163.20	163.35	162.52	336593	547.03	7256	213855	63.54
ASTRAL	EQ	26-Nov-2020	1452.35	1480.00	1505.30	1465.00	1499.05	1496.60	1488.68	260205	3873.62	21085	113418	43.59
ASTRAMICRO	EQ	26-Nov-2020	109.25	109.25	111.90	108.60	110.15	110.45	110.71	634825	702.83	3266	477627	75.24
ASTRAZEN	EQ	26-Nov-2020	4511.60	4471.30	4599.00	4379.65	4500.95	4505.80	4497.52	142157	6393.54	21978	25865	18.19
ASTRON	EQ	26-Nov-2020	44.45	45.65	45.70	44.30	44.40	44.40	44.92	4764	2.14	146	2817	59.13
ATFL	EQ	26-Nov-2020	710.75	705.35	715.00	705.25	711.00	710.70	709.97	34384	244.12	1469	32154	93.51
ATLANTA	EQ	26-Nov-2020	6.75	6.60	7.00	6.15	6.90	6.70	6.68	32601	2.18	198	18372	56.35
ATLASCYCLE	BE	26-Nov-2020	37.00	37.00	37.65	36.85	36.85	36.95	37.19	2619	0.97	33	-	-
ATUL	EQ	26-Nov-2020	6129.40	6180.70	6250.00	6061.30	6200.00	6214.55	6130.77	26273	1610.74	3656	17488	66.56
ATULAUTO	EQ	26-Nov-2020	167.65	170.65	170.65	167.20	169.25	168.50	168.63	43940	74.10	1092	27250	62.02
AUBANK	EQ	26-Nov-2020	856.25	859.00	871.10	845.60	865.40	861.05	859.66	386462	3322.27	18651	169855	43.95
AURIONPRO	EQ	26-Nov-2020	74.30	74.05	76.40	72.40	73.80	74.25	73.88	16105	11.90	215	11271	69.98
AUROPHARMA	EQ	26-Nov-2020	852.85	856.50	873.25	850.00	868.50	870.70	862.03	3653486	31494.21	77344	841321	23.03
AUSOMENT	EQ	26-Nov-2020	53.70	55.15	55.15	52.05	54.00	53.35	52.96	6777	3.59	183	3137	46.29
AUTOAXLES	EQ	26-Nov-2020	897.15	904.90	914.00	891.15	898.25	893.50	898.69	6255	56.21	780	3015	48.20
AUTOIND	EQ	26-Nov-2020	29.10	28.50	29.65	28.35	28.80	29.00	28.80	9409	2.71	163	7003	74.43
AUTOLITIND	EQ	26-Nov-2020	20.00	20.15	20.65	20.05	20.25	20.20	20.26	5013	1.02	72	3300	65.83
AVADHSUGAR	EQ	26-Nov-2020	182.90	187.05	208.00	187.05	201.30	203.00	200.65	868159	1741.96	14792	191521	22.06
AVANTIFEED	EQ	26-Nov-2020	504.10	504.50	512.70	499.05	509.90	510.80	505.93	219066	1108.32	7295	69188	31.58
AVROIND	SM	26-Nov-2020	47.65	47.95	49.95	47.00	47.00	48.45	48.16	10000	4.82	5	10000	100.00
AVTNPL	EQ	26-Nov-2020	46.35	46.70	46.95	46.10	46.80	46.70	46.66	79110	36.92	441	55858	70.61
AXISBANK	EQ	26-Nov-2020	599.85	602.25	618.20	594.05	611.50	612.55	608.19	35476456	215765.32	323021	7986804	22.51
AXISBNKETF	EQ	26-Nov-2020	290.65	292.54	295.96	289.05	294.39	294.14	292.09	516	1.51	34	388	75.19
AXISCADES	EQ	26-Nov-2020	50.30	48.35	50.00	48.00	48.75	48.60	48.66	133373	64.90	1150	80453	60.32
AXISGOLD	EQ	26-Nov-2020	42.65	43.00	43.00	42.40	42.90	42.74	42.65	41125	17.54	1384	31901	77.57
AXISNIFTY	EQ	26-Nov-2020	133.07	133.27	135.00	131.80	133.74	133.74	132.89	1999	2.66	142	1381	69.08
AYMSYNTEX	EQ	26-Nov-2020	40.15	40.15	42.90	40.15	42.90	42.15	41.57	23705	9.85	216	19999	84.37
BAFNAPH	BE	26-Nov-2020	148.30	140.90	140.90	140.90	140.90	140.90	140.90	1678	2.36	36	-	-
BAGFILMS	EQ	26-Nov-2020	2.45	2.50	2.50	2.30	2.40	2.40	2.38	129662	3.09	120	106501	82.14
BAJAJ-AUTO	EQ	26-Nov-2020	3051.25	3053.00	3150.00	3053.00	3145.00	3129.20	3096.73	1264680	39163.74	60615	356777	28.21
BAJAJCON	EQ	26-Nov-2020	186.20	188.00	192.80	186.00	190.00	190.35	189.73	589141	1117.79	7491	173734	29.49
BAJAJELEC	EQ	26-Nov-2020	555.85	558.40	558.40	541.00	548.45	548.10	547.48	90255	494.12	4454	23239	25.75
BAJAJFINSV	EQ	26-Nov-2020	8717.75	8740.00	8842.00	8671.00	8831.00	8806.70	8750.65	1262234	110453.72	117742	178294	14.13
BAJAJHIND	EQ	26-Nov-2020	5.10	5.20	5.80	5.10	5.70	5.65	5.52	9612185	530.83	6426	4366603	45.43
BAJAJHLDNG	EQ	26-Nov-2020	2929.15	2950.00	3075.00	2940.00	3024.95	3005.60	2988.74	187516	5604.36	15895	56333	30.04
BAJFINANCE	EQ	26-Nov-2020	4689.75	4655.00	4854.00	4640.00	4850.00	4821.25	4760.71	6273208	298648.93	249319	1208095	19.26
BALAJITELE	EQ	26-Nov-2020	60.70	61.35	61.35	59.55	60.15	60.10	60.37	122774	74.12	739	86744	70.65
BALAMINES	EQ	26-Nov-2020	974.70	977.70	994.85	960.00	973.85	970.65	977.61	121078	1183.67	6619	35308	29.16
BALAXI	EQ	26-Nov-2020	648.10	622.55	675.00	622.55	650.05	656.00	647.79	1591	10.31	169	1079	67.82
BALKRISHNA	EQ	26-Nov-2020	15.80	15.10	17.30	15.10	17.10	16.90	16.21	47194	7.65	369	31257	66.23
BALKRISIND	EQ	26-Nov-2020	1603.00	1600.00	1632.80	1580.10	1609.00	1606.60	1600.25	1362304	21800.27	48603	437828	32.14
BALLARPUR	EQ	26-Nov-2020	1.20	1.20	1.20	1.15	1.20	1.15	1.18	1390754	16.46	363	1339953	96.35
BALMLAWRIE	EQ	26-Nov-2020	101.55	102.05	102.30	100.25	101.80	101.75	101.66	116104	118.03	1614	73457	63.27
BALPHARMA	BE	26-Nov-2020	54.50	55.40	55.40	53.65	55.00	54.35	54.47	10042	5.47	138	-	-
BALRAMCHIN	EQ	26-Nov-2020	154.10	157.10	164.70	156.00	161.25	161.55	160.95	3454080	5559.42	27065	1220469	35.33
BANARBEADS	EQ	26-Nov-2020	53.70	54.75	54.80	52.80	52.80	52.85	53.27	7415	3.95	136	5544	74.77
BANARISUG	EQ	26-Nov-2020	1300.00	1319.00	1369.70	1309.95	1368.00	1344.30	1331.03	1595	21.23	221	904	56.68
BANCOINDIA	EQ	26-Nov-2020	125.20	125.30	131.75	124.40	128.55	129.00	128.83	365643	471.04	6288	107437	29.38
BANDHANBNK	EQ	26-Nov-2020	368.15	369.90	370.00	357.50	367.35	366.55	363.70	9884907	35951.32	137984	1850151	18.72
BANG	EQ	26-Nov-2020	19.30	19.05	20.70	19.05	19.95	19.55	19.92	1662	0.33	50	910	54.75
BANKA	EQ	26-Nov-2020	39.10	40.95	40.95	39.15	40.00	39.95	40.01	7015	2.81	55	6462	92.12
BANKBARODA	EQ	26-Nov-2020	49.05	49.10	51.50	48.25	51.30	51.15	49.90	55805690	27848.51	93216	10431448	18.69
BANKBEES	EQ	26-Nov-2020	293.79	298.50	298.50	291.35	297.61	297.11	294.59	845562	2490.92	8584	191907	22.70
BANKINDIA	EQ	26-Nov-2020	44.35	44.70	44.90	44.00	44.80	44.65	44.53	3487617	1553.18	8727	1147624	32.91
BANSWRAS	EQ	26-Nov-2020	80.00	82.80	83.50	78.00	81.75	81.40	80.39	6569	5.28	149	5058	77.00
BARTRONICS	BZ	26-Nov-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.52	1052	0.02	9	-	-
BASF	EQ	26-Nov-2020	1595.95	1605.00	1624.00	1589.95	1590.05	1597.80	1603.04	20907	335.15	1923	9509	45.48
BASML	EQ	26-Nov-2020	86.40	85.35	93.00	85.35	89.95	89.65	89.94	19508	17.54	300	15094	77.37
BATAINDIA	EQ	26-Nov-2020	1484.40	1484.40	1530.00	1471.05	1526.00	1525.40	1505.92	762409	11481.25	31017	213311	27.98
BAYERCROP	EQ	26-Nov-2020	5194.05	5230.00	5274.00	5118.00	5150.00	5145.65	5165.36	34179	1765.47	6498	20696	60.55
BBL	EQ	26-Nov-2020	844.00	848.15	888.00	840.45	871.00	873.45	870.47	58451	508.80	4455	24917	42.63
BBTC	EQ	26-Nov-2020	1281.00	1284.00	1295.00	1256.00	1278.15	1281.80	1274.99	63997	815.95	4896	19369	30.27
BCG	EQ	26-Nov-2020	4.90	4.90	5.00	4.70	4.75	4.75	4.83	4708267	227.52	6015	3156461	67.04
BCP	EQ	26-Nov-2020	4.80	4.90	4.90	4.75	4.80	4.80	4.81	42958	2.07	96	36777	85.61
BDL	EQ	26-Nov-2020	322.10	326.00	329.90	320.45	324.40	324.45	324.65	607660	1972.77	16975	168801	27.78
BEARDSELL	EQ	26-Nov-2020	8.50	8.90	8.90	8.10	8.40	8.40	8.19	26819	2.20	51	19051	71.04
BEDMUTHA	EQ	26-Nov-2020	19.55	19.10	20.35	19.10	19.50	19.95	20.09	1056	0.21	13	906	85.80
BEL	EQ	26-Nov-2020	106.85	107.40	109.30	106.85	109.00	108.90	108.40	9582353	10387.08	30468	2669154	27.85
BEML	EQ	26-Nov-2020	701.90	705.00	720.45	693.00	712.00	713.70	708.66	781413	5537.57	19903	206598	26.44
BEPL	EQ	26-Nov-2020	123.55	124.70	128.00	122.00	126.00	125.30	124.97	1157386	1446.33	9479	457032	39.49
BERGEPAINT	EQ	26-Nov-2020	636.05	636.05	641.00	626.20	639.00	639.10	634.00	913974	5794.58	20312	175220	19.17
BETA	SM	26-Nov-2020	115.00	118.60	118.60	118.60	118.60	118.60	118.60	800	0.95	1	800	100.00
BFINVEST	EQ	26-Nov-2020	273.05	275.65	279.60	271.05	274.80	273.95	273.95	15674	42.94	905	5561	35.48
BFUTILITIE	EQ	26-Nov-2020	255.15	255.90	257.70	251.55	256.50	255.90	254.90	140574	358.32	3173	34682	24.67
BGRENERGY	EQ	26-Nov-2020	34.65	35.40	37.15	34.70	36.00	35.95	35.76	258467	92.43	2184	64418	24.92
BHAGERIA	EQ	26-Nov-2020	134.00	136.40	138.40	132.15	136.15	137.45	136.50	23616	32.24	606	12350	52.30
BHAGYANGR	EQ	26-Nov-2020	18.50	18.50	18.90	18.20	18.90	18.75	18.64	3740	0.70	32	2935	78.48
BHAGYAPROP	EQ	26-Nov-2020	23.25	22.90	22.90	22.50	22.90	22.90	22.55	326	0.07	11	316	96.93
BHANDARI	EQ	26-Nov-2020	1.15	1.10	1.20	1.10	1.20	1.15	1.15	208908	2.40	231	123579	59.15
BHARATFORG	EQ	26-Nov-2020	495.85	499.25	517.50	498.35	514.65	513.20	511.33	4272886	21848.44	67099	706207	16.53
BHARATGEAR	EQ	26-Nov-2020	50.90	50.15	52.90	50.00	50.25	50.70	50.97	20347	10.37	321	11028	54.20
BHARATRAS	EQ	26-Nov-2020	9537.25	9589.00	9633.00	9315.95	9400.60	9418.65	9448.99	3301	311.91	1619	1241	37.59
BHARATWIRE	EQ	26-Nov-2020	25.20	25.30	26.45	25.30	26.45	26.40	25.99	12985	3.37	149	9603	73.95
BHARTIARTL	EQ	26-Nov-2020	464.10	468.70	469.65	460.10	469.00	468.40	465.71	11322533	52730.40	133329	3915411	34.58
BHEL	EQ	26-Nov-2020	30.65	30.90	31.60	30.55	31.45	31.45	31.06	52388355	16274.34	46332	11297195	21.56
BIGBLOC	BE	26-Nov-2020	89.95	89.95	91.95	89.50	89.50	89.95	90.39	658	0.59	12	-	-
BIL	EQ	26-Nov-2020	140.25	139.25	142.75	135.00	138.75	137.60	138.46	2151	2.98	137	1802	83.77
BILENERGY	EQ	26-Nov-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.77	229386	1.77	151	121097	52.79
BINDALAGRO	EQ	26-Nov-2020	13.05	13.35	13.35	12.70	12.85	12.90	12.90	43693	5.64	232	29856	68.33
BIOCON	EQ	26-Nov-2020	420.15	422.45	427.90	418.25	427.00	425.75	423.61	3912570	16574.07	41573	1461647	37.36
BIOFILCHEM	BE	26-Nov-2020	198.45	200.80	208.35	188.55	208.35	208.35	203.26	161789	328.85	2855	-	-
BIRLACABLE	EQ	26-Nov-2020	51.60	52.50	53.40	51.50	52.00	51.95	52.28	47739	24.96	670	22008	46.10
BIRLACORPN	EQ	26-Nov-2020	699.55	700.00	719.00	700.00	706.80	707.50	710.59	134364	954.78	6761	55612	41.39
BIRLAMONEY	EQ	26-Nov-2020	43.65	43.95	43.95	42.55	43.45	43.40	43.44	151387	65.76	1338	78554	51.89
BIRLATYRE	EQ	26-Nov-2020	21.15	21.95	21.95	21.00	21.20	21.30	21.26	398354	84.68	1801	255367	64.11
BLBLIMITED	EQ	26-Nov-2020	4.95	4.95	5.15	4.80	4.80	4.85	5.07	21693	1.10	45	18550	85.51
BLISSGVS	EQ	26-Nov-2020	164.95	165.95	171.75	156.05	162.40	163.35	165.41	534821	884.67	4259	95534	17.86
BLKASHYAP	EQ	26-Nov-2020	7.00	7.05	7.35	7.05	7.35	7.35	7.31	354649	25.94	162	334037	94.19
BLS	EQ	26-Nov-2020	75.05	77.45	78.80	74.15	78.80	78.40	77.62	39903	30.97	466	30894	77.42
BLUECOAST	BE	26-Nov-2020	5.25	5.30	5.50	5.30	5.50	5.50	5.49	10031	0.55	8	-	-
BLUEDART	EQ	26-Nov-2020	3945.65	3980.00	4000.00	3880.00	3899.00	3896.10	3931.94	10341	406.60	2077	5980	57.83
BLUESTARCO	EQ	26-Nov-2020	770.40	770.00	773.80	750.50	759.05	759.25	760.87	47328	360.10	6480	27555	58.22
BODALCHEM	EQ	26-Nov-2020	69.95	70.20	70.95	69.05	69.10	69.45	69.84	364321	254.46	1898	205585	56.43
BOMDYEING	EQ	26-Nov-2020	69.70	70.05	72.55	68.65	71.15	71.35	71.11	4037423	2870.84	17811	949433	23.52
BOROLTD	EQ	26-Nov-2020	152.80	155.90	158.90	152.50	157.15	158.35	156.13	90047	140.59	1291	63320	70.32
BORORENEW	EQ	26-Nov-2020	117.20	117.00	122.50	116.00	120.00	119.85	118.48	660825	782.95	8663	162161	24.54
BOSCHLTD	EQ	26-Nov-2020	12925.80	12716.00	13355.95	12540.00	12860.00	12776.50	12947.17	407884	52809.42	72595	44576	10.93
BPCL	EQ	26-Nov-2020	382.05	383.70	384.80	375.05	379.50	378.00	377.99	8387006	31701.76	101944	3481188	41.51
BPL	EQ	26-Nov-2020	22.15	22.60	22.85	21.55	22.40	22.50	22.16	153584	34.04	831	75913	49.43
BRFL	EQ	26-Nov-2020	11.30	11.85	11.85	11.00	11.25	11.25	11.50	190820	21.93	412	159729	83.71
BRIGADE	EQ	26-Nov-2020	218.50	217.05	221.00	216.30	218.50	219.05	218.43	303080	662.02	3130	253627	83.68
BRIGHT	SM	26-Nov-2020	6.30	6.30	6.40	6.05	6.40	6.40	6.28	15000	0.94	5	15000	100.00
BRITANNIA	EQ	26-Nov-2020	3555.80	3569.80	3572.90	3490.00	3560.00	3548.75	3522.12	741800	26127.11	58514	314398	42.38
BRITANNIA	N2	26-Nov-2020	31.83	31.80	32.09	31.80	32.00	32.00	31.99	125958	40.30	70	124601	98.92
BRNL	EQ	26-Nov-2020	30.10	30.25	30.40	29.85	30.15	30.15	30.11	19151	5.77	304	14612	76.30
BROOKS	EQ	26-Nov-2020	59.05	60.00	62.00	58.05	62.00	62.00	61.71	34236	21.13	150	31998	93.46
BSE	EQ	26-Nov-2020	554.35	550.00	558.00	549.15	551.55	550.65	552.04	149566	825.66	5267	65761	43.97
BSELINFRA	EQ	26-Nov-2020	1.00	1.00	1.00	0.95	1.00	0.95	0.96	125578	1.21	54	91252	72.67
BSHSL	EQ	26-Nov-2020	88.35	87.05	90.00	86.55	90.00	90.00	89.03	106	0.09	8	76	71.70
BSL	BE	26-Nov-2020	29.30	29.85	29.95	28.80	29.90	29.65	29.53	6057	1.79	56	-	-
BSLGOLDETF	EQ	26-Nov-2020	4466.90	4466.00	4500.05	4426.00	4499.00	4494.80	4489.92	174	7.81	63	119	68.39
BSLNIFTY	EQ	26-Nov-2020	141.91	141.50	141.50	138.80	140.49	140.49	139.69	623	0.87	15	317	50.88
BSOFT	EQ	26-Nov-2020	187.95	188.90	188.90	183.20	186.15	186.15	185.08	356288	659.41	6861	158966	44.62
BURNPUR	EQ	26-Nov-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.59	17509	0.28	46	13114	74.90
BUTTERFLY	EQ	26-Nov-2020	397.35	409.00	417.20	400.55	415.00	416.55	409.90	31723	130.03	1025	22881	72.13
BVCL	BE	26-Nov-2020	14.00	14.50	14.70	13.65	13.65	13.90	14.19	1362	0.19	18	-	-
BYKE	EQ	26-Nov-2020	13.90	14.20	14.60	13.65	14.40	14.35	14.18	93688	13.28	305	46721	49.87
CADILAHC	EQ	26-Nov-2020	421.50	422.00	426.80	418.10	426.80	422.30	421.81	2587875	10915.90	24624	706048	27.28
CALSOFT	EQ	26-Nov-2020	8.70	8.90	8.90	8.55	8.80	8.80	8.64	19730	1.71	71	13530	68.58
CAMLINFINE	EQ	26-Nov-2020	105.15	106.00	110.40	103.20	110.40	110.40	108.72	1006919	1094.72	11311	573631	56.97
CAMS	EQ	26-Nov-2020	1479.45	1490.00	1490.00	1456.05	1472.90	1479.55	1476.52	153673	2269.01	10073	108647	70.70
CANBK	EQ	26-Nov-2020	96.50	96.60	100.40	96.25	99.90	100.00	98.24	15391728	15120.21	44064	5176374	33.63
CANDC	BZ	26-Nov-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	351	0.01	4	-	-
CANFINHOME	EQ	26-Nov-2020	470.25	474.00	474.65	464.40	470.20	469.55	469.73	126409	593.78	4458	38870	30.75
CANTABIL	EQ	26-Nov-2020	327.15	330.80	330.80	326.60	326.60	327.35	327.42	95880	313.93	779	20472	21.35
CAPACITE	EQ	26-Nov-2020	180.95	182.50	193.85	182.25	183.00	183.15	187.80	398107	747.65	7936	121914	30.62
CAPLIPOINT	EQ	26-Nov-2020	484.40	487.70	491.00	481.20	490.00	488.35	486.07	54009	262.52	2765	21330	39.49
CAPTRUST	EQ	26-Nov-2020	67.50	70.00	70.00	67.05	67.80	67.55	67.52	2112	1.43	76	1455	68.89
CARBORUNIV	EQ	26-Nov-2020	339.10	335.00	341.00	329.00	335.05	335.00	334.85	393390	1317.26	6174	329713	83.81
CAREERP	EQ	26-Nov-2020	161.75	161.75	163.45	160.15	162.90	162.35	162.21	17603	28.55	490	10161	57.72
CARERATING	EQ	26-Nov-2020	439.10	441.00	460.00	435.20	458.25	457.80	451.87	321165	1451.26	8875	133675	41.62
CASTEXTECH	BE	26-Nov-2020	0.45	0.50	0.50	0.40	0.50	0.45	0.47	120354	0.56	65	-	-
CASTROLIND	EQ	26-Nov-2020	125.80	125.50	126.45	123.20	124.90	125.45	125.17	1147403	1436.22	11074	715954	62.40
CCCL	BE	26-Nov-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.30	29713	0.09	10	-	-
CCHHL	EQ	26-Nov-2020	3.45	3.35	3.60	3.35	3.50	3.50	3.47	41224	1.43	98	24149	58.58
CCL	EQ	26-Nov-2020	265.80	265.05	274.40	263.00	272.50	272.60	269.11	110544	297.48	5081	58104	52.56
CDSL	EQ	26-Nov-2020	474.40	477.60	478.45	467.15	471.50	471.40	471.67	762219	3595.17	18779	350274	45.95
CEATLTD	EQ	26-Nov-2020	1121.70	1127.00	1131.85	1111.00	1125.00	1121.85	1119.68	77155	863.89	3280	36707	47.58
CEBBCO	EQ	26-Nov-2020	14.65	14.85	14.85	14.05	14.45	14.45	14.34	17153	2.46	102	12055	70.28
CELEBRITY	EQ	26-Nov-2020	4.75	4.65	4.85	4.60	4.75	4.80	4.71	43048	2.03	121	34168	79.37
CENTENKA	EQ	26-Nov-2020	193.40	194.50	201.00	192.55	198.60	198.95	198.06	116078	229.90	3065	64816	55.84
CENTEXT	EQ	26-Nov-2020	3.75	3.85	4.10	3.65	4.10	3.95	3.91	258976	10.13	310	231266	89.30
CENTRALBK	EQ	26-Nov-2020	12.20	12.40	12.55	12.25	12.55	12.45	12.41	5392693	669.46	4620	2186333	40.54
CENTRUM	EQ	26-Nov-2020	17.65	17.65	18.95	17.60	18.00	17.95	18.14	501562	90.97	2307	394774	78.71
CENTUM	EQ	26-Nov-2020	292.55	296.20	310.05	294.00	305.00	307.10	303.86	17297	52.56	903	10195	58.94
CENTURYPLY	EQ	26-Nov-2020	196.70	196.70	198.95	190.40	198.95	197.15	192.63	497063	957.47	6399	402986	81.07
CENTURYTEX	EQ	26-Nov-2020	339.55	338.60	349.35	336.70	348.00	348.00	343.67	1159933	3986.35	14328	302627	26.09
CERA	EQ	26-Nov-2020	3035.65	3050.00	3050.00	3015.00	3025.00	3027.75	3026.24	2244	67.91	371	1514	67.47
CEREBRAINT	EQ	26-Nov-2020	27.75	27.90	27.95	27.45	27.95	27.85	27.62	136788	37.79	132	128467	93.92
CESC	EQ	26-Nov-2020	584.30	585.90	605.50	576.45	596.00	596.90	597.14	491230	2933.32	13687	136226	27.73
CESCVENT	EQ	26-Nov-2020	252.60	255.00	255.10	248.60	252.50	252.55	252.00	47592	119.93	1216	37075	77.90
CGCL	EQ	26-Nov-2020	291.55	294.15	294.15	286.00	290.80	290.35	290.48	62381	181.20	3650	19032	30.51
CGPOWER	EQ	26-Nov-2020	39.60	41.00	41.00	37.65	39.00	39.25	38.95	6639033	2586.23	11933	3489349	52.56
CHALET	EQ	26-Nov-2020	152.15	153.70	155.00	149.05	150.00	150.35	151.10	335127	506.39	4837	174848	52.17
CHAMBLFERT	EQ	26-Nov-2020	189.85	190.00	196.00	188.10	192.50	193.05	193.05	822381	1587.63	7630	311042	37.82
CHEMBOND	EQ	26-Nov-2020	155.40	158.90	158.90	154.55	155.30	155.70	155.56	11971	18.62	251	9442	78.87
CHEMCON	EQ	26-Nov-2020	416.75	418.00	422.70	415.40	418.60	418.30	418.55	119786	501.36	5091	44963	37.54
CHEMFAB	EQ	26-Nov-2020	124.50	125.00	140.00	122.50	139.00	133.25	132.41	19800	26.22	462	10925	55.18
CHENNPETRO	EQ	26-Nov-2020	84.75	85.10	87.70	83.65	85.95	86.20	86.08	970486	835.37	7115	306947	31.63
CHOLAFIN	EQ	26-Nov-2020	352.85	355.05	361.50	350.50	359.65	360.20	355.18	6076161	21581.55	79269	1952312	32.13
CHOLAHLDNG	EQ	26-Nov-2020	525.95	522.00	538.90	501.10	509.00	508.65	513.31	54995	282.30	2280	32715	59.49
CHROMATIC	EQ	26-Nov-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.64	81737	0.52	39	78357	95.86
CIGNITITEC	EQ	26-Nov-2020	421.25	423.40	426.00	417.25	421.20	421.10	422.13	12434	52.49	576	8839	71.09
CINELINE	EQ	26-Nov-2020	35.30	34.95	34.95	32.80	33.60	33.45	33.65	144685	48.69	1324	72492	50.10
CINEVISTA	EQ	26-Nov-2020	7.20	7.00	7.55	7.00	7.55	7.45	7.44	8596	0.64	35	8557	99.55
CIPLA	EQ	26-Nov-2020	731.65	734.00	741.00	726.50	740.75	738.70	733.54	6088729	44663.18	92652	1342121	22.04
CLEDUCATE	EQ	26-Nov-2020	61.45	63.75	63.75	59.35	62.50	62.40	61.85	6503	4.02	613	2593	39.87
CLNINDIA	EQ	26-Nov-2020	323.80	323.80	327.65	316.10	323.20	323.55	322.43	21015	67.76	1083	10002	47.59
CMICABLES	EQ	26-Nov-2020	32.60	32.85	32.85	31.90	32.00	31.95	32.21	36478	11.75	211	23714	65.01
CMMIPL	SM	26-Nov-2020	2.60	2.65	2.70	2.50	2.50	2.60	2.55	39000	1.00	11	33000	84.62
CNOVAPETRO	EQ	26-Nov-2020	5.75	6.00	6.00	5.75	6.00	6.00	5.93	6412	0.38	69	6076	94.76
COALINDIA	EQ	26-Nov-2020	123.95	124.60	125.35	123.35	125.20	125.05	124.43	13694237	17040.22	54634	4303169	31.42
COCHINSHIP	EQ	26-Nov-2020	356.65	359.65	362.70	356.00	358.10	358.20	359.39	231870	833.31	5431	116339	50.17
COFORGE	EQ	26-Nov-2020	2424.45	2428.95	2495.00	2420.30	2450.00	2451.30	2462.74	479070	11798.24	29081	91798	19.16
COLPAL	EQ	26-Nov-2020	1501.30	1504.90	1523.55	1492.45	1520.90	1519.55	1509.62	676422	10211.41	33163	297544	43.99
COMPINFO	EQ	26-Nov-2020	12.65	12.85	13.00	12.75	13.00	12.95	12.85	99009	12.72	235	45001	45.45
COMPUSOFT	EQ	26-Nov-2020	7.10	7.20	7.20	7.00	7.10	7.05	7.03	25055	1.76	114	22222	88.69
CONCOR	EQ	26-Nov-2020	399.65	402.00	409.00	393.30	408.00	407.40	403.28	2197699	8862.89	38727	1047167	47.65
CONFIPET	EQ	26-Nov-2020	26.10	26.00	27.20	25.60	26.60	26.55	26.35	348330	91.79	1037	203666	58.47
CONSOFINVT	EQ	26-Nov-2020	37.75	37.95	38.80	36.00	38.70	38.50	37.77	2038	0.77	27	1201	58.93
CONTROLPR	EQ	26-Nov-2020	215.45	219.40	219.50	214.55	216.55	215.40	216.34	7688	16.63	370	5244	68.21
CORALFINAC	EQ	26-Nov-2020	19.80	19.70	20.80	19.30	19.50	19.85	19.84	14768	2.93	138	7186	48.66
CORDSCABLE	EQ	26-Nov-2020	40.10	40.10	41.75	40.05	41.75	41.30	40.84	4504	1.84	66	3063	68.01
COROMANDEL	EQ	26-Nov-2020	795.95	799.70	805.00	777.05	798.55	801.60	790.11	222687	1759.47	15607	97278	43.68
COSMOFILMS	EQ	26-Nov-2020	436.40	437.90	442.95	435.25	439.90	438.50	439.51	28220	124.03	1300	15810	56.02
COUNCODOS	BE	26-Nov-2020	2.45	2.35	2.45	2.35	2.40	2.35	2.35	56450	1.33	199	-	-
COX&KINGS	BZ	26-Nov-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.40	257425	3.60	107	-	-
CPSEETF	EQ	26-Nov-2020	18.74	18.74	18.85	18.67	18.83	18.82	18.78	4374607	821.73	1572	3858998	88.21
CREATIVE	EQ	26-Nov-2020	117.45	117.10	122.90	117.05	119.00	117.55	118.53	10679	12.66	99	4808	45.02
CREATIVEYE	EQ	26-Nov-2020	2.85	2.80	2.95	2.75	2.95	2.85	2.80	9892	0.28	29	7143	72.21
CREDITACC	EQ	26-Nov-2020	722.35	716.55	740.95	716.55	728.00	722.85	731.18	74183	542.41	10847	37843	51.01
CREST	EQ	26-Nov-2020	89.05	89.95	90.05	88.15	90.00	89.55	89.20	4002	3.57	90	3202	80.01
CRISIL	EQ	26-Nov-2020	1999.95	1987.30	2020.00	1972.00	1992.00	1985.15	1982.81	37758	748.67	1518	32007	84.77
CROMPTON	EQ	26-Nov-2020	308.75	309.90	314.50	303.50	306.00	305.80	305.63	1516354	4634.43	49779	1238848	81.70
CSBBANK	EQ	26-Nov-2020	256.45	257.00	257.95	251.00	252.40	251.90	253.51	127419	323.02	2082	58593	45.98
CTE	EQ	26-Nov-2020	33.05	34.00	34.00	32.50	33.20	33.10	33.00	6732	2.22	162	4713	70.01
CUB	EQ	26-Nov-2020	176.95	178.45	180.95	172.10	174.00	172.70	174.39	1544250	2692.96	19099	741035	47.99
CUBEXTUB	EQ	26-Nov-2020	16.95	18.60	18.60	17.15	18.60	18.60	18.47	141298	26.10	428	67802	47.99
CUMMINSIND	EQ	26-Nov-2020	526.85	525.00	536.65	517.05	529.00	533.65	527.31	1550087	8173.73	29226	279860	18.05
CUPID	EQ	26-Nov-2020	226.20	226.25	227.95	222.00	226.35	225.95	224.99	49428	111.21	1591	21281	43.05
CYBERTECH	EQ	26-Nov-2020	75.85	76.10	77.00	74.85	76.50	76.25	75.92	84146	63.88	886	40161	47.73
CYIENT	EQ	26-Nov-2020	471.40	471.00	472.10	451.25	457.75	456.05	457.06	318060	1453.73	12448	121065	38.06
DAAWAT	EQ	26-Nov-2020	50.10	50.10	53.75	49.90	52.70	52.55	52.11	9111336	4748.09	24944	3416706	37.50
DABUR	EQ	26-Nov-2020	501.30	501.80	505.00	494.05	504.10	504.10	498.56	4957778	24717.51	72471	2392395	48.26
DALBHARAT	EQ	26-Nov-2020	1028.50	1038.00	1057.15	1002.00	1017.00	1025.15	1030.39	184223	1898.21	13687	105453	57.24
DALMIASUG	EQ	26-Nov-2020	136.05	145.00	146.80	138.00	139.00	140.05	142.20	1119907	1592.49	11448	325899	29.10
DAMODARIND	EQ	26-Nov-2020	24.70	25.80	25.80	24.05	24.70	24.70	24.81	4164	1.03	52	3024	72.62
DANGEE	EQ	26-Nov-2020	117.60	123.45	123.45	118.00	123.00	123.00	122.24	12786	15.63	276	7326	57.30
DATAMATICS	EQ	26-Nov-2020	74.50	74.55	78.60	74.55	77.65	77.35	77.20	114979	88.77	1308	68506	59.58
DBCORP	EQ	26-Nov-2020	78.80	78.95	80.20	76.75	80.10	79.70	78.62	213942	168.19	4191	112415	52.54
DBL	EQ	26-Nov-2020	351.10	351.10	353.65	348.00	350.70	351.65	350.96	70900	248.83	1834	26765	37.75
DBREALTY	EQ	26-Nov-2020	10.70	12.00	12.80	11.50	12.80	12.80	12.48	832008	103.86	1083	619054	74.40
DBSTOCKBRO	EQ	26-Nov-2020	10.35	10.65	11.35	9.50	9.80	10.75	10.86	49295	5.35	208	26268	53.29
DCAL	EQ	26-Nov-2020	144.00	144.30	146.25	143.35	144.95	144.75	144.74	139764	202.29	1668	63538	45.46
DCBBANK	EQ	26-Nov-2020	102.75	103.70	103.85	98.75	103.05	102.95	101.52	2977351	3022.60	18641	955055	32.08
DCM	EQ	26-Nov-2020	19.30	19.90	19.90	18.85	19.00	19.05	19.07	16959	3.23	140	11898	70.16
DCMFINSERV	EQ	26-Nov-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	108	0.00	2	108	100.00
DCMNVL	EQ	26-Nov-2020	28.25	28.00	28.80	27.65	28.00	28.10	28.23	5504	1.55	44	4693	85.27
DCMSHRIRAM	EQ	26-Nov-2020	366.55	368.35	392.25	365.10	385.65	386.20	382.22	477637	1825.62	13241	90399	18.93
DCW	EQ	26-Nov-2020	16.45	16.50	17.30	15.95	17.00	16.90	16.68	1010593	168.55	1923	430351	42.58
DECCANCE	EQ	26-Nov-2020	340.55	342.50	346.75	336.95	346.00	344.90	342.11	37776	129.24	1238	20568	54.45
DEEPAKFERT	EQ	26-Nov-2020	141.85	141.90	144.30	141.60	143.00	143.10	143.06	340992	487.81	3764	131159	38.46
DEEPAKNTR	EQ	26-Nov-2020	803.35	800.00	809.50	800.00	805.00	805.35	804.40	250554	2015.45	12281	100189	39.99
DEEPENR	EQ	26-Nov-2020	46.05	48.75	48.75	43.95	44.75	44.80	44.82	71979	32.26	542	33772	46.92
DELTACORP	EQ	26-Nov-2020	129.15	130.30	132.70	127.40	131.55	131.65	130.80	2547794	3332.46	21890	866689	34.02
DELTAMAGNT	EQ	26-Nov-2020	21.00	23.10	23.10	22.55	23.10	23.10	23.09	26088	6.02	88	25222	96.68
DEN	EQ	26-Nov-2020	70.20	71.70	71.70	68.00	69.55	69.85	69.69	123559	86.11	2251	61537	49.80
DENORA	EQ	26-Nov-2020	208.35	202.70	211.50	202.70	211.50	208.55	208.14	3506	7.30	349	1601	45.66
DFMFOODS	EQ	26-Nov-2020	341.75	343.50	348.90	338.00	342.20	340.70	343.20	23229	79.72	1142	13758	59.23
DGCONTENT	EQ	26-Nov-2020	10.95	11.00	11.45	10.85	10.85	10.85	11.09	104797	11.62	196	71280	68.02
DHAMPURSUG	EQ	26-Nov-2020	154.45	157.90	165.70	154.45	159.45	160.00	160.60	2209295	3548.09	23325	568668	25.74
DHANBANK	EQ	26-Nov-2020	12.45	12.65	12.70	12.30	12.50	12.50	12.48	577880	72.09	941	360677	62.41
DHANI	EQ	26-Nov-2020	233.10	234.10	239.70	231.35	239.10	239.00	235.96	902250	2128.94	5186	730673	80.98
DHANILOANS	N1	26-Nov-2020	1050.00	1040.00	1070.00	1038.00	1044.00	1049.41	1039.23	224	2.33	4	224	100.00
DHANILOANS	N2	26-Nov-2020	1160.00	1141.10	1145.35	1141.10	1145.35	1145.35	1144.61	60	0.69	3	60	100.00
DHANILOANS	N3	26-Nov-2020	987.50	983.50	983.50	979.99	979.99	979.99	982.10	15	0.15	3	15	100.00
DHANILOANS	N5	26-Nov-2020	1095.00	1030.15	1085.00	1030.15	1085.00	1085.00	1058.72	3	0.03	3	3	100.00
DHANILOANS	N6	26-Nov-2020	1000.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	10	0.10	1	10	100.00
DHANILOANS	N7	26-Nov-2020	976.00	976.00	985.00	975.00	975.00	975.79	978.63	200	1.96	7	200	100.00
DHANILOANS	N8	26-Nov-2020	989.95	970.00	980.01	970.00	980.00	980.00	970.25	102	0.99	4	102	100.00
DHANIPP	E1	26-Nov-2020	112.80	113.55	117.00	111.15	115.65	115.55	114.46	72426	82.90	901	29963	41.37
DHANUKA	EQ	26-Nov-2020	699.35	702.00	731.00	700.05	730.00	728.80	721.45	116559	840.92	7854	63952	54.87
DHARSUGAR	EQ	26-Nov-2020	4.75	4.55	4.85	4.55	4.55	4.70	4.60	76338	3.51	292	58583	76.74
DHFL	EQ	26-Nov-2020	24.60	25.80	25.80	25.80	25.80	25.80	25.80	672643	173.54	1083	672642	100.00
DHFL	N6	26-Nov-2020	310.00	329.40	329.40	294.00	294.00	294.00	320.55	4	0.01	2	4	100.00
DHFL	NN	26-Nov-2020	315.27	290.00	305.00	290.00	305.00	305.00	304.29	21	0.06	2	21	100.00
DHFL	NP	26-Nov-2020	310.60	300.10	320.05	300.10	320.00	320.00	317.25	32548	103.26	45	32547	100.00
DHFL	NQ	26-Nov-2020	298.10	295.00	308.99	295.00	305.00	305.00	305.15	99	0.30	11	99	100.00
DHFL	NS	26-Nov-2020	307.00	300.00	317.20	300.00	307.00	307.00	308.87	245	0.76	6	245	100.00
DHUNINV	EQ	26-Nov-2020	248.60	247.00	253.45	244.05	244.15	247.15	247.15	1122	2.77	94	667	59.45
DIAMONDYD	EQ	26-Nov-2020	652.75	661.45	661.45	630.00	638.05	638.85	644.71	3165	20.41	555	1364	43.10
DIAPOWER	BZ	26-Nov-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.65	25048	0.16	22	-	-
DICIND	EQ	26-Nov-2020	374.90	367.05	376.00	367.05	373.20	371.45	371.60	3126	11.62	302	1258	40.24
DIGISPICE	EQ	26-Nov-2020	9.35	9.70	9.80	9.25	9.80	9.80	9.74	46719	4.55	107	45849	98.14
DIGJAMLTD	BZ	26-Nov-2020	2.75	2.65	2.85	2.65	2.85	2.85	2.65	29077	0.77	40	-	-
DISHTV	EQ	26-Nov-2020	10.20	10.15	10.40	10.15	10.25	10.20	10.23	6053051	619.27	3895	3206965	52.98
DIVISLAB	EQ	26-Nov-2020	3469.45	3485.50	3565.00	3465.00	3540.00	3544.30	3506.36	963570	33786.27	52604	232419	24.12
DIXON	EQ	26-Nov-2020	10909.90	10949.95	11490.00	10752.00	11430.00	11377.85	11162.63	66373	7408.97	15485	41435	62.43
DLF	EQ	26-Nov-2020	182.85	183.95	186.45	179.65	184.50	184.45	182.36	10173802	18553.35	55688	1249800	12.28
DLINKINDIA	EQ	26-Nov-2020	109.95	109.95	110.30	106.40	106.75	106.80	107.65	322060	346.70	3580	167935	52.14
DMART	EQ	26-Nov-2020	2360.80	2353.00	2396.90	2343.20	2373.45	2373.05	2376.74	333431	7924.77	30617	129971	38.98
DOLAT	EQ	26-Nov-2020	46.30	47.25	47.25	46.30	46.95	47.00	46.98	24120	11.33	370	18676	77.43
DOLLAR	EQ	26-Nov-2020	183.05	184.00	197.70	183.65	195.55	195.35	193.57	306966	594.18	5998	107508	35.02
DONEAR	EQ	26-Nov-2020	28.20	27.85	31.40	27.50	30.30	30.20	30.13	312638	94.21	1663	133583	42.73
DPABHUSHAN	EQ	26-Nov-2020	92.65	91.25	92.95	90.90	92.90	92.15	91.64	10178	9.33	210	9528	93.61
DPSCLTD	EQ	26-Nov-2020	11.25	11.60	11.60	11.10	11.35	11.30	11.33	17661	2.00	120	14068	79.66
DPWIRES	EQ	26-Nov-2020	74.05	75.90	75.90	70.70	71.00	71.35	71.71	3960	2.84	80	3417	86.29
DQE	EQ	26-Nov-2020	1.10	1.05	1.15	1.05	1.15	1.10	1.08	22196	0.24	29	14709	66.27
DREDGECORP	EQ	26-Nov-2020	266.80	268.70	275.70	265.05	270.75	271.05	271.53	157497	427.65	3951	39643	25.17
DRREDDY	EQ	26-Nov-2020	4806.30	4810.00	4929.30	4773.80	4905.00	4901.35	4842.75	1667235	80740.00	88306	237644	14.25
DSML	SM	26-Nov-2020	20.30	19.30	19.30	19.30	19.30	19.30	19.30	6000	1.16	1	6000	100.00
DSSL	EQ	26-Nov-2020	41.60	43.95	43.95	41.40	42.95	42.85	42.42	22199	9.42	371	9952	44.83
DTIL	EQ	26-Nov-2020	265.00	268.05	269.90	262.00	267.00	267.20	266.73	3260	8.70	201	1769	54.26
DUCON	EQ	26-Nov-2020	4.10	4.20	4.25	3.95	4.05	4.05	4.11	51305	2.11	96	32857	64.04
DVL	EQ	26-Nov-2020	60.20	61.05	61.95	60.25	60.75	61.55	61.00	11916	7.27	186	9340	78.38
DWARKESH	EQ	26-Nov-2020	28.75	29.90	30.60	29.30	29.65	29.75	29.95	2870063	859.66	8922	1177404	41.02
DYNAMATECH	EQ	26-Nov-2020	691.50	695.00	705.85	690.20	699.95	696.90	697.33	7652	53.36	509	4613	60.28
DYNPRO	EQ	26-Nov-2020	237.15	237.35	239.35	230.55	235.00	234.80	235.50	52832	124.42	1183	37944	71.82
EASUNREYRL	BZ	26-Nov-2020	2.15	2.15	2.15	2.05	2.05	2.05	2.10	10100	0.21	7	-	-
EBBETF0423	EQ	26-Nov-2020	1107.62	1107.50	1108.99	1107.01	1107.01	1107.01	1107.68	8423	93.30	64	6301	74.81
EBBETF0425	EQ	26-Nov-2020	1020.05	1018.00	1021.35	1018.00	1020.64	1020.83	1020.87	29193	298.02	151	29130	99.78
EBBETF0430	EQ	26-Nov-2020	1127.01	1127.00	1130.00	1126.46	1129.95	1129.71	1129.82	95199	1075.58	125	95120	99.92
EBBETF0431	EQ	26-Nov-2020	1015.05	1015.05	1016.94	1014.91	1016.00	1016.44	1016.20	4993	50.74	70	4881	97.76
EBIXFOREX	EQ	26-Nov-2020	499.55	495.00	500.00	480.00	500.00	496.45	492.93	4978	24.54	191	2636	52.95
ECLERX	EQ	26-Nov-2020	715.70	717.10	717.70	710.55	714.25	714.20	713.92	17085	121.97	1136	9868	57.76
ECLFINANCE	NE	26-Nov-2020	1205.00	1205.01	1240.00	1205.00	1240.00	1240.00	1205.35	101	1.22	3	100	99.01
ECLFINANCE	NF	26-Nov-2020	1011.71	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	1	20	100.00
ECLFINANCE	NG	26-Nov-2020	960.00	960.00	960.00	946.00	960.00	953.81	953.85	477	4.55	19	432	90.57
ECLFINANCE	NH	26-Nov-2020	1143.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	70	0.82	2	70	100.00
ECLFINANCE	NI	26-Nov-2020	986.95	1001.00	1001.00	989.99	989.99	989.99	1000.73	407	4.07	3	407	100.00
ECLFINANCE	NJ	26-Nov-2020	939.98	921.00	930.00	921.00	930.00	928.74	928.63	71	0.66	14	70	98.59
ECLFINANCE	NK	26-Nov-2020	894.48	900.00	908.80	890.00	891.10	895.04	894.53	1116	9.98	19	1043	93.46
ECLFINANCE	NM	26-Nov-2020	1057.28	1057.28	1070.00	1057.28	1070.00	1070.00	1057.83	46	0.49	2	46	100.00
ECLFINANCE	NO	26-Nov-2020	978.00	978.00	980.00	978.00	979.50	979.50	979.10	400	3.92	5	400	100.00
ECLFINANCE	NP	26-Nov-2020	1035.00	1035.00	1035.00	1029.00	1035.00	1035.00	1033.18	33	0.34	3	33	100.00
ECLFINANCE	NQ	26-Nov-2020	1100.00	1070.01	1100.00	1070.00	1100.00	1100.00	1082.40	242	2.62	4	142	58.68
ECLFINANCE	NR	26-Nov-2020	979.89	980.00	980.00	971.01	972.01	972.01	974.00	404	3.93	16	260	64.36
ECLFINANCE	NS	26-Nov-2020	1030.00	1005.00	1030.00	1005.00	1030.00	1030.00	1007.88	130	1.31	4	130	100.00
EDELWEISS	EQ	26-Nov-2020	63.60	64.00	66.75	63.70	66.75	66.70	65.94	3715375	2449.91	12227	2293314	61.72
EDUCOMP	BZ	26-Nov-2020	2.65	2.70	2.70	2.55	2.55	2.55	2.62	48554	1.27	85	-	-
EHFLNCD	N6	26-Nov-2020	900.49	900.00	910.00	900.00	900.00	900.00	908.31	3876	35.21	25	3876	100.00
EHFLNCD	N7	26-Nov-2020	1000.01	1169.92	1169.93	1169.92	1169.93	1169.93	1169.93	176	2.06	7	176	100.00
EICHERMOT	EQ	26-Nov-2020	2595.10	2610.00	2613.00	2522.50	2554.45	2549.20	2550.30	2083338	53131.34	85302	410816	19.72
EIDPARRY	EQ	26-Nov-2020	326.95	332.95	342.55	330.00	336.00	338.20	336.54	965658	3249.86	14965	365271	37.83
EIHAHOTELS	EQ	26-Nov-2020	250.40	249.00	264.40	245.05	260.80	257.85	256.83	13336	34.25	986	3586	26.89
EIHOTEL	EQ	26-Nov-2020	86.20	86.25	91.50	85.10	88.60	89.45	88.30	995164	878.77	6667	413658	41.57
EIMCOELECO	EQ	26-Nov-2020	325.00	325.95	335.30	325.00	330.00	327.40	330.05	2978	9.83	419	835	28.04
EKC	EQ	26-Nov-2020	44.25	45.90	46.45	45.05	46.45	46.45	46.25	509749	235.78	1442	365266	71.66
ELECON	EQ	26-Nov-2020	33.60	34.45	34.65	33.65	33.80	33.90	34.05	136004	46.31	952	86813	63.83
ELECTCAST	EQ	26-Nov-2020	22.40	22.60	22.85	22.00	22.40	22.40	22.33	502690	112.26	971	310734	61.81
ELECTHERM	EQ	26-Nov-2020	102.20	103.70	108.00	98.70	104.00	105.10	104.28	64340	67.09	1550	23862	37.09
ELGIEQUIP	EQ	26-Nov-2020	130.85	131.55	135.00	131.05	131.70	131.95	132.40	60684	80.34	1428	39965	65.86
ELGIRUBCO	EQ	26-Nov-2020	18.60	19.20	19.20	18.30	18.45	18.35	18.48	20963	3.87	61	13953	66.56
EMAMILTD	EQ	26-Nov-2020	415.65	419.50	430.00	417.00	424.00	426.00	422.92	629615	2662.75	20842	269475	42.80
EMAMIPAP	EQ	26-Nov-2020	74.05	74.05	75.70	73.10	73.70	73.95	74.15	3736	2.77	113	2551	68.28
EMAMIREAL	EQ	26-Nov-2020	45.25	46.80	46.80	45.25	45.95	45.70	45.90	13938	6.40	253	11444	82.11
EMBASSY	RR	26-Nov-2020	342.76	344.00	349.50	342.76	349.50	348.50	346.33	340000	1177.52	930	270800	79.65
EMCO	BZ	26-Nov-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	6480	0.07	20	-	-
EMKAY	EQ	26-Nov-2020	66.00	65.10	66.50	65.00	66.00	66.10	65.59	4699	3.08	151	3270	69.59
EMMBI	EQ	26-Nov-2020	73.35	74.95	74.95	73.00	73.15	73.30	73.65	10177	7.50	283	5971	58.67
EMOFSR1RDP	MF	26-Nov-2020	10.38	10.40	10.56	10.40	10.56	10.55	10.50	3000	0.31	4	3000	100.00
EMOFSR1RGG	MF	26-Nov-2020	10.36	10.36	10.60	10.28	10.60	10.56	10.45	33655	3.52	18	33655	100.00
ENDURANCE	EQ	26-Nov-2020	1131.60	1131.60	1136.05	1093.20	1116.00	1125.75	1110.12	172364	1913.45	21532	122816	71.25
ENERGYDEV	EQ	26-Nov-2020	6.20	6.30	6.50	6.30	6.50	6.50	6.48	51305	3.32	107	49569	96.62
ENGINERSIN	EQ	26-Nov-2020	72.90	73.30	73.80	72.70	73.00	73.00	73.06	1352765	988.31	8141	740220	54.72
ENIL	EQ	26-Nov-2020	156.45	156.45	158.50	152.10	155.10	155.00	154.00	18341	28.24	497	14503	79.07
EPL	EQ	26-Nov-2020	251.85	255.00	255.70	249.50	254.25	254.75	252.08	166487	419.69	10175	134255	80.64
EQ30	EQ	26-Nov-2020	378.33	360.63	373.00	360.63	363.00	364.81	364.90	168	0.61	28	81	48.21
EQUITAS	EQ	26-Nov-2020	68.10	68.30	69.00	66.50	68.75	68.75	67.91	2080273	1412.80	22552	1216421	58.47
EQUITASBNK	EQ	26-Nov-2020	34.95	34.60	36.05	34.35	34.45	34.45	34.92	2461538	859.47	6713	1250590	50.81
ERFLNCDI	N2	26-Nov-2020	1045.00	1045.00	1048.00	1044.00	1048.00	1044.57	1044.53	248	2.59	9	248	100.00
ERFLNCDI	N4	26-Nov-2020	1000.00	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	3	100	100.00
ERFLNCDI	N6	26-Nov-2020	840.00	840.00	898.00	840.00	898.00	860.32	860.32	400	3.44	7	200	50.00
ERIS	EQ	26-Nov-2020	521.80	522.95	528.35	516.00	524.00	523.20	523.20	30943	161.89	2311	12350	39.91
EROSMEDIA	EQ	26-Nov-2020	19.70	20.00	20.65	19.55	20.65	20.60	20.32	161189	32.75	733	130571	81.00
ESABINDIA	EQ	26-Nov-2020	1351.25	1345.00	1367.00	1345.00	1358.40	1358.00	1359.36	1404	19.09	249	848	60.40
ESCORTS	EQ	26-Nov-2020	1394.20	1390.00	1401.95	1353.00	1384.70	1387.45	1374.77	1250627	17193.23	47936	287087	22.96
ESSARSHPNG	EQ	26-Nov-2020	7.45	7.45	7.70	7.40	7.65	7.60	7.52	36730	2.76	185	22680	61.75
ESTER	EQ	26-Nov-2020	122.00	122.10	126.30	120.00	123.00	124.05	123.44	639398	789.26	11477	129902	20.32
EUROMULTI	EQ	26-Nov-2020	1.70	1.75	1.75	1.65	1.75	1.65	1.69	13855	0.23	20	13810	99.68
EVEREADY	EQ	26-Nov-2020	171.00	172.00	177.70	166.10	177.40	176.10	172.83	843553	1457.93	8235	387419	45.93
EVERESTIND	EQ	26-Nov-2020	262.70	264.50	266.15	260.05	266.00	264.95	263.07	24724	65.04	776	11927	48.24
EXCEL	EQ	26-Nov-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.34	90841	1.22	87	76243	83.93
EXCELINDUS	EQ	26-Nov-2020	840.50	841.05	843.55	830.10	837.70	835.15	838.18	9777	81.95	916	6576	67.26
EXIDEIND	EQ	26-Nov-2020	171.35	172.45	173.35	169.65	173.10	172.65	171.64	2622656	4501.43	19673	652418	24.88
EXPLEOSOL	EQ	26-Nov-2020	473.10	476.95	483.00	472.00	481.00	480.20	474.38	32678	155.02	599	28430	87.00
FACT	EQ	26-Nov-2020	49.30	49.85	52.00	48.70	51.10	50.85	50.67	445602	225.76	2539	141759	31.81
FCL	EQ	26-Nov-2020	41.45	42.10	44.80	41.80	43.70	43.75	43.35	827361	358.63	4119	390553	47.20
FCONSUMER	EQ	26-Nov-2020	9.05	9.20	9.20	8.60	8.60	8.60	8.72	6146438	536.03	6878	4328389	70.42
FCSSOFT	EQ	26-Nov-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.41	1607475	6.65	608	1046784	65.12
FDC	EQ	26-Nov-2020	326.30	327.75	331.25	324.30	326.55	327.30	327.74	91170	298.80	2852	37274	40.88
FEDERALBNK	EQ	26-Nov-2020	59.20	59.90	60.10	58.40	59.95	59.85	59.18	38323739	22680.67	61158	6467096	16.87
FEL	EQ	26-Nov-2020	11.40	11.50	11.50	10.85	10.85	10.85	11.09	2120444	235.25	2823	1782488	84.06
FELDVR	EQ	26-Nov-2020	15.05	15.80	15.80	14.30	14.45	14.30	14.66	171181	25.09	491	130059	75.98
FELIX	SM	26-Nov-2020	34.30	32.60	32.60	32.60	32.60	32.60	32.60	24000	7.82	4	24000	100.00
FIEMIND	EQ	26-Nov-2020	543.85	542.30	546.85	534.05	544.55	543.90	540.16	20485	110.65	1134	10560	51.55
FILATEX	EQ	26-Nov-2020	30.75	31.20	33.90	30.15	32.65	32.75	31.41	1003771	315.32	2171	778086	77.52
FINCABLES	EQ	26-Nov-2020	297.10	300.00	317.70	296.40	309.70	309.40	310.12	1459336	4525.75	27110	464385	31.82
FINEORG	EQ	26-Nov-2020	2548.50	2610.00	2625.00	2479.85	2485.50	2489.90	2522.59	55536	1400.95	12335	27098	48.79
FINPIPE	EQ	26-Nov-2020	606.05	610.05	617.00	609.05	615.00	612.70	612.87	22219	136.17	1779	10017	45.08
FLEXITUFF	EQ	26-Nov-2020	12.70	13.25	13.30	12.10	13.30	13.30	13.22	100498	13.29	117	96841	96.36
FLFL	EQ	26-Nov-2020	104.40	104.40	104.40	99.20	99.20	99.20	101.06	117254	118.50	1152	111301	94.92
FLUOROCHEM	EQ	26-Nov-2020	553.95	570.00	578.95	561.10	572.00	572.05	570.21	111822	637.62	5394	45008	40.25
FMGOETZE	EQ	26-Nov-2020	321.35	321.20	325.75	313.90	316.75	318.20	317.89	63914	203.17	1670	22482	35.18
FMNL	EQ	26-Nov-2020	18.70	19.25	19.25	17.80	17.80	17.80	18.27	85414	15.60	316	74529	87.26
FORCEMOT	EQ	26-Nov-2020	1150.00	1148.25	1166.00	1145.00	1151.10	1151.65	1153.50	15650	180.52	1731	5582	35.67
FORTIS	EQ	26-Nov-2020	145.25	149.00	150.00	145.30	148.00	148.00	148.07	5280833	7819.53	29861	2335847	44.23
FOSECOIND	EQ	26-Nov-2020	1153.65	1160.45	1177.95	1145.10	1169.80	1162.15	1156.95	1349	15.61	195	1064	78.87
FRETAIL	EQ	26-Nov-2020	91.50	90.90	90.90	86.95	86.95	86.95	88.74	3116054	2765.07	16858	2905914	93.26
FSC	EQ	26-Nov-2020	113.25	116.00	116.00	107.60	107.60	107.60	110.46	268614	296.72	1726	179880	66.97
FSL	EQ	26-Nov-2020	77.35	77.75	77.75	75.50	77.55	77.40	76.51	1536070	1175.26	10952	776982	50.58
GABRIEL	EQ	26-Nov-2020	104.05	104.20	107.50	103.40	107.50	107.05	106.39	161490	171.82	2606	88372	54.72
GAEL	EQ	26-Nov-2020	118.70	120.00	120.70	118.30	119.80	119.55	119.45	92309	110.26	1332	45116	48.87
GAIL	EQ	26-Nov-2020	102.30	102.30	103.45	101.60	102.95	102.75	102.50	17424168	17860.35	51765	6149116	35.29
GAL	EQ	26-Nov-2020	3.30	3.40	3.45	3.35	3.40	3.45	3.44	92588	3.19	203	80775	87.24
GALAXYSURF	EQ	26-Nov-2020	1921.85	1938.95	1949.00	1892.95	1895.20	1895.05	1906.43	20578	392.30	2622	13392	65.08
GALLANTT	EQ	26-Nov-2020	34.40	34.90	36.00	33.70	35.00	35.05	35.05	37758	13.23	277	18847	49.92
GALLISPAT	EQ	26-Nov-2020	31.45	36.25	36.25	30.90	32.50	32.50	32.94	123673	40.74	868	72491	58.62
GAMMNINFRA	EQ	26-Nov-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	1541081	9.13	197	1307238	84.83
GANDHITUBE	EQ	26-Nov-2020	240.00	246.00	246.00	225.05	235.50	234.85	235.65	13216	31.14	933	5544	41.95
GANECOS	EQ	26-Nov-2020	306.95	306.05	310.00	299.05	306.00	308.00	307.02	7729	23.73	238	5755	74.46
GANESHHOUC	EQ	26-Nov-2020	27.90	28.75	29.25	27.50	29.25	29.25	28.89	27770	8.02	141	22766	81.98
GANGAFORGE	SM	26-Nov-2020	20.60	20.50	20.80	20.50	20.80	20.80	20.66	24000	4.96	4	6000	25.00
GANGESSECU	EQ	26-Nov-2020	43.20	43.40	44.30	40.60	42.75	42.55	42.84	6363	2.73	121	3399	53.42
GARDENSILK	EQ	26-Nov-2020	8.95	9.30	9.35	9.00	9.35	9.35	9.34	21705	2.03	67	21696	99.96
GARFIBRES	EQ	26-Nov-2020	2158.15	2168.85	2220.00	2125.00	2147.00	2139.20	2145.43	9160	196.52	2384	4474	48.84
GATI	EQ	26-Nov-2020	89.95	90.50	92.50	87.60	90.00	89.80	90.37	822888	743.60	8140	340220	41.34
GAYAHWS	EQ	26-Nov-2020	0.35	0.40	0.40	0.35	0.35	0.40	0.37	414038	1.55	303	164009	39.61
GAYAPROJ	EQ	26-Nov-2020	32.35	30.75	31.95	30.75	31.25	31.25	31.03	959698	297.79	2475	592903	61.78
GBGLOBAL	EQ	26-Nov-2020	5.15	5.15	5.15	4.90	5.00	4.95	4.99	7152	0.36	49	7152	100.00
GDL	EQ	26-Nov-2020	102.15	102.70	104.90	100.80	103.05	103.25	103.33	178346	184.29	5451	118713	66.56
GEECEE	EQ	26-Nov-2020	73.05	73.55	79.80	73.00	75.50	75.55	76.65	51805	39.71	1821	18208	35.15
GEEKAYWIRE	BE	26-Nov-2020	63.70	60.60	63.60	60.60	63.60	63.60	63.42	10708	6.79	29	-	-
GENESYS	EQ	26-Nov-2020	47.90	50.00	50.25	50.00	50.25	50.25	50.25	16276	8.18	61	16271	99.97
GENUSPAPER	EQ	26-Nov-2020	5.20	5.30	5.45	5.15	5.40	5.40	5.27	189600	10.00	214	142668	75.25
GENUSPOWER	EQ	26-Nov-2020	27.50	27.65	29.35	27.50	29.00	29.10	28.78	351446	101.13	1156	231454	65.86
GEOJITFSL	EQ	26-Nov-2020	38.25	38.60	38.90	38.00	38.60	38.75	38.47	203549	78.31	977	120279	59.09
GEPIL	EQ	26-Nov-2020	301.75	286.70	286.70	286.70	286.70	286.70	286.70	46926	134.54	1199	46926	100.00
GESHIP	EQ	26-Nov-2020	248.75	249.95	250.15	246.75	247.90	247.70	247.87	79642	197.41	2653	51369	64.50
GET&D	EQ	26-Nov-2020	99.90	102.80	102.80	96.65	99.10	99.40	98.70	48653	48.02	1245	27692	56.92
GFLLIMITED	EQ	26-Nov-2020	82.10	83.65	86.80	80.05	85.60	85.30	84.55	167609	141.71	1613	89402	53.34
GHCL	EQ	26-Nov-2020	168.00	168.70	172.70	166.65	171.85	171.85	170.91	172324	294.52	6573	82923	48.12
GICHSGFIN	EQ	26-Nov-2020	109.70	110.00	110.75	108.15	109.80	109.50	109.35	341357	373.26	3082	140321	41.11
GICL	SM	26-Nov-2020	21.85	21.85	21.85	21.80	21.80	21.80	21.83	24000	5.24	4	24000	100.00
GICRE	EQ	26-Nov-2020	139.50	141.00	141.40	137.35	138.10	137.95	138.49	466524	646.11	9932	252511	54.13
GILLANDERS	EQ	26-Nov-2020	33.00	33.50	34.65	32.50	32.95	32.75	33.63	6218	2.09	42	5179	83.29
GILLETTE	EQ	26-Nov-2020	5687.15	5687.15	5750.00	5652.00	5700.00	5687.35	5688.54	4840	275.33	1632	2712	56.03
GINNIFILA	EQ	26-Nov-2020	18.25	18.25	18.90	17.50	17.70	17.60	17.88	179429	32.09	616	130374	72.66
GIPCL	EQ	26-Nov-2020	73.45	73.50	74.60	73.25	74.40	74.40	74.11	157899	117.02	1283	108697	68.84
GISOLUTION	EQ	26-Nov-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.86	2000	0.04	3	2000	100.00
GKWLIMITED	EQ	26-Nov-2020	455.10	455.10	464.00	450.75	461.85	461.90	459.57	13	0.06	9	11	84.62
GLAND	EQ	26-Nov-2020	2053.00	2074.40	2155.90	2070.00	2116.85	2106.70	2107.12	1211725	25532.53	80912	568648	46.93
GLAXO	EQ	26-Nov-2020	1526.25	1530.00	1545.00	1524.00	1541.35	1540.10	1533.78	25633	393.15	2361	16163	63.06
GLENMARK	EQ	26-Nov-2020	466.30	470.00	474.00	460.40	469.30	468.90	467.70	2161218	10108.10	34464	458041	21.19
GLFL	EQ	26-Nov-2020	2.15	2.15	2.25	2.05	2.25	2.25	2.22	31045	0.69	58	29772	95.90
GLOBALVECT	EQ	26-Nov-2020	48.65	49.80	49.80	48.35	48.35	48.55	48.99	7082	3.47	144	4771	67.37
GLOBE	EQ	26-Nov-2020	58.25	57.75	58.30	57.50	58.00	58.00	57.89	9195	5.32	44	1118	12.16
GLOBOFFS	EQ	26-Nov-2020	8.20	8.35	8.60	8.00	8.25	8.55	8.40	16945	1.42	115	14795	87.31
GLOBUSSPR	EQ	26-Nov-2020	309.90	313.00	315.00	309.00	311.00	312.20	311.80	89368	278.65	2172	38143	42.68
GMBREW	EQ	26-Nov-2020	403.95	407.50	419.45	405.95	413.20	415.20	413.48	30037	124.20	1352	13404	44.62
GMDCLTD	EQ	26-Nov-2020	45.65	45.75	48.40	45.10	47.30	47.50	46.95	2233480	1048.66	7595	939308	42.06
GMMPFAUDLR	EQ	26-Nov-2020	3637.40	3640.05	3764.80	3610.10	3698.00	3690.85	3693.70	38872	1435.82	7556	16354	42.07
GMRINFRA	EQ	26-Nov-2020	25.55	25.50	25.95	25.20	25.85	25.85	25.57	9291125	2375.40	22253	1904256	20.50
GNA	EQ	26-Nov-2020	250.15	252.45	255.00	250.20	251.00	251.50	252.12	15806	39.85	717	6223	39.37
GNFC	EQ	26-Nov-2020	201.95	202.90	208.80	199.60	207.60	207.95	205.65	741489	1524.90	8740	316247	42.65
GOACARBON	EQ	26-Nov-2020	270.75	273.85	279.85	253.05	275.20	275.00	270.61	176774	478.37	5625	38217	21.62
GOCLCORP	EQ	26-Nov-2020	205.35	205.00	207.00	200.05	200.15	200.60	203.35	10358	21.06	380	4814	46.48
GODFRYPHLP	EQ	26-Nov-2020	906.90	919.90	919.90	904.75	916.50	913.60	910.71	29067	264.72	2520	11631	40.01
GODHA	SM	26-Nov-2020	33.30	33.45	33.50	33.45	33.50	33.50	33.48	8000	2.68	2	8000	100.00
GODREJAGRO	EQ	26-Nov-2020	509.25	510.00	515.00	505.35	510.60	511.20	510.06	77381	394.69	4746	44050	56.93
GODREJCP	EQ	26-Nov-2020	696.20	693.50	704.00	689.35	704.00	701.10	697.71	1064058	7424.02	21031	555786	52.23
GODREJIND	EQ	26-Nov-2020	410.35	412.40	412.40	400.70	404.00	403.25	404.67	105904	428.56	5354	56227	53.09
GODREJPROP	EQ	26-Nov-2020	1083.55	1090.50	1122.85	1090.50	1112.00	1106.90	1106.91	1257315	13917.31	43921	273818	21.78
GOENKA	BZ	26-Nov-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.80	377722	3.02	93	-	-
GOKEX	EQ	26-Nov-2020	74.05	73.05	81.40	72.10	79.30	79.50	78.67	1229024	966.82	9444	285099	23.20
GOKUL	EQ	26-Nov-2020	13.90	14.05	14.40	13.70	14.00	13.85	13.92	20472	2.85	96	8808	43.02
GOKULAGRO	EQ	26-Nov-2020	13.50	13.85	13.85	13.40	13.60	13.55	13.59	9082	1.23	77	8318	91.59
GOLDBEES	EQ	26-Nov-2020	42.68	42.76	43.09	42.55	42.99	42.94	42.77	2563377	1096.45	7230	1993746	77.78
GOLDENTOBC	EQ	26-Nov-2020	27.20	27.20	28.25	26.70	26.70	26.70	27.28	8164	2.23	111	6333	77.57
GOLDIAM	EQ	26-Nov-2020	157.90	159.50	163.00	156.05	157.20	158.05	159.59	38882	62.05	939	17875	45.97
GOLDSHARE	EQ	26-Nov-2020	4433.60	4489.00	4489.00	4417.70	4429.00	4428.65	4431.27	1660	73.56	444	995	59.94
GOLDTECH	EQ	26-Nov-2020	8.30	8.30	8.35	8.00	8.25	8.20	8.15	21973	1.79	95	18718	85.19
GOODLUCK	EQ	26-Nov-2020	45.05	44.30	45.90	44.20	45.35	45.05	44.90	124055	55.70	893	63393	51.10
GOODYEAR	EQ	26-Nov-2020	813.75	815.50	824.50	806.20	809.95	810.65	811.83	95619	776.26	4412	91222	95.40
GPIL	EQ	26-Nov-2020	395.75	396.25	407.00	396.25	400.00	403.35	402.60	106604	429.19	2486	73380	68.83
GPPL	EQ	26-Nov-2020	92.80	93.00	93.60	90.55	91.80	91.40	91.70	571536	524.11	5752	266330	46.60
GPTINFRA	EQ	26-Nov-2020	32.70	32.55	33.90	32.05	32.50	32.80	32.97	22210	7.32	190	18136	81.66
GRANULES	EQ	26-Nov-2020	414.25	415.10	419.00	408.30	410.40	412.90	413.20	1001461	4138.01	17403	417345	41.67
GRAPHITE	EQ	26-Nov-2020	239.10	240.25	246.95	238.55	243.55	244.50	242.89	1704662	4140.45	24575	340863	20.00
GRASIM	EQ	26-Nov-2020	843.10	850.20	881.00	847.05	880.00	877.40	865.69	4249437	36786.95	67078	1131027	26.62
GRAVITA	EQ	26-Nov-2020	50.20	50.20	51.80	49.50	51.40	51.40	51.12	209632	107.17	1563	136468	65.10
GREAVESCOT	EQ	26-Nov-2020	73.20	74.90	78.20	73.65	76.50	76.50	75.93	5435684	4127.11	23369	3712167	68.29
GREENLAM	EQ	26-Nov-2020	772.30	784.50	789.85	778.10	789.85	786.60	783.21	3200	25.06	287	2610	81.56
GREENPANEL	EQ	26-Nov-2020	81.85	81.85	85.20	79.00	83.00	83.10	82.14	210177	172.65	2117	189219	90.03
GREENPLY	EQ	26-Nov-2020	105.30	105.30	106.15	102.50	104.10	104.10	103.99	169908	176.68	3464	71110	41.85
GREENPOWER	EQ	26-Nov-2020	2.20	2.20	2.25	2.15	2.20	2.20	2.20	1180581	25.93	561	662797	56.14
GRINDWELL	EQ	26-Nov-2020	599.95	615.90	618.00	589.00	591.10	591.20	597.88	58419	349.27	3974	31840	54.50
GROBTEA	EQ	26-Nov-2020	605.05	576.50	625.00	575.00	581.95	579.15	586.91	1732	10.17	173	994	57.39
GRPLTD	EQ	26-Nov-2020	800.00	797.95	830.00	797.95	800.00	804.15	814.31	1324	10.78	89	1158	87.46
GRSE	EQ	26-Nov-2020	193.40	193.05	196.20	191.50	193.00	192.75	193.45	88514	171.23	1741	53312	60.23
GSCLCEMENT	EQ	26-Nov-2020	30.05	30.15	31.95	30.15	31.65	31.80	31.38	383249	120.25	2004	150974	39.39
GSFC	EQ	26-Nov-2020	67.80	68.20	71.90	67.30	71.50	71.45	70.37	3583319	2521.43	12775	1671271	46.64
GSPL	EQ	26-Nov-2020	205.45	206.40	208.75	204.25	206.60	206.00	206.96	1128320	2335.16	19109	928366	82.28
GSS	EQ	26-Nov-2020	34.70	34.95	41.60	33.80	40.20	40.25	39.99	1039669	415.79	4488	340041	32.71
GTL	EQ	26-Nov-2020	3.15	3.20	3.20	3.05	3.10	3.10	3.09	116891	3.61	227	70869	60.63
GTLINFRA	EQ	26-Nov-2020	0.55	0.60	0.60	0.50	0.50	0.55	0.55	7219239	39.68	1162	6342354	87.85
GTNIND	EQ	26-Nov-2020	7.75	7.45	8.45	7.40	8.45	8.40	8.02	3295	0.26	87	2423	73.54
GTPL	EQ	26-Nov-2020	119.20	119.20	121.80	119.20	120.10	120.35	120.50	31693	38.19	581	15954	50.34
GUFICBIO	EQ	26-Nov-2020	110.90	111.50	114.90	110.90	111.25	111.55	112.52	121186	136.35	2053	51571	42.56
GUJALKALI	EQ	26-Nov-2020	318.00	318.20	325.00	316.00	322.10	323.90	321.62	88388	284.27	2023	43750	49.50
GUJAPOLLO	EQ	26-Nov-2020	195.90	195.90	198.75	194.00	195.00	195.20	195.47	2850	5.57	125	1809	63.47
GUJGASLTD	EQ	26-Nov-2020	338.05	341.50	348.00	339.50	344.00	343.90	344.09	1165994	4012.08	23309	552688	47.40
GULFOILLUB	EQ	26-Nov-2020	794.50	802.40	804.15	781.00	787.55	785.65	793.73	35945	285.31	1314	27424	76.29
GULFPETRO	EQ	26-Nov-2020	42.25	42.00	43.00	40.70	43.00	42.80	42.55	37655	16.02	502	23485	62.37
GULPOLY	EQ	26-Nov-2020	81.60	80.30	81.90	79.00	80.15	79.85	80.10	54539	43.69	622	38066	69.80
GVKPIL	EQ	26-Nov-2020	2.80	2.80	2.85	2.75	2.80	2.75	2.79	1627378	45.44	8104	1050390	64.54
HAL	EQ	26-Nov-2020	807.95	814.00	819.00	803.30	809.60	810.40	811.20	393946	3195.70	16195	108649	27.58
HAPPSTMNDS	EQ	26-Nov-2020	317.95	318.25	320.85	310.50	312.20	311.85	313.21	1693248	5303.40	25134	1249451	73.79
HARITASEAT	EQ	26-Nov-2020	481.75	483.00	483.00	472.00	477.00	476.60	475.89	3815	18.16	172	3454	90.54
HARRMALAYA	EQ	26-Nov-2020	101.65	101.60	107.60	101.45	104.70	104.70	104.71	125426	131.33	2271	29456	23.48
HATHWAY	EQ	26-Nov-2020	29.90	30.95	31.00	29.90	30.35	30.25	30.23	272645	82.43	1403	166176	60.95
HATSUN	EQ	26-Nov-2020	911.65	925.00	940.95	911.65	927.90	929.05	924.97	48851	451.86	4115	18415	37.70
HAVELLS	EQ	26-Nov-2020	815.45	813.00	817.40	798.40	806.10	803.20	805.37	1936628	15596.99	36504	869097	44.88
HAVISHA	BE	26-Nov-2020	0.55	0.60	0.60	0.55	0.55	0.55	0.58	37613	0.22	45	-	-
HBANKETF	EQ	26-Nov-2020	291.07	291.07	298.00	288.25	294.22	293.83	291.29	13397	39.02	230	9697	72.38
HBLPOWER	EQ	26-Nov-2020	23.25	23.25	23.75	22.65	23.30	23.30	23.19	317836	73.70	1269	184263	57.97
HCC	EQ	26-Nov-2020	5.90	5.95	6.00	5.70	5.90	5.90	5.83	3656212	213.02	2511	2238971	61.24
HCG	EQ	26-Nov-2020	143.75	144.00	149.90	143.95	147.00	148.85	148.28	241794	358.53	2855	95003	39.29
HCL-INSYS	EQ	26-Nov-2020	7.70	7.70	7.70	7.55	7.70	7.65	7.62	334396	25.47	725	219016	65.50
HCLTECH	EQ	26-Nov-2020	824.70	824.10	845.00	819.60	841.20	842.05	834.43	8414555	70213.83	138751	2752455	32.71
HDFC	EQ	26-Nov-2020	2191.35	2197.15	2245.00	2187.65	2242.70	2238.40	2215.19	5026304	111342.05	208269	2466256	49.07
HDFC	W3	26-Nov-2020	518.75	525.90	525.90	515.10	525.00	525.00	522.41	13200	68.96	18	11400	86.36
HDFCAMC	EQ	26-Nov-2020	2513.40	2530.00	2554.90	2505.95	2546.00	2548.70	2538.96	379914	9645.87	37382	141234	37.18
HDFCBANK	EQ	26-Nov-2020	1402.80	1415.00	1432.00	1387.00	1431.90	1426.65	1410.64	13971563	197088.92	269679	3873907	27.73
HDFCLIFE	EQ	26-Nov-2020	665.10	668.00	675.40	658.15	660.80	660.80	663.91	3804983	25261.83	90398	1775645	46.67
HDFCMFGETF	EQ	26-Nov-2020	4374.80	4370.00	4394.80	4351.50	4389.10	4389.85	4380.56	4220	184.86	647	2769	65.62
HDFCNIFETF	EQ	26-Nov-2020	1351.11	1353.60	1366.90	1345.00	1366.90	1361.68	1352.52	662	8.95	113	508	76.74
HDFCSENETF	EQ	26-Nov-2020	4620.03	4640.00	4720.00	4625.00	4680.00	4680.00	4684.21	137	6.42	58	84	61.31
HDIL	BZ	26-Nov-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	248709	12.56	245	-	-
HEG	EQ	26-Nov-2020	799.40	801.40	813.90	788.40	797.00	799.40	799.79	845117	6759.14	28203	112794	13.35
HEIDELBERG	EQ	26-Nov-2020	200.50	200.50	204.00	198.55	202.70	202.80	202.16	306291	619.21	6897	137388	44.86
HEMIPROP	EQ	26-Nov-2020	63.05	63.90	64.80	62.30	62.85	62.90	63.18	768206	485.38	3471	478943	62.35
HERCULES	EQ	26-Nov-2020	98.60	98.60	101.00	97.55	99.05	99.25	99.23	52103	51.70	1147	14532	27.89
HERITGFOOD	EQ	26-Nov-2020	274.95	274.95	285.00	273.45	283.00	282.80	281.15	104742	294.48	2350	65128	62.18
HEROMOTOCO	EQ	26-Nov-2020	3008.75	3008.00	3049.65	2976.10	3030.00	3024.55	3003.69	859782	25825.23	52947	153733	17.88
HESTERBIO	EQ	26-Nov-2020	1774.80	1772.30	1798.00	1772.25	1796.50	1793.00	1787.79	1642	29.36	335	817	49.76
HEXATRADEX	EQ	26-Nov-2020	31.80	33.00	33.00	31.25	32.50	32.15	32.16	17536	5.64	107	14327	81.70
HFCL	EQ	26-Nov-2020	18.10	18.30	18.45	17.95	18.15	18.05	18.18	6047750	1099.30	5787	2796891	46.25
HGINFRA	EQ	26-Nov-2020	210.90	212.00	214.00	207.80	212.80	212.90	212.15	114316	242.52	1961	90684	79.33
HGS	EQ	26-Nov-2020	901.25	900.00	905.95	877.05	900.00	900.60	894.71	10471	93.69	1069	5997	57.27
HHOF1140RG	MF	26-Nov-2020	8.50	8.25	8.40	8.25	8.40	8.40	8.37	11260	0.94	6	11260	100.00
HIKAL	EQ	26-Nov-2020	170.75	171.45	172.95	169.25	171.10	170.80	171.20	377314	645.96	4301	95557	25.33
HIL	EQ	26-Nov-2020	1984.15	1986.15	2045.00	1969.90	2025.00	2032.95	2007.01	17265	346.51	1989	11249	65.15
HILTON	EQ	26-Nov-2020	9.50	9.50	9.70	9.10	9.30	9.45	9.39	8666	0.81	82	6095	70.33
HIMATSEIDE	EQ	26-Nov-2020	118.05	118.00	123.00	117.50	120.70	121.00	121.23	358868	435.05	7835	142341	39.66
HINDALCO	EQ	26-Nov-2020	223.45	224.20	231.25	220.35	230.20	229.90	225.20	16363181	36850.38	84060	3983980	24.35
HINDCOMPOS	EQ	26-Nov-2020	209.90	211.95	213.95	207.05	208.55	209.50	210.28	1802	3.79	279	1162	64.48
HINDCON	SM	26-Nov-2020	25.25	25.60	26.00	25.55	26.00	26.00	25.82	20000	5.16	5	16000	80.00
HINDCOPPER	EQ	26-Nov-2020	39.25	39.10	40.70	38.80	39.85	40.00	39.83	2030759	808.76	5482	750855	36.97
HINDMOTORS	EQ	26-Nov-2020	5.60	5.80	5.80	5.15	5.50	5.55	5.51	221472	12.21	419	153471	69.30
HINDNATGLS	EQ	26-Nov-2020	27.85	29.50	29.50	27.10	27.95	28.00	28.14	3594	1.01	83	2228	61.99
HINDOILEXP	EQ	26-Nov-2020	74.10	74.60	75.70	73.70	75.20	75.05	74.96	338500	253.74	2806	145440	42.97
HINDPETRO	EQ	26-Nov-2020	212.05	212.45	213.85	208.10	213.80	213.15	211.64	6530958	13822.33	55104	2492066	38.16
HINDUNILVR	EQ	26-Nov-2020	2135.85	2140.00	2162.00	2122.55	2158.15	2154.20	2138.81	1630887	34881.52	77739	909836	55.79
HINDZINC	EQ	26-Nov-2020	219.40	220.60	221.90	219.05	221.25	221.00	220.14	581412	1279.93	13601	273701	47.08
HIRECT	EQ	26-Nov-2020	143.65	142.00	148.00	140.90	147.00	144.75	144.71	22320	32.30	1080	11754	52.66
HISARMETAL	EQ	26-Nov-2020	75.25	74.65	75.95	73.00	74.00	74.85	74.27	1659	1.23	72	997	60.10
HITECH	EQ	26-Nov-2020	157.80	155.70	160.00	155.65	158.00	158.15	157.81	8061	12.72	201	4728	58.65
HITECHCORP	EQ	26-Nov-2020	108.25	107.00	113.00	107.00	111.60	112.35	110.53	3879	4.29	111	3305	85.20
HITECHGEAR	BE	26-Nov-2020	142.50	138.05	145.50	138.00	144.95	142.15	140.30	5676	7.96	58	-	-
HLVLTD	EQ	26-Nov-2020	4.80	4.85	4.90	4.70	4.90	4.85	4.81	122378	5.88	180	80713	65.95
HMT	BZ	26-Nov-2020	14.55	15.00	15.00	14.40	15.00	14.50	14.61	5366	0.78	45	-	-
HMVL	EQ	26-Nov-2020	54.90	56.70	56.70	53.15	54.85	54.25	54.45	14453	7.87	474	9384	64.93
HNDFDS	EQ	26-Nov-2020	881.80	888.00	898.00	870.00	880.00	881.75	883.45	12899	113.96	873	9792	75.91
HNGSNGBEES	EQ	26-Nov-2020	349.62	351.12	351.12	339.00	350.30	349.93	349.09	166	0.58	21	151	90.96
HONAUT	EQ	26-Nov-2020	30839.10	30850.00	32799.50	30850.00	32490.00	32494.45	32032.88	7630	2444.11	3926	3883	50.89
HONDAPOWER	EQ	26-Nov-2020	963.50	968.25	970.00	953.75	965.00	966.35	964.28	3745	36.11	385	2325	62.08
HOVS	EQ	26-Nov-2020	29.65	29.65	30.60	29.65	30.25	30.25	30.03	1360	0.41	68	962	70.74
HPL	EQ	26-Nov-2020	35.50	35.50	36.30	34.50	34.95	34.70	34.91	157757	55.07	1541	98492	62.43
HSCL	EQ	26-Nov-2020	39.85	40.00	41.50	39.85	41.30	41.25	40.99	3995600	1637.94	15551	1613346	40.38
HSIL	EQ	26-Nov-2020	103.45	104.10	104.85	102.10	102.70	102.65	103.44	151055	156.25	1765	88358	58.49
HTMEDIA	EQ	26-Nov-2020	13.50	13.60	13.60	13.20	13.50	13.50	13.37	48386	6.47	190	34181	70.64
HUBTOWN	EQ	26-Nov-2020	10.95	11.30	11.30	9.90	11.15	11.00	10.87	89408	9.72	345	54148	60.56
HUDCO	EQ	26-Nov-2020	35.20	35.00	35.15	34.40	34.90	34.85	34.75	758345	263.49	2401	365486	48.20
HUDCO	N2	26-Nov-2020	1275.00	1278.00	1278.00	1273.00	1276.50	1276.50	1275.84	119	1.52	7	117	98.32
HUDCO	N3	26-Nov-2020	1110.10	1110.10	1111.60	1110.01	1110.01	1110.01	1110.59	1378	15.30	27	1342	97.39
HUDCO	N8	26-Nov-2020	1293.95	1293.95	1308.00	1293.95	1308.00	1305.88	1295.29	79	1.02	10	72	91.14
HUDCO	N9	26-Nov-2020	1269.50	1265.00	1265.00	1264.00	1264.00	1264.52	1264.53	38	0.48	2	38	100.00
HUDCO	ND	26-Nov-2020	1294.50	1298.99	1300.00	1295.00	1300.00	1300.00	1296.78	32	0.41	4	32	100.00
HUDCO	NE	26-Nov-2020	1503.72	1504.00	1505.00	1504.00	1505.00	1505.00	1504.66	268	4.03	2	268	100.00
HUHTAMAKI	EQ	26-Nov-2020	300.00	297.55	314.00	294.00	307.60	308.35	307.67	144928	445.90	2365	83772	57.80
HUSYSLTD	SM	26-Nov-2020	119.65	124.00	125.60	124.00	125.60	125.60	125.07	6000	7.50	3	4000	66.67
IBMFNIFTY	EQ	26-Nov-2020	128.56	128.56	130.50	128.51	128.51	128.51	128.59	66	0.08	8	64	96.97
IBREALEST	EQ	26-Nov-2020	59.85	60.20	61.00	59.40	60.65	60.55	60.16	3155429	1898.29	7839	1414337	44.82
IBUCCREDIT	N4	26-Nov-2020	1110.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	2	0.02	1	2	100.00
IBUCCREDIT	N6	26-Nov-2020	966.80	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
IBUCCREDIT	ND	26-Nov-2020	980.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IBULHSGFIN	EQ	26-Nov-2020	185.35	186.40	187.75	181.30	185.60	185.70	184.63	14168986	26160.19	89790	3068420	21.66
IBULHSGFIN	N6	26-Nov-2020	970.00	970.00	970.00	970.00	970.00	970.00	970.00	40	0.39	1	40	100.00
IBULHSGFIN	NA	26-Nov-2020	739.96	739.99	740.00	739.00	740.00	739.99	739.98	1120	8.29	9	1120	100.00
IBULISL	EQ	26-Nov-2020	52.30	52.30	52.85	51.10	51.50	51.60	51.63	80057	41.33	526	44730	55.87
ICEMAKE	EQ	26-Nov-2020	80.80	82.90	83.00	80.80	83.00	82.80	82.17	7629	6.27	163	5756	75.45
ICICI500	EQ	26-Nov-2020	173.22	175.00	176.90	171.00	173.72	173.28	173.40	627	1.09	93	481	76.71
ICICIALPLV	EQ	26-Nov-2020	127.96	128.00	128.00	126.52	127.40	127.39	127.23	1443	1.84	24	1302	90.23
ICICIB22	EQ	26-Nov-2020	28.89	28.86	29.25	28.69	29.20	29.18	28.96	511925	148.24	6959	475482	92.88
ICICIBANK	EQ	26-Nov-2020	472.70	475.10	477.20	465.80	477.00	475.30	471.79	28707911	135442.31	279104	9365527	32.62
ICICIBANKN	EQ	26-Nov-2020	290.69	298.00	298.00	287.28	294.16	294.10	291.01	18258	53.13	452	5329	29.19
ICICIBANKP	EQ	26-Nov-2020	159.91	162.00	164.90	158.70	161.50	162.47	161.05	43475	70.02	1505	22089	50.81
ICICIGI	EQ	26-Nov-2020	1382.85	1394.00	1468.00	1390.00	1468.00	1457.05	1437.66	2679932	38528.26	114607	862314	32.18
ICICIGOLD	EQ	26-Nov-2020	43.60	43.50	44.19	43.48	43.90	43.88	43.68	105581	46.11	1002	78038	73.91
ICICILIQ	EQ	26-Nov-2020	1000.00	999.95	1000.00	999.95	999.99	999.99	1000.00	3942	39.42	13	3932	99.75
ICICILOVOL	EQ	26-Nov-2020	105.51	107.27	107.27	104.31	106.15	105.54	104.72	229520	240.35	184	140347	61.15
ICICIM150	EQ	26-Nov-2020	73.22	73.00	73.50	72.47	73.50	72.93	72.80	8583	6.25	34	3687	42.96
ICICIMCAP	EQ	26-Nov-2020	71.34	72.41	72.89	71.00	72.20	72.18	72.01	5588	4.02	124	3689	66.02
ICICINF100	EQ	26-Nov-2020	140.03	140.02	145.00	136.51	140.50	140.53	141.43	2873	4.06	115	1656	57.64
ICICINIFTY	EQ	26-Nov-2020	136.68	154.40	154.40	134.90	137.78	137.59	136.48	132655	181.05	2675	117889	88.87
ICICINV20	EQ	26-Nov-2020	64.87	65.56	65.97	64.41	65.56	64.96	64.93	37264	24.20	308	35480	95.21
ICICINXT50	EQ	26-Nov-2020	30.44	30.98	30.98	30.23	30.75	30.54	30.50	24636	7.51	131	20285	82.34
ICICIPRULI	EQ	26-Nov-2020	447.80	447.50	456.80	447.15	454.50	454.40	453.27	1396990	6332.20	26999	387443	27.73
ICICISENSX	EQ	26-Nov-2020	473.47	479.50	480.00	468.70	475.00	472.80	471.12	839	3.95	69	487	58.05
ICICITECH	EQ	26-Nov-2020	218.96	218.96	222.00	213.05	221.90	219.77	218.82	4225	9.25	63	3765	89.11
ICIL	EQ	26-Nov-2020	155.00	157.00	157.50	153.00	157.40	156.60	155.10	60682	94.12	757	38616	63.64
ICRA	EQ	26-Nov-2020	2596.85	2625.00	2625.00	2554.00	2614.00	2607.05	2605.01	1517	39.52	206	1254	82.66
IDBI	EQ	26-Nov-2020	37.90	38.25	38.35	37.65	38.00	37.95	37.93	1149354	435.99	4636	481035	41.85
IDBIGOLD	EQ	26-Nov-2020	4543.45	4543.50	4586.50	4501.10	4520.10	4525.25	4535.86	114	5.17	46	77	67.54
IDEA	EQ	26-Nov-2020	9.70	9.70	10.00	9.60	10.00	9.95	9.86	273322035	26955.14	137694	60958849	22.30
IDFC	EQ	26-Nov-2020	39.60	39.80	42.50	38.55	40.25	40.55	40.49	6175518	2500.54	18373	3672108	59.46
IDFCFIRSTB	EQ	26-Nov-2020	35.80	35.80	36.05	35.05	35.90	35.80	35.59	31088357	11064.74	59269	4352187	14.00
IDFCFIRSTB	N7	26-Nov-2020	5247.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	4	0.21	3	4	100.00
IDFCFIRSTB	NA	26-Nov-2020	10837.00	10840.00	10840.00	10840.00	10840.00	10840.00	10840.00	2	0.22	1	2	100.00
IDFCFIRSTB	NB	26-Nov-2020	5325.00	5325.00	5325.00	5315.00	5325.00	5323.80	5323.40	10	0.53	6	10	100.00
IDFCFIRSTB	NC	26-Nov-2020	10308.26	10310.00	10320.00	10310.00	10320.00	10320.00	10316.00	10	1.03	3	6	60.00
IDFNIFTYET	EQ	26-Nov-2020	141.05	141.50	154.99	141.50	141.50	144.29	145.50	313	0.46	54	195	62.30
IEX	EQ	26-Nov-2020	211.75	211.75	214.85	211.05	212.70	212.60	212.74	611057	1299.94	18388	404456	66.19
IFBAGRO	EQ	26-Nov-2020	490.30	498.00	498.00	452.45	474.90	472.35	472.31	72926	344.43	4382	21000	28.80
IFBIND	EQ	26-Nov-2020	759.50	759.50	778.05	756.40	775.50	772.80	768.82	18954	145.72	1064	11663	61.53
IFCI	EQ	26-Nov-2020	6.25	6.25	6.50	6.15	6.40	6.35	6.33	2680612	169.64	47641	964689	35.99
IFCI	NF	26-Nov-2020	1010.05	1024.90	1025.00	1024.90	1025.00	1024.95	1024.95	8	0.08	2	4	50.00
IFCI	NH	26-Nov-2020	1018.00	1021.00	1021.00	1016.00	1016.00	1016.00	1018.50	10	0.10	2	10	100.00
IFCI	NI	26-Nov-2020	1785.85	1786.00	1786.00	1786.00	1786.00	1786.00	1786.00	25	0.45	1	25	100.00
IFCI	NL	26-Nov-2020	1067.04	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	1	50	100.00
IFGLEXPOR	EQ	26-Nov-2020	169.10	173.85	175.00	170.00	170.90	170.80	172.24	6737	11.60	358	4036	59.91
IGARASHI	EQ	26-Nov-2020	327.55	329.60	332.25	322.00	328.00	327.75	327.40	44784	146.62	1792	17806	39.76
IGL	EQ	26-Nov-2020	450.10	452.00	454.40	437.25	450.50	448.15	444.18	2679409	11901.32	47157	942169	35.16
IGPL	EQ	26-Nov-2020	431.55	431.50	442.90	424.00	433.10	435.15	435.09	18710	81.41	1074	7938	42.43
IIFCL	N1	26-Nov-2020	1289.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	480	6.26	1	480	100.00
IIFCL	N2	26-Nov-2020	1178.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	1700	20.60	7	1000	58.82
IIFL	EQ	26-Nov-2020	109.30	109.85	112.50	105.20	106.90	107.15	109.14	758156	827.44	8192	301255	39.74
IIFL	N4	26-Nov-2020	1031.21	1035.00	1035.00	1020.00	1035.00	1035.00	1029.88	913	9.40	17	813	89.05
IIFL	N5	26-Nov-2020	1098.75	1099.30	1099.30	1051.00	1098.75	1098.75	1084.62	605	6.56	10	600	99.17
IIFL	N6	26-Nov-2020	1045.66	1006.05	1075.00	1001.00	1001.00	1010.37	1024.55	198	2.03	6	148	74.75
IIFLSEC	EQ	26-Nov-2020	43.85	44.40	44.40	42.75	43.35	43.20	43.55	457158	199.08	1486	310888	68.00
IIFLWAM	EQ	26-Nov-2020	965.55	970.35	970.35	950.00	954.75	950.45	951.85	7829	74.52	1400	5381	68.73
IITL	EQ	26-Nov-2020	54.50	56.80	57.20	52.05	57.20	55.80	53.49	406329	217.33	98	405006	99.67
IL&FSENGG	BZ	26-Nov-2020	3.20	3.35	3.35	3.20	3.35	3.35	3.31	5664	0.19	17	-	-
IL&FSTRANS	BZ	26-Nov-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	64253	0.93	37	-	-
IMAGICAA	EQ	26-Nov-2020	4.60	4.60	5.05	4.45	4.90	4.85	4.71	143256	6.74	203	114353	79.82
IMFA	EQ	26-Nov-2020	285.55	288.00	290.00	277.40	282.00	282.95	282.94	29641	83.87	976	20880	70.44
IMPAL	EQ	26-Nov-2020	527.85	525.60	537.00	525.50	530.50	533.70	530.23	1743	9.24	88	1011	58.00
IMPEXFERRO	EQ	26-Nov-2020	0.70	0.75	0.75	0.65	0.75	0.65	0.71	31883	0.23	36	20860	65.43
INDBANK	EQ	26-Nov-2020	8.80	9.15	9.15	8.65	8.70	8.75	8.78	46069	4.04	244	34405	74.68
INDHOTEL	EQ	26-Nov-2020	110.70	112.90	114.50	110.50	112.30	112.75	112.40	1870872	2102.81	15949	721158	38.55
INDIACEM	EQ	26-Nov-2020	149.25	148.60	163.85	146.50	155.50	156.15	157.46	5786852	9112.10	43962	1735152	29.98
INDIAGLYCO	EQ	26-Nov-2020	287.80	292.65	304.90	290.55	293.60	295.05	298.84	596676	1783.10	11136	170214	28.53
INDIAMART	EQ	26-Nov-2020	4759.95	4775.00	4784.15	4630.80	4707.00	4697.95	4680.57	59771	2797.62	13453	40476	67.72
INDIANB	EQ	26-Nov-2020	65.70	65.70	67.30	65.50	67.00	67.10	66.52	1687260	1122.35	8384	559424	33.16
INDIANCARD	EQ	26-Nov-2020	94.85	97.40	104.85	97.00	101.00	102.00	101.58	10547	10.71	300	4988	47.29
INDIANHUME	EQ	26-Nov-2020	178.65	178.65	180.55	176.80	178.05	177.85	178.78	29884	53.43	920	14509	48.55
INDIGO	EQ	26-Nov-2020	1590.65	1569.00	1575.00	1522.00	1550.00	1544.35	1544.46	3278692	50638.15	102304	763613	23.29
INDIGRID	IV	26-Nov-2020	110.49	110.50	110.65	110.40	110.45	110.49	110.50	2065014	2281.84	261	2059911	99.75
INDLMETER	EQ	26-Nov-2020	13.65	14.30	14.30	14.00	14.00	14.00	14.20	973	0.14	11	774	79.55
INDNIPPON	EQ	26-Nov-2020	342.20	347.95	350.00	343.00	347.00	347.70	347.32	9230	32.06	516	3837	41.57
INDOCO	EQ	26-Nov-2020	264.90	267.00	274.00	264.25	265.25	264.85	268.15	89424	239.79	2819	42522	47.55
INDORAMA	EQ	26-Nov-2020	23.80	23.80	24.50	23.60	24.25	24.35	24.13	30187	7.28	190	18787	62.24
INDOSOLAR	BZ	26-Nov-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	231035	2.53	46	-	-
INDOSTAR	EQ	26-Nov-2020	295.05	294.00	296.55	293.70	295.00	295.20	295.12	3097	9.14	228	2122	68.52
INDOTECH	EQ	26-Nov-2020	94.15	95.35	100.00	93.60	96.00	95.60	95.97	4167	4.00	248	2778	66.67
INDOTHAI	EQ	26-Nov-2020	19.35	20.25	20.25	19.40	19.70	19.70	19.77	2663	0.53	38	1566	58.81
INDOWIND	EQ	26-Nov-2020	3.05	3.15	3.15	3.00	3.05	3.05	3.07	29824	0.92	86	17618	59.07
INDRAMEDCO	EQ	26-Nov-2020	52.00	51.90	52.40	51.60	52.05	52.05	52.04	92103	47.93	729	58919	63.97
INDSWFTLAB	EQ	26-Nov-2020	67.35	64.75	64.90	64.00	64.00	64.00	64.25	49028	31.50	184	40332	82.26
INDSWFTLTD	BE	26-Nov-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	5657	0.18	4	-	-
INDTERRAIN	EQ	26-Nov-2020	33.40	34.00	35.75	32.05	34.20	34.10	34.29	517617	177.49	2640	218573	42.23
INDUSINDBK	EQ	26-Nov-2020	855.05	857.00	860.80	835.00	854.00	850.55	846.88	16934720	143417.35	241214	1611553	9.52
INEOSSTYRO	EQ	26-Nov-2020	684.50	687.95	697.00	684.70	694.00	694.80	692.07	23992	166.04	863	18257	76.10
INFIBEAM	EQ	26-Nov-2020	80.25	79.60	80.45	77.20	78.20	78.35	78.67	1428197	1123.55	6113	1145658	80.22
INFOBEAN	EQ	26-Nov-2020	123.20	123.25	129.35	123.00	129.35	128.60	126.38	24827	31.38	628	15415	62.09
INFRABEES	EQ	26-Nov-2020	352.42	355.00	355.38	351.08	354.12	353.42	353.09	27	0.10	16	14	51.85
INFRATEL	EQ	26-Nov-2020	215.20	217.60	221.35	215.40	219.50	218.90	218.30	12065934	26339.38	71302	1472013	12.20
INFY	EQ	26-Nov-2020	1115.65	1119.95	1119.95	1098.30	1118.00	1113.20	1105.60	10962256	121199.05	207324	5794530	52.86
INGERRAND	EQ	26-Nov-2020	642.95	645.10	679.00	636.10	644.85	643.20	656.67	476694	3130.29	17765	193325	40.56
INNOVATIVE	SM	26-Nov-2020	5.80	5.80	5.80	5.80	5.80	5.80	5.80	3000	0.17	1	3000	100.00
INOXLEISUR	EQ	26-Nov-2020	265.10	266.45	270.00	263.50	267.20	266.05	265.16	467706	1240.16	5661	342222	73.17
INOXWIND	EQ	26-Nov-2020	50.35	50.00	53.00	46.00	52.50	52.35	50.82	402885	204.73	2816	146155	36.28
INSECTICID	EQ	26-Nov-2020	433.45	435.65	440.95	431.25	439.40	436.95	436.07	13082	57.05	838	6737	51.50
INSPIRISYS	EQ	26-Nov-2020	29.70	28.75	29.85	28.50	29.65	29.15	28.99	18934	5.49	120	13320	70.35
INTEGRA	EQ	26-Nov-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.97	10802	0.11	18	10802	100.00
INTELLECT	EQ	26-Nov-2020	263.85	264.55	277.00	262.10	277.00	276.90	273.39	406819	1112.21	4787	240234	59.05
INTENTECH	EQ	26-Nov-2020	33.20	33.45	34.00	32.90	33.10	33.10	33.29	20594	6.86	109	14322	69.54
INVENTURE	EQ	26-Nov-2020	21.05	21.40	21.90	21.20	21.65	21.60	21.36	60325	12.88	151	41884	69.43
IOB	EQ	26-Nov-2020	11.15	11.30	11.35	10.80	11.10	11.05	11.01	5994327	659.94	6657	2233658	37.26
IOC	EQ	26-Nov-2020	85.75	85.90	86.25	84.55	85.65	85.60	85.26	15122856	12893.72	38871	3132377	20.71
IOLCP	EQ	26-Nov-2020	730.15	731.00	750.00	721.50	743.00	743.55	741.05	367220	2721.28	14026	147271	40.10
IPCALAB	EQ	26-Nov-2020	2124.15	2126.00	2158.90	2083.00	2135.50	2136.70	2120.62	524256	11117.50	50297	268772	51.27
IRB	EQ	26-Nov-2020	118.40	118.70	119.70	118.05	118.95	118.85	119.05	655927	780.85	3463	465072	70.90
IRBINVIT	IV	26-Nov-2020	43.29	43.21	43.21	42.95	43.00	43.00	43.00	912500	392.39	238	910000	99.73
IRCON	EQ	26-Nov-2020	83.55	83.60	84.25	83.00	83.70	83.55	83.46	283510	236.63	2435	132959	46.90
IRCTC	EQ	26-Nov-2020	1353.90	1356.00	1359.95	1346.30	1351.80	1351.35	1351.60	122926	1661.46	8734	42457	34.54
IREDA	N5	26-Nov-2020	1354.20	1368.99	1368.99	1366.65	1366.65	1366.65	1367.65	7	0.10	2	7	100.00
IREDA	N6	26-Nov-2020	1480.00	1455.05	1455.05	1455.04	1455.04	1455.04	1455.05	200	2.91	2	200	100.00
IREDA	N7	26-Nov-2020	1319.80	1319.80	1319.80	1319.80	1319.80	1319.80	1319.80	14	0.18	2	7	50.00
IRFC	N1	26-Nov-2020	1056.00	1054.00	1056.49	1054.00	1056.45	1056.45	1054.81	5257	55.45	14	5057	96.20
IRFC	N2	26-Nov-2020	1203.00	1204.00	1204.00	1203.00	1203.00	1203.00	1203.63	80	0.96	2	80	100.00
IRFC	N3	26-Nov-2020	1071.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	5	0.05	1	5	100.00
IRFC	N4	26-Nov-2020	1195.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	50	0.60	1	50	100.00
IRFC	N8	26-Nov-2020	1318.00	1318.00	1318.00	1318.00	1318.00	1318.00	1318.00	50	0.66	2	50	100.00
IRFC	N9	26-Nov-2020	1220.00	1202.22	1236.00	1190.00	1219.00	1219.00	1197.35	1903	22.79	14	1413	74.25
IRFC	NA	26-Nov-2020	1334.50	1349.99	1349.99	1329.00	1329.00	1329.00	1332.50	12	0.16	3	12	100.00
IRFC	NE	26-Nov-2020	1359.89	1359.89	1359.89	1359.89	1359.89	1359.89	1359.89	50	0.68	1	50	100.00
IRFC	NI	26-Nov-2020	1116.10	1116.00	1116.00	1116.00	1116.00	1116.00	1116.00	7	0.08	1	7	100.00
IRFC	NJ	26-Nov-2020	1234.01	1234.01	1234.01	1234.00	1234.01	1234.01	1234.01	278	3.43	3	278	100.00
IRFC	NK	26-Nov-2020	1339.89	1311.00	1311.00	1311.00	1311.00	1311.00	1311.00	2000	26.22	2	2000	100.00
IRFC	NO	26-Nov-2020	1245.98	1245.95	1247.00	1244.00	1246.99	1246.81	1246.91	9957	124.15	31	9670	97.12
IRISDOREME	SM	26-Nov-2020	36.00	42.00	42.00	36.50	36.50	36.50	39.25	11200	4.40	2	11200	100.00
ISEC	EQ	26-Nov-2020	441.80	445.35	445.95	441.00	443.05	443.80	443.66	236619	1049.78	6585	124797	52.74
ISFT	EQ	26-Nov-2020	63.40	63.20	64.25	60.30	61.70	60.70	60.93	17835	10.87	225	14901	83.55
ISMTLTD	EQ	26-Nov-2020	9.30	9.75	9.75	9.75	9.75	9.75	9.75	16264	1.59	24	16264	100.00
ITC	EQ	26-Nov-2020	193.85	195.10	195.85	192.55	194.95	194.80	194.10	24222956	47015.87	108953	7028927	29.02
ITDC	EQ	26-Nov-2020	248.15	247.00	297.00	245.05	277.95	282.55	281.28	990694	2786.63	19521	154909	15.64
ITDCEM	EQ	26-Nov-2020	54.35	54.60	56.35	54.40	55.40	55.50	55.41	501983	278.15	4600	221680	44.16
ITI	EQ	26-Nov-2020	123.10	123.80	124.75	123.00	124.00	123.75	123.74	311966	386.01	3864	73429	23.54
IVC	BE	26-Nov-2020	3.80	3.85	3.85	3.70	3.80	3.80	3.75	90548	3.39	109	-	-
IVP	EQ	26-Nov-2020	67.20	65.70	65.70	63.85	63.85	63.85	64.11	4285	2.75	76	2900	67.68
IVZINGOLD	EQ	26-Nov-2020	4444.00	4444.00	4518.00	4405.10	4440.00	4440.05	4430.70	64	2.84	12	34	53.13
IZMO	EQ	26-Nov-2020	46.25	47.25	47.25	44.65	45.55	46.15	45.82	26566	12.17	345	15797	59.46
J&KBANK	EQ	26-Nov-2020	23.00	23.00	23.00	21.30	22.50	22.60	22.27	10138861	2258.22	20758	2888375	28.49
JAGRAN	EQ	26-Nov-2020	39.35	39.80	40.15	38.45	39.20	39.30	39.31	256000	100.63	1663	151783	59.29
JAGSNPHARM	EQ	26-Nov-2020	63.65	65.85	66.90	63.10	63.70	63.70	64.41	122869	79.14	1663	69737	56.76
JAIBALAJI	EQ	26-Nov-2020	18.10	18.10	19.40	18.05	18.70	18.70	18.70	96570	18.06	200	89516	92.70
JAICORPLTD	EQ	26-Nov-2020	90.30	90.70	91.60	89.20	90.70	90.80	90.55	640389	579.90	4235	138376	21.61
JAIHINDPRO	BZ	26-Nov-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	500	0.01	2	-	-
JAINSTUDIO	BZ	26-Nov-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	100	0.00	1	-	-
JALAN	SM	26-Nov-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	6000	0.20	2	6000	100.00
JAMNAAUTO	EQ	26-Nov-2020	54.75	54.50	57.45	54.10	55.85	55.55	55.92	1867466	1044.37	6691	699808	37.47
JASH	EQ	26-Nov-2020	215.05	203.00	222.00	203.00	222.00	219.20	214.95	20524	44.12	330	9753	47.52
JAYAGROGN	EQ	26-Nov-2020	101.35	102.00	103.75	98.25	99.35	99.00	99.86	19068	19.04	324	15446	81.00
JAYBARMARU	EQ	26-Nov-2020	238.95	240.00	243.10	235.25	241.00	241.05	240.33	32061	77.05	1449	13448	41.95
JAYNECOIND	EQ	26-Nov-2020	3.75	3.85	3.85	3.65	3.85	3.80	3.79	56571	2.15	60	45306	80.09
JAYSREETEA	EQ	26-Nov-2020	66.80	67.50	70.00	67.00	70.00	69.45	68.75	244641	168.19	3012	73938	30.22
JBCHEPHARM	EQ	26-Nov-2020	953.60	962.10	962.50	940.00	950.65	954.85	952.11	47849	455.58	4487	29094	60.80
JBFIND	EQ	26-Nov-2020	7.00	7.30	7.30	7.00	7.15	7.15	7.13	72321	5.16	188	70194	97.06
JBMA	EQ	26-Nov-2020	258.50	258.50	268.50	255.00	264.20	267.00	264.38	68171	180.23	1996	37831	55.49
JCHAC	EQ	26-Nov-2020	2149.90	2159.00	2180.00	2134.20	2170.00	2171.40	2158.69	49370	1065.75	1086	3131	6.34
JETAIRWAYS	BZ	26-Nov-2020	70.60	72.00	73.00	67.10	71.00	71.55	70.65	489704	345.96	4220	-	-
JHS	EQ	26-Nov-2020	20.00	20.55	21.00	19.55	20.70	20.70	20.53	75941	15.59	228	56798	74.79
JIKIND	BE	26-Nov-2020	0.45	0.50	0.50	0.40	0.45	0.45	0.45	42651	0.19	15	-	-
JINDALPHOT	EQ	26-Nov-2020	14.20	14.20	14.80	13.35	14.30	14.30	14.44	5070	0.73	91	3360	66.27
JINDALPOLY	EQ	26-Nov-2020	468.25	471.95	473.95	462.65	472.00	472.00	468.68	18251	85.54	1055	10101	55.34
JINDALSAW	EQ	26-Nov-2020	67.70	67.70	68.85	67.10	68.40	68.30	67.91	858483	582.97	3712	396475	46.18
JINDALSTEL	EQ	26-Nov-2020	235.20	234.60	250.80	232.25	250.05	249.60	242.18	12732331	30835.18	69896	2284302	17.94
JINDRILL	EQ	26-Nov-2020	92.35	90.85	93.40	89.00	89.90	89.75	90.38	58671	53.03	1364	30591	52.14
JINDWORLD	EQ	26-Nov-2020	50.20	51.45	51.75	50.00	51.70	51.45	50.98	159280	81.20	1326	30077	18.88
JISLDVREQS	EQ	26-Nov-2020	12.20	12.00	13.15	12.00	12.90	12.95	12.66	238950	30.24	881	128824	53.91
JISLJALEQS	EQ	26-Nov-2020	18.50	19.00	19.40	18.50	19.40	19.40	19.29	2209584	426.26	2841	1657449	75.01
JITFINFRA	BE	26-Nov-2020	7.65	7.50	8.00	7.30	7.65	7.65	7.86	10173	0.80	54	-	-
JIYAECO	BE	26-Nov-2020	7.05	7.25	7.25	6.70	7.10	7.00	6.93	109835	7.61	216	-	-
JKCEMENT	EQ	26-Nov-2020	1929.95	1939.55	1940.95	1890.00	1904.00	1898.60	1902.35	66721	1269.27	3724	54581	81.80
JKIL	EQ	26-Nov-2020	117.80	118.05	119.40	113.60	117.55	118.00	115.65	209085	241.81	2210	145820	69.74
JKLAKSHMI	EQ	26-Nov-2020	332.60	334.85	341.30	333.65	336.25	336.75	338.26	211068	713.97	5254	109618	51.93
JKPAPER	EQ	26-Nov-2020	93.80	94.50	98.50	93.50	97.00	96.95	96.84	1032660	1000.02	8676	453527	43.92
JKTYRE	EQ	26-Nov-2020	80.35	80.00	81.30	79.10	79.80	79.70	79.99	643136	514.45	4302	216750	33.70
JMA	EQ	26-Nov-2020	30.25	30.20	31.85	30.20	30.60	30.90	30.90	10949	3.38	75	8343	76.20
JMCPROJECT	EQ	26-Nov-2020	52.05	52.10	53.00	50.70	52.35	52.25	52.06	61099	31.81	709	26114	42.74
JMFINANCIL	EQ	26-Nov-2020	80.45	81.40	83.80	79.15	81.95	82.50	81.74	3334297	2725.49	14864	1652059	49.55
JMTAUTOLTD	EQ	26-Nov-2020	2.60	2.60	2.65	2.55	2.60	2.60	2.57	99027	2.55	228	79004	79.78
JOCIL	EQ	26-Nov-2020	160.55	160.80	162.70	160.30	161.50	161.10	161.11	1945	3.13	91	1521	78.20
JPASSOCIAT	EQ	26-Nov-2020	4.00	3.90	3.95	3.80	3.80	3.80	3.82	8181358	312.17	2985	6832921	83.52
JPINFRATEC	EQ	26-Nov-2020	1.30	1.30	1.35	1.25	1.25	1.30	1.30	959272	12.47	359	765910	79.84
JPOLYINVST	EQ	26-Nov-2020	13.85	13.90	14.00	13.90	13.90	13.90	14.00	222	0.03	4	222	100.00
JPPOWER	EQ	26-Nov-2020	2.40	2.40	2.40	2.30	2.40	2.35	2.35	5052697	118.98	7804	3551368	70.29
JSL	EQ	26-Nov-2020	64.00	63.60	64.80	63.50	64.40	64.30	64.13	316762	203.13	3298	128630	40.61
JSLHISAR	EQ	26-Nov-2020	117.20	117.50	119.90	115.70	118.45	117.90	117.45	484556	569.10	4107	233221	48.13
JSWENERGY	EQ	26-Nov-2020	60.65	60.75	62.10	60.40	60.90	60.75	60.90	700974	426.88	4340	354131	50.52
JSWHL	EQ	26-Nov-2020	3423.40	3399.95	3560.00	3334.55	3445.50	3458.70	3538.64	16377	579.52	603	15064	91.98
JSWISPL	EQ	26-Nov-2020	17.80	17.90	18.25	17.80	18.00	18.10	18.17	693507	125.99	325	475444	68.56
JSWSTEEL	EQ	26-Nov-2020	338.25	338.50	362.20	336.00	362.00	359.20	349.75	10967276	38358.52	89692	1922425	17.53
JTEKTINDIA	EQ	26-Nov-2020	80.95	81.50	82.70	79.25	79.95	79.80	80.90	161918	131.00	1507	91499	56.51
JUBILANT	EQ	26-Nov-2020	708.75	712.00	729.25	700.00	718.05	717.15	716.28	206311	1477.76	7922	72476	35.13
JUBLFOOD	EQ	26-Nov-2020	2426.20	2435.00	2508.95	2392.30	2498.00	2496.05	2467.59	1047332	25843.82	51124	134349	12.83
JUBLINDS	EQ	26-Nov-2020	209.90	207.30	218.00	204.65	215.00	215.15	211.85	52280	110.75	1463	29189	55.83
JUMPNET	EQ	26-Nov-2020	20.85	20.45	20.45	20.45	20.45	20.45	20.45	36912	7.55	204	36912	100.00
JUNIORBEES	EQ	26-Nov-2020	314.16	328.00	328.00	311.54	313.64	315.91	314.01	32306	101.44	1825	19868	61.50
JUSTDIAL	EQ	26-Nov-2020	611.75	613.95	617.00	602.45	607.20	606.45	608.48	403343	2454.25	12619	58788	14.58
JYOTHYLAB	EQ	26-Nov-2020	139.85	140.90	142.35	139.65	140.85	140.70	140.98	190547	268.64	3494	79670	41.81
JYOTISTRUC	BZ	26-Nov-2020	3.60	3.60	3.65	3.45	3.50	3.45	3.50	39898	1.40	62	-	-
KABRAEXTRU	EQ	26-Nov-2020	77.00	76.95	79.45	76.70	78.25	78.25	77.98	6188	4.83	145	4815	77.81
KAJARIACER	EQ	26-Nov-2020	617.80	620.00	632.30	600.00	632.30	628.40	612.55	388095	2377.26	7698	278776	71.83
KAKATCEM	EQ	26-Nov-2020	166.75	171.00	173.00	167.30	169.15	169.40	170.86	56041	95.75	934	27488	49.05
KALPATPOWR	EQ	26-Nov-2020	312.45	316.00	323.40	313.00	315.55	316.30	317.10	518905	1645.45	15006	209107	40.30
KALYANIFRG	BE	26-Nov-2020	129.95	129.95	131.30	127.85	130.50	130.50	129.45	1067	1.38	14	-	-
KAMATHOTEL	EQ	26-Nov-2020	31.30	31.90	37.30	31.20	35.15	35.70	35.78	1238781	443.21	4929	362443	29.26
KAMDHENU	EQ	26-Nov-2020	74.05	74.15	75.70	73.65	75.05	75.30	74.95	3300	2.47	136	2303	69.79
KANANIIND	EQ	26-Nov-2020	3.10	3.20	3.25	3.00	3.05	3.05	3.08	5701	0.18	18	5466	95.88
KANORICHEM	EQ	26-Nov-2020	40.85	41.30	42.95	41.10	42.00	41.90	42.18	65747	27.73	732	35853	54.53
KANSAINER	EQ	26-Nov-2020	522.70	525.35	529.75	516.25	520.55	520.65	522.76	239491	1251.97	7571	184332	76.97
KAPSTON	BE	26-Nov-2020	98.15	98.15	103.05	94.00	102.90	102.90	98.25	284	0.28	15	-	-
KARDA	EQ	26-Nov-2020	110.50	112.50	114.00	105.00	111.60	111.75	109.19	139647	152.48	793	68752	49.23
KARMAENG	EQ	26-Nov-2020	8.90	9.30	9.30	8.85	9.20	9.20	9.14	1473	0.13	17	1473	100.00
KARURVYSYA	EQ	26-Nov-2020	37.45	37.40	37.80	36.70	37.40	37.50	37.29	1075531	401.06	4097	503669	46.83
KAUSHALYA	EQ	26-Nov-2020	1.40	1.35	1.45	1.35	1.35	1.35	1.38	24038	0.33	30	16711	69.52
KAYA	EQ	26-Nov-2020	250.60	252.00	255.60	250.00	253.00	251.45	253.26	12495	31.64	615	5827	46.63
KCP	EQ	26-Nov-2020	69.65	70.00	71.95	68.95	70.50	70.80	70.58	455421	321.42	2935	217128	47.68
KCPSUGIND	EQ	26-Nov-2020	15.05	16.00	17.80	16.00	16.40	16.55	16.79	3548432	595.77	7795	1651281	46.54
KDDL	EQ	26-Nov-2020	172.70	170.00	176.40	169.25	176.00	174.10	173.56	6428	11.16	197	1756	27.32
KEC	EQ	26-Nov-2020	338.60	339.65	344.80	337.50	340.55	341.30	341.62	239917	819.61	5395	142608	59.44
KECL	EQ	26-Nov-2020	11.80	12.20	12.20	11.65	11.85	11.95	11.91	23775	2.83	189	17310	72.81
KEERTI	EQ	26-Nov-2020	26.05	26.95	27.00	24.75	24.75	24.95	25.01	5834	1.46	32	5274	90.40
KEI	EQ	26-Nov-2020	399.95	411.00	411.00	388.35	402.00	402.50	400.98	234240	939.25	10117	115809	49.44
KELLTONTEC	EQ	26-Nov-2020	52.50	52.70	54.65	51.00	53.10	53.35	51.69	1619377	837.04	2250	1076873	66.50
KENNAMET	EQ	26-Nov-2020	817.85	836.00	836.00	804.95	815.00	821.40	814.99	9661	78.74	904	4365	45.18
KERNEX	BE	26-Nov-2020	23.20	22.60	24.30	22.60	23.00	23.15	23.42	4262	1.00	25	-	-
KESORAMIND	EQ	26-Nov-2020	43.85	46.00	50.40	45.50	48.85	48.65	48.10	5571527	2680.06	18428	2699894	48.46
KEYFINSERV	EQ	26-Nov-2020	111.45	117.00	117.00	106.15	110.00	110.75	113.95	128693	146.64	2138	76850	59.72
KGL	BZ	26-Nov-2020	0.20	0.25	0.25	0.20	0.20	0.25	0.23	997350	2.33	97	-	-
KHADIM	EQ	26-Nov-2020	109.20	109.90	113.95	108.75	113.00	111.30	110.76	210099	232.70	3006	124291	59.16
KHAICHEM	EQ	26-Nov-2020	20.30	20.55	20.85	20.00	20.45	20.55	20.31	213981	43.46	1696	26729	12.49
KHANDSE	EQ	26-Nov-2020	9.05	9.25	9.25	8.80	9.05	9.00	8.89	4247	0.38	32	3422	80.57
KHFM	SM	26-Nov-2020	25.75	26.95	26.95	26.95	26.95	26.95	26.95	9000	2.43	3	9000	100.00
KICL	EQ	26-Nov-2020	1317.70	1312.05	1320.00	1300.25	1320.00	1317.70	1311.77	1050	13.77	184	769	73.24
KILITCH	BE	26-Nov-2020	90.60	90.15	90.40	89.60	90.00	90.05	89.91	2401	2.16	52	-	-
KINGFA	EQ	26-Nov-2020	548.90	559.80	559.85	541.75	544.00	543.15	546.55	3302	18.05	282	1876	56.81
KIOCL	EQ	26-Nov-2020	113.65	115.30	116.55	111.10	116.55	115.80	115.16	24150	27.81	367	13939	57.72
KIRIINDUS	EQ	26-Nov-2020	471.50	471.10	529.90	470.50	529.50	523.60	512.26	750863	3846.41	20766	217518	28.97
KIRLFER	EQ	26-Nov-2020	114.45	115.00	116.75	112.75	114.40	114.25	114.18	79330	90.58	1383	34425	43.39
KIRLOSBROS	EQ	26-Nov-2020	137.75	136.90	143.00	136.90	137.70	137.70	139.36	181383	252.78	3416	61285	33.79
KIRLOSENG	EQ	26-Nov-2020	111.60	112.20	112.20	109.20	110.15	110.05	110.41	99552	109.92	1835	75374	75.71
KIRLOSIND	EQ	26-Nov-2020	698.15	698.15	715.00	698.15	715.00	710.65	706.74	810	5.72	134	583	71.98
KITEX	EQ	26-Nov-2020	101.25	101.10	105.85	100.15	103.05	103.55	103.61	407433	422.14	3411	133306	32.72
KKCL	EQ	26-Nov-2020	784.05	784.00	796.90	770.00	770.10	772.45	777.42	1033	8.03	195	791	76.57
KMSUGAR	EQ	26-Nov-2020	10.15	10.30	11.00	10.30	10.85	10.75	10.72	883732	94.70	1459	531356	60.13
KNRCON	EQ	26-Nov-2020	281.85	290.00	291.95	283.80	287.00	286.75	287.26	110231	316.65	4865	36010	32.67
KOKUYOCMLN	EQ	26-Nov-2020	61.80	62.50	62.50	61.45	62.00	61.80	61.85	60224	37.25	790	42413	70.43
KOLTEPATIL	EQ	26-Nov-2020	203.15	203.10	221.40	203.10	211.50	210.30	209.97	275108	577.65	5155	86185	31.33
KOPRAN	EQ	26-Nov-2020	116.60	117.50	119.00	116.00	117.35	116.85	117.19	144874	169.78	1884	85358	58.92
KOTAKBANK	EQ	26-Nov-2020	1862.45	1875.00	1900.05	1850.05	1889.95	1889.10	1872.57	6864571	128543.90	282355	3685037	53.68
KOTAKBKETF	EQ	26-Nov-2020	294.46	297.51	299.00	292.11	299.00	298.35	294.62	64956	191.38	615	51007	78.53
KOTAKGOLD	EQ	26-Nov-2020	428.50	430.00	430.00	427.05	429.45	429.00	428.86	36057	154.63	570	29786	82.61
KOTAKNIFTY	EQ	26-Nov-2020	134.03	135.20	136.49	133.60	136.16	135.29	134.48	39913	53.68	502	20841	52.22
KOTAKNV20	EQ	26-Nov-2020	65.82	68.00	68.00	65.05	65.85	66.01	65.98	3220	2.12	75	1769	54.94
KOTAKPSUBK	EQ	26-Nov-2020	148.30	149.00	152.00	145.00	150.50	150.10	148.18	12716	18.84	252	5584	43.91
KOTARISUG	EQ	26-Nov-2020	14.45	15.00	16.35	14.90	16.00	15.90	15.64	231160	36.16	502	170986	73.97
KOTHARIPET	EQ	26-Nov-2020	15.10	15.55	15.55	14.90	15.15	15.15	15.08	47420	7.15	147	37853	79.82
KOTHARIPRO	EQ	26-Nov-2020	62.15	64.30	64.30	60.65	61.50	61.80	61.83	2710	1.68	139	1883	69.48
KPITTECH	EQ	26-Nov-2020	101.90	102.00	102.95	99.40	101.80	101.70	101.05	371155	375.05	6055	154161	41.54
KPRMILL	EQ	26-Nov-2020	784.05	786.00	800.00	780.55	798.00	797.50	794.07	15726	124.87	1437	9426	59.94
KRBL	EQ	26-Nov-2020	253.80	255.45	268.50	254.10	261.80	260.95	263.66	1300982	3430.15	20409	381451	29.32
KREBSBIO	EQ	26-Nov-2020	86.25	86.30	88.15	85.00	86.35	86.40	86.82	2366	2.05	47	2026	85.63
KRIDHANINF	EQ	26-Nov-2020	2.50	2.65	2.65	2.50	2.60	2.60	2.58	66466	1.72	86	57404	86.37
KRISHANA	BE	26-Nov-2020	77.20	80.95	80.95	73.50	73.50	73.70	76.18	6068	4.62	43	-	-
KSB	EQ	26-Nov-2020	561.85	564.65	574.00	557.10	566.05	567.70	566.92	21340	120.98	2177	9908	46.43
KSCL	EQ	26-Nov-2020	500.55	504.25	505.15	494.00	498.00	498.35	500.39	189890	950.18	7362	99006	52.14
KSERASERA	BZ	26-Nov-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.16	1644759	2.71	137	-	-
KSHITIJPOL	SM	26-Nov-2020	25.00	25.50	25.50	25.50	25.50	25.50	25.50	40000	10.20	4	40000	100.00
KSK	EQ	26-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	922389	3.59	187	577767	62.64
KSL	EQ	26-Nov-2020	233.20	233.20	239.80	230.25	237.55	238.40	236.44	97231	229.89	2600	37656	38.73
KSOLVES	SM	26-Nov-2020	399.00	410.00	418.00	410.00	418.00	418.00	414.00	1200	4.97	2	1200	100.00
KTKBANK	EQ	26-Nov-2020	47.15	47.55	47.55	45.95	47.00	47.00	46.87	1294283	606.58	3489	464094	35.86
KUANTUM	EQ	26-Nov-2020	41.75	41.75	43.00	41.20	42.95	42.90	42.53	8789	3.74	151	7625	86.76
KWALITY	EQ	26-Nov-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	143261	3.87	125	109711	76.58
L&TFH	EQ	26-Nov-2020	74.35	74.70	78.80	73.90	78.70	78.30	76.61	34322810	26293.33	90435	10763696	31.36
L&TFINANCE	N8	26-Nov-2020	1055.01	1065.15	1065.15	1065.15	1065.15	1065.15	1065.15	150	1.60	1	150	100.00
L&TFINANCE	NE	26-Nov-2020	1080.55	1089.95	1089.95	1080.55	1080.55	1083.23	1083.24	7	0.08	2	7	100.00
L&TFINANCE	NG	26-Nov-2020	1205.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	100	1.22	2	100	100.00
L&TFINANCE	NK	26-Nov-2020	1069.00	1089.00	1090.00	1066.00	1088.00	1088.38	1075.46	17	0.18	5	15	88.24
L&TFINANCE	NM	26-Nov-2020	1150.01	1152.11	1152.11	1152.11	1152.11	1152.11	1152.11	9	0.10	1	9	100.00
L&TFINANCE	NO	26-Nov-2020	1083.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	100	1.20	1	100	100.00
L&TFINANCE	NQ	26-Nov-2020	1080.00	1101.00	1101.00	1036.05	1036.05	1036.05	1087.61	25	0.27	4	20	80.00
L&TFINANCE	NY	26-Nov-2020	1095.00	1095.10	1095.10	1095.10	1095.10	1095.10	1095.10	100	1.10	1	100	100.00
L&TFINANCE	Y3	26-Nov-2020	1015.25	1000.00	1025.00	1000.00	1015.55	1016.50	1016.12	212	2.15	19	207	97.64
L&TFINANCE	Y5	26-Nov-2020	1123.20	1121.10	1121.10	1121.00	1121.00	1121.00	1121.01	110	1.23	3	100	90.91
L&TFINANCE	Y7	26-Nov-2020	1099.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	15	0.16	2	15	100.00
L&TFINANCE	Y9	26-Nov-2020	1144.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	18	0.21	1	18	100.00
L&TINFRA	N5	26-Nov-2020	1055.10	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	1	10	100.00
L&TINFRA	N6	26-Nov-2020	2162.63	2180.00	2180.00	2150.00	2160.05	2160.05	2161.40	64	1.38	10	51	79.69
LAGNAM	SM	26-Nov-2020	7.90	8.00	8.00	8.00	8.00	8.00	8.00	3000	0.24	1	3000	100.00
LAKPRE	BZ	26-Nov-2020	2.85	2.75	2.95	2.75	2.95	2.95	2.77	143	0.00	6	-	-
LALPATHLAB	EQ	26-Nov-2020	2237.95	2238.00	2269.00	2205.05	2228.00	2228.70	2223.34	61594	1369.44	9886	24636	40.00
LAMBODHARA	EQ	26-Nov-2020	28.65	28.70	29.70	28.25	29.45	29.05	28.82	9478	2.73	154	5480	57.82
LAOPALA	EQ	26-Nov-2020	231.85	233.40	235.75	226.40	229.65	229.80	230.77	196299	453.00	6165	65943	33.59
LASA	EQ	26-Nov-2020	84.70	86.90	86.90	82.05	84.30	84.50	84.26	254465	214.40	2683	113489	44.60
LAURUSLABS	EQ	26-Nov-2020	285.45	295.00	298.80	289.30	291.95	292.35	293.33	4631170	13584.59	71295	2222316	47.99
LAXMICOT	SM	26-Nov-2020	8.60	9.00	9.00	9.00	9.00	9.00	9.00	6000	0.54	1	6000	100.00
LAXMIMACH	EQ	26-Nov-2020	4271.30	4275.00	4397.90	4253.35	4290.00	4290.70	4300.54	1890	81.28	685	677	35.82
LEMONTREE	EQ	26-Nov-2020	32.50	32.65	33.35	31.90	32.25	32.40	32.39	2311813	748.81	7308	1268604	54.87
LEXUS	SM	26-Nov-2020	13.75	14.40	14.40	14.40	14.40	14.40	14.40	2000	0.29	2	2000	100.00
LFIC	EQ	26-Nov-2020	58.90	59.20	61.80	58.15	58.15	58.15	61.24	3590	2.20	42	3021	84.15
LGBBROSLTD	EQ	26-Nov-2020	268.50	272.00	274.90	264.50	268.00	268.25	268.58	42096	113.06	1622	21797	51.78
LGBFORGE	EQ	26-Nov-2020	2.60	2.60	2.65	2.55	2.55	2.60	2.60	163152	4.24	571	163137	99.99
LGHL	SM	26-Nov-2020	15.40	15.00	15.00	15.00	15.00	15.00	15.00	16000	2.40	1	16000	100.00
LIBAS	EQ	26-Nov-2020	29.15	29.10	29.35	29.05	29.15	29.15	29.15	5780	1.68	82	5423	93.82
LIBERTSHOE	EQ	26-Nov-2020	146.55	146.05	152.00	144.95	152.00	150.85	149.64	403057	603.13	5345	156198	38.75
LICHSGFIN	EQ	26-Nov-2020	322.85	325.25	327.45	321.30	325.00	325.40	324.29	5035059	16328.26	45640	1838906	36.52
LICNETFGSC	EQ	26-Nov-2020	21.82	21.82	21.85	21.67	21.84	21.83	21.80	3180	0.69	41	2212	69.56
LICNETFN50	EQ	26-Nov-2020	132.82	135.50	135.50	131.05	131.21	131.57	132.32	441	0.58	110	206	46.71
LICNETFSEN	EQ	26-Nov-2020	459.50	435.60	464.00	435.60	458.00	455.81	454.70	30	0.14	14	13	43.33
LICNFNHGP	EQ	26-Nov-2020	130.15	129.07	132.94	129.05	130.69	130.43	130.42	85	0.11	24	72	84.71
LIKHITHA	EQ	26-Nov-2020	152.60	154.40	154.60	152.35	154.20	153.80	153.34	113829	174.54	806	35643	31.31
LINCOLN	EQ	26-Nov-2020	237.15	238.95	241.95	235.95	240.25	240.75	239.64	77830	186.51	1554	42912	55.14
LINCPEN	EQ	26-Nov-2020	167.75	169.95	191.75	160.10	190.00	188.55	184.88	193430	357.62	4404	41882	21.65
LINDEINDIA	EQ	26-Nov-2020	879.95	879.95	884.70	862.25	876.00	877.60	872.53	56276	491.02	4498	32082	57.01
LIQUIDBEES	EQ	26-Nov-2020	999.99	1000.93	1000.93	999.99	1000.00	1000.00	1000.00	849552	8495.54	2752	620433	73.03
LIQUIDETF	EQ	26-Nov-2020	1000.00	1000.04	1000.04	999.99	999.99	999.99	1000.00	10065	100.65	46	7213	71.66
LOKESHMACH	EQ	26-Nov-2020	23.00	23.75	24.25	23.10	24.25	24.10	23.78	23264	5.53	240	17431	74.93
LOTUSEYE	EQ	26-Nov-2020	32.65	32.00	33.40	32.00	32.95	32.90	32.52	8400	2.73	65	7673	91.35
LOVABLE	EQ	26-Nov-2020	62.75	63.80	75.30	62.20	75.30	75.30	72.63	1243282	902.97	6723	256436	20.63
LPDC	EQ	26-Nov-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.25	1154	0.01	4	1152	99.83
LSIL	EQ	26-Nov-2020	0.70	0.70	0.75	0.65	0.65	0.70	0.70	312377	2.20	333	271884	87.04
LT	EQ	26-Nov-2020	1116.00	1130.00	1134.95	1101.55	1119.20	1118.85	1116.91	7360928	82214.65	153742	3010531	40.90
LTI	EQ	26-Nov-2020	3108.40	3134.40	3179.95	3032.80	3075.00	3088.90	3078.36	409436	12603.93	47848	148450	36.26
LTMFEOFR	MF	26-Nov-2020	10.20	10.20	10.40	10.20	10.40	10.40	10.20	4100	0.42	3	4100	100.00
LTTS	EQ	26-Nov-2020	1695.05	1697.00	1742.00	1683.20	1708.00	1706.85	1714.72	149694	2566.84	10785	44808	29.93
LUMAXIND	EQ	26-Nov-2020	1306.30	1306.40	1348.00	1301.10	1314.45	1305.90	1312.11	4928	64.66	502	2588	52.52
LUMAXTECH	EQ	26-Nov-2020	101.35	100.00	103.95	100.00	102.80	102.45	102.20	39048	39.91	826	18149	46.48
LUPIN	EQ	26-Nov-2020	894.55	897.00	906.95	893.30	899.60	899.55	900.24	2330965	20984.38	37432	420541	18.04
LUXIND	EQ	26-Nov-2020	1566.20	1556.00	1628.00	1544.00	1585.60	1586.60	1590.95	46301	736.62	3858	10283	22.21
LYKALABS	EQ	26-Nov-2020	19.80	20.70	20.80	19.60	20.40	20.35	20.31	37000	7.52	407	28349	76.62
LYPSAGEMS	EQ	26-Nov-2020	3.10	3.10	3.10	2.95	3.05	3.05	3.03	17996	0.54	38	17486	97.17
M&M	EQ	26-Nov-2020	719.95	722.00	736.80	720.00	729.00	728.50	728.36	6798860	49519.86	106583	1667476	24.53
M&MFIN	EQ	26-Nov-2020	161.25	162.00	168.25	158.80	168.00	167.30	164.54	13814825	22730.45	74706	2382415	17.25
M&MFIN	N1	26-Nov-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	3	0.03	1	3	100.00
M&MFIN	N3	26-Nov-2020	1480.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	4	0.06	1	4	100.00
M100	EQ	26-Nov-2020	19.87	20.08	20.15	19.81	19.91	19.93	19.92	26638	5.31	317	15921	59.77
M15RD	MF	26-Nov-2020	6.05	6.45	6.50	5.60	5.60	5.60	6.47	951	0.06	3	950	99.89
M15RG	MF	26-Nov-2020	6.42	6.55	6.80	5.87	6.80	6.78	6.72	5253	0.35	6	5251	99.96
M17RD	MF	26-Nov-2020	6.30	6.30	6.30	6.30	6.30	6.30	6.30	15000	0.95	2	15000	100.00
M50	EQ	26-Nov-2020	126.74	128.00	128.95	124.62	127.54	127.88	126.42	983	1.24	47	724	73.65
MAANALU	EQ	26-Nov-2020	78.20	81.90	84.60	78.35	83.25	83.65	81.50	35319	28.79	971	18702	52.95
MACPOWER	EQ	26-Nov-2020	60.05	60.80	61.75	59.15	60.20	61.00	60.20	3578	2.15	26	3342	93.40
MADHAV	EQ	26-Nov-2020	28.00	27.10	28.45	27.10	28.40	28.40	27.77	2051	0.57	39	1813	88.40
MADHUCON	EQ	26-Nov-2020	3.05	3.15	3.20	2.95	3.05	3.15	3.08	24755	0.76	58	21659	87.49
MADRASFERT	EQ	26-Nov-2020	16.85	16.85	18.30	16.75	17.40	17.30	17.40	204879	35.64	581	67557	32.97
MAESGETF	EQ	26-Nov-2020	22.19	22.16	22.34	22.11	22.34	22.34	22.28	2385	0.53	19	2164	90.73
MAGADSUGAR	EQ	26-Nov-2020	102.35	105.95	118.90	102.50	112.50	112.85	113.35	221377	250.93	3650	116610	52.67
MAGMA	EQ	26-Nov-2020	46.35	46.35	47.20	44.80	46.70	46.25	45.86	281421	129.06	1195	138035	49.05
MAGMA	N6	26-Nov-2020	996.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	4	50	100.00
MAGNUM	EQ	26-Nov-2020	4.85	4.80	4.90	4.65	4.90	4.85	4.74	2994	0.14	17	1993	66.57
MAHABANK	EQ	26-Nov-2020	11.80	11.90	11.95	11.75	11.80	11.80	11.81	1302712	153.83	1687	688806	52.87
MAHAPEXLTD	BE	26-Nov-2020	76.30	80.10	80.10	80.10	80.10	80.10	80.10	2526	2.02	24	-	-
MAHASTEEL	EQ	26-Nov-2020	98.10	95.00	99.50	95.00	99.40	98.75	97.68	11036	10.78	406	4484	40.63
MAHEPC	EQ	26-Nov-2020	145.15	145.25	147.35	144.45	146.55	146.50	145.82	61653	89.90	1633	25226	40.92
MAHESHWARI	BE	26-Nov-2020	83.50	82.25	84.25	82.25	84.25	83.90	83.58	8864	7.41	112	-	-
MAHICKRA	SM	26-Nov-2020	78.50	81.50	81.80	81.50	81.80	81.80	81.65	3000	2.45	2	3000	100.00
MAHINDCIE	EQ	26-Nov-2020	154.70	156.00	160.00	155.10	157.50	158.10	157.44	44305	69.75	1371	22405	50.57
MAHLIFE	EQ	26-Nov-2020	273.40	274.80	288.00	271.40	288.00	281.45	275.40	85423	235.25	1379	46695	54.66
MAHLOG	EQ	26-Nov-2020	382.70	398.00	399.00	375.15	381.30	380.15	385.08	133116	512.60	5588	65528	49.23
MAHSCOOTER	EQ	26-Nov-2020	3773.05	3717.80	3792.35	3645.45	3780.00	3772.80	3736.17	7311	273.15	1485	3248	44.43
MAHSEAMLES	EQ	26-Nov-2020	253.00	256.80	259.50	252.90	254.20	255.45	256.42	71741	183.96	1686	35644	49.68
MAITHANALL	EQ	26-Nov-2020	548.45	546.95	557.00	542.00	550.00	552.40	549.30	18628	102.32	1139	9495	50.97
MAJESCO	EQ	26-Nov-2020	958.30	966.00	966.00	948.90	957.55	957.90	955.73	246321	2354.17	1512	224025	90.95
MALUPAPER	EQ	26-Nov-2020	24.70	24.50	25.50	24.25	25.10	25.00	25.10	25833	6.48	170	10877	42.11
MAN50ETF	EQ	26-Nov-2020	131.47	131.50	132.80	130.70	132.80	132.79	132.51	51903	68.78	380	47727	91.95
MANAKALUCO	EQ	26-Nov-2020	7.35	7.50	7.50	7.15	7.40	7.40	7.20	5083	0.37	57	4321	85.01
MANAKCOAT	EQ	26-Nov-2020	5.60	5.55	5.85	5.35	5.50	5.50	5.61	5080	0.29	26	4980	98.03
MANAKSIA	EQ	26-Nov-2020	42.80	42.80	43.55	42.60	43.00	43.05	43.00	24351	10.47	286	18374	75.45
MANAKSTEEL	EQ	26-Nov-2020	13.00	13.00	13.25	12.55	13.25	13.00	12.78	39904	5.10	223	28580	71.62
MANALIPETC	EQ	26-Nov-2020	33.25	33.15	34.50	33.15	34.50	34.25	33.94	521970	177.16	1509	292171	55.97
MANAPPURAM	EQ	26-Nov-2020	167.30	168.80	173.70	165.35	173.00	172.65	169.99	11102603	18873.51	56171	1548784	13.95
MANGALAM	EQ	26-Nov-2020	148.60	150.00	151.50	147.60	148.20	148.30	148.96	58986	87.87	962	33462	56.73
MANGCHEFER	EQ	26-Nov-2020	35.00	35.15	37.60	34.55	36.65	36.80	36.75	1820158	668.88	13399	745266	40.95
MANGLMCEM	EQ	26-Nov-2020	214.20	212.00	217.90	212.00	216.05	216.65	216.39	25923	56.10	808	14543	56.10
MANGTIMBER	EQ	26-Nov-2020	9.00	9.45	9.45	9.00	9.00	9.00	9.20	18305	1.68	51	11990	65.50
MANINDS	EQ	26-Nov-2020	72.00	72.05	72.80	70.90	72.50	72.05	71.80	123385	88.59	1173	67538	54.74
MANINFRA	EQ	26-Nov-2020	26.55	26.60	27.00	26.15	26.60	26.70	26.55	191713	50.89	1014	77566	40.46
MANUGRAPH	EQ	26-Nov-2020	10.15	10.30	10.40	9.75	10.40	10.35	10.17	4563	0.46	38	4043	88.60
MANXT50	EQ	26-Nov-2020	297.90	305.00	305.00	295.83	300.35	299.67	297.94	957	2.85	18	722	75.44
MARALOVER	EQ	26-Nov-2020	16.95	17.60	17.75	16.15	17.25	17.40	17.19	32945	5.66	181	21894	66.46
MARATHON	EQ	26-Nov-2020	74.60	73.50	77.10	73.35	76.40	75.50	76.09	13175	10.03	297	10285	78.06
MARICO	EQ	26-Nov-2020	369.30	369.95	376.35	368.15	373.50	373.95	372.45	2340679	8717.79	27632	857226	36.62
MARINE	SM	26-Nov-2020	182.00	186.00	194.95	186.00	192.00	191.05	189.71	94000	178.32	33	44000	46.81
MARKSANS	EQ	26-Nov-2020	57.95	58.30	59.40	57.30	58.95	58.70	58.40	1728133	1009.31	8517	589365	34.10
MARSHALL	SM	26-Nov-2020	7.30	7.10	7.10	7.10	7.10	7.10	7.10	6000	0.43	2	6000	100.00
MARUTI	EQ	26-Nov-2020	7055.70	7080.00	7098.00	6903.00	7004.00	6994.25	6961.20	1068945	74411.42	97102	283794	26.55
MASFIN	EQ	26-Nov-2020	1017.65	1026.70	1054.00	985.00	1015.10	1013.40	1001.16	18062	180.83	2178	10429	57.74
MASKINVEST	BE	26-Nov-2020	35.00	36.75	36.75	36.50	36.50	36.50	36.54	120	0.04	5	-	-
MASTEK	EQ	26-Nov-2020	977.05	984.70	984.95	955.00	979.00	970.85	967.04	41388	400.24	2686	24910	60.19
MATRIMONY	EQ	26-Nov-2020	709.60	710.10	723.50	706.55	711.00	713.15	715.89	4126	29.54	391	2593	62.85
MAWANASUG	EQ	26-Nov-2020	23.70	24.70	26.05	24.30	26.05	26.05	25.42	356979	90.75	1669	181297	50.79
MAXHEALTH	EQ	26-Nov-2020	124.35	124.55	126.20	123.75	124.30	124.10	124.78	183023	228.37	1748	107221	58.58
MAXIND	EQ	26-Nov-2020	58.50	58.90	59.80	58.90	59.70	59.60	59.38	112168	66.60	1100	78771	70.23
MAXVIL	EQ	26-Nov-2020	42.15	42.25	43.50	42.00	43.00	43.05	42.69	85361	36.44	585	54455	63.79
MAYURUNIQ	EQ	26-Nov-2020	267.05	263.55	272.20	261.10	272.15	271.20	268.59	84114	225.93	2412	31303	37.21
MAZDA	EQ	26-Nov-2020	581.75	580.05	580.05	560.00	575.00	572.15	571.23	4225	24.13	431	2497	59.10
MAZDOCK	EQ	26-Nov-2020	179.80	180.45	181.45	178.35	179.50	179.25	179.37	1109635	1990.32	8782	350414	31.58
MBAPL	BE	26-Nov-2020	69.00	68.00	70.00	68.00	70.00	70.00	69.10	24	0.02	5	-	-
MBECL	BE	26-Nov-2020	5.20	5.40	5.45	5.15	5.40	5.35	5.25	233472	12.26	46	-	-
MBLINFRA	EQ	26-Nov-2020	9.05	9.05	9.25	8.65	9.05	9.05	9.00	54411	4.90	128	43371	79.71
MCDHOLDING	EQ	26-Nov-2020	24.30	24.10	24.20	23.65	24.20	24.10	23.87	20771	4.96	161	14113	67.95
MCDOWELL-N	EQ	26-Nov-2020	550.20	552.00	559.45	550.55	557.25	557.00	555.74	2490769	13842.23	36292	1681248	67.50
MCL	EQ	26-Nov-2020	59.95	60.00	61.95	58.35	60.65	60.50	60.16	11493	6.91	55	8845	76.96
MCLEODRUSS	EQ	26-Nov-2020	23.75	23.75	24.30	22.80	23.60	23.55	23.33	1390644	324.48	1781	510681	36.72
MCX	EQ	26-Nov-2020	1628.05	1625.00	1644.90	1604.85	1612.90	1612.70	1625.60	251597	4089.97	20672	139144	55.30
MEGASOFT	EQ	26-Nov-2020	8.00	8.10	8.35	7.90	8.00	8.00	8.20	19143	1.57	71	16893	88.25
MEGH	EQ	26-Nov-2020	75.00	75.60	80.70	75.25	79.50	79.15	78.55	3911987	3072.82	19853	1131333	28.92
MELSTAR	BZ	26-Nov-2020	1.85	1.85	1.85	1.80	1.85	1.85	1.83	1111	0.02	6	-	-
MENONBE	BE	26-Nov-2020	47.20	48.00	49.55	46.60	49.55	49.00	48.52	33024	16.02	150	-	-
MEP	EQ	26-Nov-2020	14.00	14.00	14.15	13.90	14.10	14.00	14.00	29156	4.08	112	20856	71.53
MERCATOR	EQ	26-Nov-2020	0.80	0.85	0.85	0.80	0.80	0.85	0.81	308484	2.51	141	299477	97.08
METALFORGE	EQ	26-Nov-2020	4.35	4.50	4.50	4.25	4.40	4.40	4.33	5193	0.23	38	4591	88.41
METKORE	BZ	26-Nov-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.45	16041	0.07	11	-	-
METROPOLIS	EQ	26-Nov-2020	2210.90	2190.05	2210.90	2166.35	2171.05	2173.95	2175.14	80438	1749.64	6660	57980	72.08
MFSL	EQ	26-Nov-2020	630.05	630.40	639.35	624.95	637.90	637.15	631.90	417909	2640.77	15184	128921	30.85
MGEL	SM	26-Nov-2020	40.75	40.50	40.75	40.50	40.75	40.75	40.63	6000	2.44	2	6000	100.00
MGL	EQ	26-Nov-2020	930.50	927.10	937.90	921.15	931.30	929.05	927.36	488047	4525.93	17771	131676	26.98
MHHL	SM	26-Nov-2020	19.25	18.30	18.30	18.30	18.30	18.30	18.30	3000	0.55	1	3000	100.00
MHRIL	EQ	26-Nov-2020	180.65	181.60	191.90	181.00	188.05	187.65	186.97	296055	553.52	4209	148873	50.29
MIC	BE	26-Nov-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.78	16002	0.13	36	-	-
MIDHANI	EQ	26-Nov-2020	190.15	193.00	193.00	189.00	191.50	191.75	191.08	279484	534.05	4641	103550	37.05
MINDACORP	EQ	26-Nov-2020	75.75	76.55	80.80	76.25	79.85	80.10	79.23	2577935	2042.45	13272	1135545	44.05
MINDAIND	EQ	26-Nov-2020	379.90	379.90	383.95	374.90	379.00	379.80	377.87	57633	217.78	3170	18661	32.38
MINDSPACE	RR	26-Nov-2020	304.63	304.63	305.00	304.60	304.95	304.95	304.78	1068800	3257.50	444	1063000	99.46
MINDTECK	EQ	26-Nov-2020	34.60	34.85	36.30	33.40	36.30	36.20	35.40	46845	16.58	428	33609	71.75
MINDTREE	EQ	26-Nov-2020	1376.10	1379.90	1402.00	1348.65	1400.00	1391.60	1373.84	759889	10439.67	25163	98796	13.00
MIRCELECTR	EQ	26-Nov-2020	8.05	8.10	8.30	8.00	8.30	8.20	8.17	154598	12.63	362	112355	72.68
MIRZAINT	EQ	26-Nov-2020	48.85	49.00	54.50	48.55	53.85	53.40	52.33	1178870	616.87	4872	844089	71.60
MITTAL	EQ	26-Nov-2020	13.60	12.95	14.25	12.95	14.25	14.15	13.78	95917	13.22	458	65295	68.07
MMFL	EQ	26-Nov-2020	360.95	369.95	380.00	362.55	379.95	377.65	373.26	15988	59.68	982	9777	61.15
MMP	EQ	26-Nov-2020	81.30	80.00	85.00	79.00	79.90	79.95	80.96	5907	4.78	159	5005	84.73
MMTC	EQ	26-Nov-2020	17.80	17.95	19.15	17.75	18.75	18.90	18.60	1758359	326.98	3182	718777	40.88
MODIRUBBER	BE	26-Nov-2020	29.05	29.95	30.30	28.50	30.30	30.30	28.89	384	0.11	8	-	-
MOHOTAIND	EQ	26-Nov-2020	7.95	8.40	8.40	7.80	7.90	7.95	8.13	7469	0.61	33	6666	89.25
MOIL	EQ	26-Nov-2020	128.55	128.55	128.75	125.45	128.30	128.05	127.56	332030	423.54	4309	165698	49.90
MOKSH	SM	26-Nov-2020	25.50	26.60	26.60	26.60	26.60	26.60	26.60	3000	0.80	1	3000	100.00
MOLDTECH	BE	26-Nov-2020	47.70	47.50	48.30	47.25	48.00	48.05	47.93	11676	5.60	89	-	-
MOLDTKPAC	EQ	26-Nov-2020	281.75	283.10	299.00	281.80	285.05	284.85	285.80	23524	67.23	1436	8507	36.16
MONTECARLO	EQ	26-Nov-2020	219.55	221.40	242.45	217.95	233.00	233.40	231.59	206374	477.94	5889	54997	26.65
MORARJEE	EQ	26-Nov-2020	10.35	10.70	10.70	9.55	10.00	10.45	10.19	6788	0.69	39	4624	68.12
MOREPENLAB	EQ	26-Nov-2020	29.10	29.35	30.45	29.25	29.25	29.55	29.85	4051228	1209.32	7932	1635957	40.38
MOTHERSUMI	EQ	26-Nov-2020	142.65	142.65	146.30	142.40	143.75	143.20	143.71	14237997	20461.57	59426	6101504	42.85
MOTILALOFS	EQ	26-Nov-2020	607.65	615.00	615.00	601.15	604.00	605.70	605.88	36319	220.05	1880	19187	52.83
MOTOGENFIN	EQ	26-Nov-2020	16.60	16.80	18.25	16.05	18.25	17.40	17.28	23616	4.08	134	16573	70.18
MPHASIS	EQ	26-Nov-2020	1325.65	1328.90	1339.15	1317.00	1327.25	1325.25	1328.57	225671	2998.21	19393	144911	64.21
MPSLTD	EQ	26-Nov-2020	364.05	364.05	369.95	358.00	360.00	362.15	363.66	4614	16.78	319	3377	73.19
MRF	EQ	26-Nov-2020	76311.75	77000.00	77543.95	74305.25	76160.00	75820.05	75634.07	77903	58921.21	37031	13868	17.80
MRO-TEK	EQ	26-Nov-2020	24.05	25.15	25.25	24.10	25.25	25.15	25.08	6184	1.55	52	5656	91.46
MRPL	EQ	26-Nov-2020	29.25	29.80	29.85	29.25	29.35	29.35	29.42	1132298	333.16	2321	348999	30.82
MSPL	EQ	26-Nov-2020	7.25	7.25	7.45	6.95	7.35	7.35	7.21	11766	0.85	70	5570	47.34
MSTCLTD	EQ	26-Nov-2020	148.60	149.50	153.65	147.40	152.00	152.50	150.85	266394	401.85	3333	120369	45.18
MTEDUCARE	EQ	26-Nov-2020	9.30	9.30	9.45	9.15	9.30	9.40	9.32	44573	4.15	153	36852	82.68
MTNL	EQ	26-Nov-2020	9.55	9.60	9.70	9.50	9.60	9.60	9.57	475280	45.50	6129	264977	55.75
MUKANDENGG	EQ	26-Nov-2020	11.35	11.50	11.90	11.00	11.80	11.80	11.56	9890	1.14	76	9250	93.53
MUKANDLTD	EQ	26-Nov-2020	48.75	48.10	51.15	47.75	50.95	50.50	49.05	21649	10.62	378	13489	62.31
MUKANDLTD	P1	26-Nov-2020	5.00	5.00	5.00	5.00	5.00	5.00	5.00	109	0.01	2	109	100.00
MUKTAARTS	EQ	26-Nov-2020	28.00	27.45	27.90	27.15	27.30	27.80	27.53	3378	0.93	72	2064	61.10
MUNJALAU	EQ	26-Nov-2020	57.05	57.75	61.95	57.40	60.30	60.15	60.27	2897182	1746.23	13860	837029	28.89
MUNJALSHOW	EQ	26-Nov-2020	134.85	135.00	150.50	135.00	145.10	146.10	146.64	1047246	1535.68	13480	218307	20.85
MURUDCERA	EQ	26-Nov-2020	17.95	18.20	18.20	17.65	17.95	17.95	17.86	59556	10.64	289	42376	71.15
MUTHOOTCAP	EQ	26-Nov-2020	453.95	453.00	453.30	443.05	448.00	448.35	447.12	13494	60.33	558	8358	61.94
MUTHOOTFIN	EQ	26-Nov-2020	1118.50	1122.00	1136.00	1108.65	1133.15	1132.00	1122.30	2860035	32098.18	136637	790096	27.63
N100	EQ	26-Nov-2020	878.07	893.90	893.90	878.51	886.69	885.93	884.63	17301	153.05	874	8999	52.01
NABARD	N2	26-Nov-2020	1290.00	1290.16	1294.00	1290.00	1294.00	1293.04	1292.21	514	6.64	28	414	80.54
NACLIND	EQ	26-Nov-2020	39.50	39.45	40.30	39.40	39.90	39.80	39.81	30897	12.30	194	26622	86.16
NAGAFERT	BE	26-Nov-2020	5.50	5.25	5.75	5.25	5.75	5.70	5.49	308206	16.91	574	-	-
NAGREEKEXP	EQ	26-Nov-2020	14.80	14.40	15.50	14.40	15.00	15.00	14.92	9111	1.36	63	3606	39.58
NAHARCAP	EQ	26-Nov-2020	69.85	70.10	70.80	69.95	70.80	70.80	70.00	2536	1.78	36	2526	99.61
NAHARINDUS	EQ	26-Nov-2020	26.05	27.60	28.25	26.00	26.40	27.15	26.61	10571	2.81	165	6452	61.03
NAHARPOLY	EQ	26-Nov-2020	85.40	85.90	87.85	83.00	85.70	85.70	85.90	115793	99.47	1060	69524	60.04
NAHARSPING	EQ	26-Nov-2020	42.40	42.15	44.85	42.10	44.60	44.60	43.90	28720	12.61	323	22940	79.87
NAM-INDIA	EQ	26-Nov-2020	292.25	293.45	295.75	289.25	290.45	290.40	291.10	464410	1351.89	21525	234840	50.57
NANDANI	SM	26-Nov-2020	12.30	12.70	12.70	12.70	12.70	12.70	12.70	5000	0.64	1	5000	100.00
NATCOPHARM	EQ	26-Nov-2020	897.05	890.60	912.00	878.00	905.00	899.80	888.45	405164	3599.67	14917	230188	56.81
NATHBIOGEN	EQ	26-Nov-2020	261.55	264.00	282.35	260.30	277.00	278.15	274.71	123659	339.70	2227	49052	39.67
NATIONALUM	EQ	26-Nov-2020	35.75	35.95	38.15	35.50	37.60	37.70	37.05	26513634	9824.18	26949	14508291	54.72
NATNLSTEEL	EQ	26-Nov-2020	4.10	4.30	4.30	3.90	4.05	4.20	4.15	54204	2.25	204	38900	71.77
NAUKRI	EQ	26-Nov-2020	4041.80	4035.00	4196.95	4010.95	4180.00	4179.50	4103.08	475718	19519.08	37924	64282	13.51
NAVINFLUOR	EQ	26-Nov-2020	2601.10	2620.00	2644.45	2517.05	2526.00	2523.00	2548.00	101304	2581.23	15435	60352	59.58
NAVKARCORP	EQ	26-Nov-2020	30.10	30.60	32.35	29.45	31.10	31.15	31.20	2349713	733.17	7017	867466	36.92
NAVNETEDUL	EQ	26-Nov-2020	80.85	80.25	82.00	80.10	80.55	80.60	80.55	45174	36.39	1836	27673	61.26
NBCC	EQ	26-Nov-2020	25.30	25.30	25.75	25.10	25.50	25.55	25.43	5229496	1329.71	9898	1677060	32.07
NBIFIN	EQ	26-Nov-2020	1731.40	1738.00	1752.00	1700.00	1750.10	1749.70	1746.53	272	4.75	82	244	89.71
NBVENTURES	EQ	26-Nov-2020	53.05	53.70	55.55	53.00	55.15	55.00	54.36	1986542	1079.82	7937	911730	45.90
NCC	EQ	26-Nov-2020	42.50	42.60	43.05	41.85	42.60	42.45	42.35	4942936	2093.50	11801	1253126	25.35
NCLIND	EQ	26-Nov-2020	140.95	141.50	142.95	140.10	142.20	141.80	141.52	214588	303.68	2854	116096	54.10
NCPSESDL24	EQ	26-Nov-2020	102.70	123.26	123.26	102.69	102.73	102.73	102.76	10243	10.53	7	10000	97.63
NDGL	EQ	26-Nov-2020	650.00	650.00	672.90	611.05	635.00	653.85	644.54	457	2.95	229	130	28.45
NDL	EQ	26-Nov-2020	20.10	20.70	20.70	20.00	20.50	20.45	20.45	38456	7.86	297	26686	69.39
NDRAUTO	EQ	26-Nov-2020	159.95	160.00	162.00	157.00	161.00	160.65	158.90	4843	7.70	227	2251	46.48
NDTV	EQ	26-Nov-2020	41.50	43.55	43.55	41.00	42.50	42.35	42.54	99463	42.32	732	68289	68.66
NECCLTD	EQ	26-Nov-2020	9.05	9.30	9.30	8.80	8.85	8.85	8.98	16750	1.50	75	12093	72.20
NECLIFE	EQ	26-Nov-2020	18.20	18.40	18.45	18.15	18.30	18.20	18.25	127404	23.25	405	81119	63.67
NELCAST	EQ	26-Nov-2020	59.95	59.20	61.90	59.05	59.95	60.25	60.46	154743	93.56	1252	70993	45.88
NELCO	EQ	26-Nov-2020	187.65	188.00	189.00	185.20	186.00	186.10	186.54	25774	48.08	1021	12675	49.18
NEOGEN	EQ	26-Nov-2020	620.40	620.40	639.00	617.75	624.75	622.15	627.32	28098	176.26	1911	15366	54.69
NESCO	EQ	26-Nov-2020	512.30	513.00	525.90	512.60	518.00	517.75	520.21	91853	477.83	3774	41601	45.29
NESTLEIND	EQ	26-Nov-2020	17520.20	17599.00	17839.00	17280.00	17750.00	17741.95	17503.23	145376	25445.50	30088	55190	37.96
NETF	EQ	26-Nov-2020	138.20	138.90	138.90	135.15	138.25	138.25	138.29	406	0.56	18	372	91.63
NETFCONSUM	EQ	26-Nov-2020	57.69	58.60	59.45	57.26	57.60	57.59	57.93	647	0.37	38	504	77.90
NETFDIVOPP	EQ	26-Nov-2020	30.50	30.50	31.40	29.77	31.00	31.00	30.75	819	0.25	27	668	81.56
NETFIT	EQ	26-Nov-2020	22.03	22.20	22.20	21.70	22.10	22.02	21.87	287713	62.93	926	184160	64.01
NETFLTGILT	EQ	26-Nov-2020	22.36	22.31	22.38	22.31	22.37	22.37	22.34	19368	4.33	114	10666	55.07
NETFMID150	EQ	26-Nov-2020	72.70	72.70	73.45	72.43	73.45	73.21	72.74	203605	148.10	651	87630	43.04
NETFNIF100	EQ	26-Nov-2020	129.41	129.00	133.24	127.50	133.24	132.44	129.47	220	0.28	23	202	91.82
NETFNV20	EQ	26-Nov-2020	67.02	67.02	67.65	66.35	67.65	67.13	66.68	4533	3.02	34	4257	93.91
NETWORK18	EQ	26-Nov-2020	34.00	34.20	34.95	33.90	34.05	34.15	34.23	582838	199.50	1805	263757	45.25
NEULANDLAB	EQ	26-Nov-2020	1039.90	1032.00	1050.90	981.70	1000.00	998.95	1003.19	216102	2167.92	11348	114241	52.86
NEWGEN	EQ	26-Nov-2020	269.85	268.55	272.00	265.05	267.85	267.60	268.37	39647	106.40	1561	15587	39.31
NEXTMEDIA	EQ	26-Nov-2020	4.45	4.30	4.65	4.25	4.65	4.65	4.47	3988	0.18	13	2278	57.12
NFL	EQ	26-Nov-2020	33.50	33.60	34.30	33.30	33.95	33.95	33.87	507372	171.87	1698	158826	31.30
NH	EQ	26-Nov-2020	377.00	377.00	380.00	370.00	374.05	374.55	376.12	38916	146.37	3563	19486	50.07
NHAI	N1	26-Nov-2020	1057.08	1057.40	1058.95	1056.00	1057.00	1057.00	1056.40	4704	49.69	29	4629	98.41
NHAI	N2	26-Nov-2020	1234.80	1238.90	1238.90	1233.80	1236.00	1236.00	1235.19	3061	37.81	12	3060	99.97
NHAI	N6	26-Nov-2020	1345.25	1352.00	1352.00	1351.00	1351.90	1351.90	1351.58	317	4.28	10	317	100.00
NHAI	N8	26-Nov-2020	1198.00	1198.00	1200.00	1198.00	1200.00	1200.00	1198.19	554	6.64	12	550	99.28
NHAI	NA	26-Nov-2020	1285.00	1285.00	1290.00	1285.00	1290.00	1290.00	1286.91	81	1.04	5	80	98.77
NHAI	ND	26-Nov-2020	1221.96	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1	0.01	1	1	100.00
NHAI	NE	26-Nov-2020	1253.00	1254.49	1260.00	1254.49	1260.00	1260.00	1257.49	1000	12.57	23	1000	100.00
NHBTF2014	N4	26-Nov-2020	6150.00	6185.00	6185.00	6185.00	6185.00	6185.00	6185.00	75	4.64	7	75	100.00
NHBTF2014	N6	26-Nov-2020	7545.00	7525.00	7575.00	7525.00	7575.00	7575.00	7571.99	164	12.42	4	160	97.56
NHBTF2023	N3	26-Nov-2020	6688.00	6720.00	6720.00	6720.00	6720.00	6720.00	6720.00	700	47.04	1	700	100.00
NHBTF2023	N6	26-Nov-2020	6750.00	6730.00	6731.01	6730.00	6731.00	6731.00	6730.56	45	3.03	6	45	100.00
NHPC	EQ	26-Nov-2020	20.80	20.95	21.40	20.70	21.25	21.15	21.08	7035096	1483.22	5915	2677052	38.05
NHPC	N4	26-Nov-2020	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	10	0.12	1	10	100.00
NHPC	N5	26-Nov-2020	1339.99	1339.99	1339.99	1339.99	1339.99	1339.99	1339.99	5	0.07	1	5	100.00
NIACL	EQ	26-Nov-2020	117.80	117.15	119.75	116.60	118.05	118.20	118.26	372147	440.09	6711	168418	45.26
NIBL	EQ	26-Nov-2020	8.05	8.20	8.45	7.65	8.45	8.35	8.31	15406	1.28	116	12267	79.62
NIFTYBEES	EQ	26-Nov-2020	137.39	144.00	144.00	136.60	138.65	138.24	137.48	7689852	10572.36	9995	6247725	81.25
NIITLTD	EQ	26-Nov-2020	175.20	176.45	181.90	170.25	176.00	176.10	177.60	676334	1201.18	11933	294918	43.61
NILAINFRA	EQ	26-Nov-2020	4.25	4.35	5.05	4.20	4.60	4.55	4.55	3087569	140.53	1674	1940360	62.84
NILASPACES	EQ	26-Nov-2020	1.25	1.30	1.30	1.15	1.20	1.20	1.22	271434	3.31	91	203906	75.12
NILKAMAL	EQ	26-Nov-2020	1349.95	1356.70	1376.00	1343.85	1350.50	1350.35	1352.12	12216	165.17	842	9325	76.33
NIPPOBATRY	EQ	26-Nov-2020	654.35	659.95	668.00	650.15	651.00	653.35	657.24	3680	24.19	563	1015	27.58
NIRAJ	BE	26-Nov-2020	49.00	49.00	50.60	49.00	49.35	49.35	49.28	7007	3.45	16	-	-
NITCO	EQ	26-Nov-2020	20.10	20.90	20.90	19.00	19.90	19.75	19.82	155831	30.88	897	84539	54.25
NITINFIRE	BZ	26-Nov-2020	0.40	0.40	0.40	0.35	0.35	0.40	0.39	28639	0.11	21	-	-
NITINSPIN	BE	26-Nov-2020	55.35	57.00	58.10	55.80	57.70	57.95	57.39	46398	26.63	285	-	-
NITIRAJ	SM	26-Nov-2020	48.25	50.45	50.45	50.45	50.45	50.45	50.45	7500	3.78	2	7500	100.00
NKIND	EQ	26-Nov-2020	18.15	18.15	18.15	17.30	17.55	17.55	17.50	541	0.09	12	477	88.17
NLCINDIA	EQ	26-Nov-2020	50.90	51.00	51.50	50.80	50.95	51.00	51.07	549053	280.42	3535	314812	57.34
NMDC	EQ	26-Nov-2020	93.10	93.50	96.65	92.85	96.45	96.35	94.92	9386153	8909.12	24830	3272465	34.86
NOCIL	EQ	26-Nov-2020	135.85	136.10	141.90	135.15	140.55	140.70	139.95	1729566	2420.45	12240	665135	38.46
NOIDATOLL	BE	26-Nov-2020	5.60	5.50	5.85	5.50	5.80	5.85	5.82	82224	4.79	99	-	-
NORBTEAEXP	EQ	26-Nov-2020	9.00	9.00	9.00	8.60	9.00	8.60	8.66	2244	0.19	23	2229	99.33
NOVARTIND	EQ	26-Nov-2020	644.05	644.05	663.75	640.85	655.00	655.70	651.45	9718	63.31	761	4889	50.31
NPBET	EQ	26-Nov-2020	157.20	157.00	157.20	156.50	157.20	156.82	156.82	149	0.23	6	148	99.33
NRAIL	EQ	26-Nov-2020	185.65	185.65	192.00	183.70	188.50	188.25	186.41	52817	98.46	540	45243	85.66
NRBBEARING	EQ	26-Nov-2020	75.80	76.50	90.95	75.50	90.95	88.55	86.56	4165162	3605.49	20778	1314703	31.56
NSIL	EQ	26-Nov-2020	862.10	875.00	875.00	836.95	871.70	871.40	867.34	1197	10.38	285	706	58.98
NTL	EQ	26-Nov-2020	1.00	0.95	1.00	0.95	1.00	1.00	0.97	32337	0.31	39	28726	88.83
NTPC	EQ	26-Nov-2020	93.95	93.95	94.80	93.40	94.50	94.10	93.91	30825401	28948.26	66869	12968286	42.07
NTPC	N6	26-Nov-2020	1517.33	1519.00	1519.00	1519.00	1519.00	1519.00	1519.00	1000	15.19	1	1000	100.00
NTPC	N7	26-Nov-2020	14.55	14.00	14.55	14.00	14.52	14.52	14.52	9686	1.41	75	9686	100.00
NTPC	NB	26-Nov-2020	1129.36	1130.10	1206.90	1130.10	1189.90	1189.90	1204.26	51	0.61	4	50	98.04
NUCLEUS	EQ	26-Nov-2020	555.50	555.00	579.80	555.00	562.85	560.95	561.03	38895	218.21	2294	19843	51.02
NXTDIGITAL	EQ	26-Nov-2020	608.65	607.15	609.80	600.05	600.70	602.25	604.10	14768	89.21	469	1007	6.82
OAL	EQ	26-Nov-2020	493.90	496.80	510.00	490.00	504.90	503.65	503.91	16984	85.58	976	9160	53.93
OBEROIRLTY	EQ	26-Nov-2020	450.45	452.00	452.50	437.00	448.00	447.05	443.92	460876	2045.93	18160	292504	63.47
OCCL	EQ	26-Nov-2020	850.60	848.10	875.05	848.00	870.00	863.65	864.54	3085	26.67	525	1688	54.72
OFSS	EQ	26-Nov-2020	3018.50	3020.00	3045.05	3008.00	3021.00	3014.90	3023.66	17312	523.46	3018	8778	50.70
OIL	EQ	26-Nov-2020	97.30	97.90	97.95	96.60	97.00	97.00	97.18	671983	653.03	5914	320263	47.66
OILCOUNTUB	BE	26-Nov-2020	4.90	4.90	5.00	4.70	4.70	4.70	4.76	2780	0.13	23	-	-
OISL	EQ	26-Nov-2020	2.90	3.00	3.00	2.80	2.95	2.95	2.89	44323	1.28	54	27001	60.92
OLECTRA	EQ	26-Nov-2020	63.75	64.95	66.40	63.50	65.50	65.65	65.63	105476	69.22	1151	71048	67.36
OMAXAUTO	EQ	26-Nov-2020	39.15	39.80	43.50	38.30	42.75	42.50	41.93	139097	58.32	1716	63052	45.33
OMAXE	EQ	26-Nov-2020	69.45	69.80	70.00	68.25	69.80	69.35	69.55	31385	21.83	326	17799	56.71
OMKARCHEM	EQ	26-Nov-2020	7.20	7.20	7.55	6.90	7.05	7.05	7.08	32305	2.29	140	19198	59.43
OMMETALS	EQ	26-Nov-2020	17.60	17.90	17.90	17.20	17.70	17.70	17.55	29025	5.09	140	14028	48.33
ONELIFECAP	EQ	26-Nov-2020	6.05	5.80	6.20	5.75	5.80	5.80	5.88	6515	0.38	20	4309	66.14
ONEPOINT	BE	26-Nov-2020	14.35	14.10	14.35	13.85	14.35	14.35	14.04	14777	2.07	16	-	-
ONGC	EQ	26-Nov-2020	80.80	81.15	81.50	79.45	80.30	80.20	80.36	30469713	24484.90	90156	8918233	29.27
ONMOBILE	EQ	26-Nov-2020	51.40	52.00	56.50	47.75	56.50	56.50	53.60	1311100	702.79	5831	673358	51.36
ONWARDTEC	EQ	26-Nov-2020	61.85	62.85	64.40	61.25	64.00	63.90	63.37	19130	12.12	267	14800	77.37
OPTIEMUS	BE	26-Nov-2020	100.30	101.00	104.25	95.30	95.30	96.10	95.47	179518	171.39	636	-	-
OPTOCIRCUI	BE	26-Nov-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	211169	11.51	433	-	-
ORBTEXP	EQ	26-Nov-2020	64.25	66.00	66.00	63.00	64.55	64.50	63.91	10092	6.45	161	6868	68.05
ORCHPHARMA	BZ	26-Nov-2020	38.60	40.50	40.50	40.50	40.50	40.50	40.50	57	0.02	9	-	-
ORICONENT	EQ	26-Nov-2020	19.70	19.65	20.80	19.50	20.20	20.20	20.28	117555	23.84	582	71318	60.67
ORIENTABRA	EQ	26-Nov-2020	20.25	20.05	20.60	18.50	19.70	19.75	19.52	44842	8.75	410	28812	64.25
ORIENTALTL	EQ	26-Nov-2020	7.85	7.50	8.10	7.50	8.10	7.85	7.84	81479	6.38	146	61483	75.46
ORIENTBELL	EQ	26-Nov-2020	138.60	140.95	140.95	137.10	137.45	138.20	138.45	11824	16.37	304	6421	54.30
ORIENTCEM	EQ	26-Nov-2020	68.90	69.45	70.15	68.50	69.75	69.75	69.36	233533	161.98	1503	112387	48.12
ORIENTELEC	EQ	26-Nov-2020	230.65	231.65	233.70	225.50	227.15	227.20	227.30	122134	277.61	3588	77932	63.81
ORIENTHOT	EQ	26-Nov-2020	21.50	20.80	22.80	20.80	21.65	22.10	22.04	72542	15.99	437	28195	38.87
ORIENTLTD	EQ	26-Nov-2020	73.45	73.45	76.95	70.55	76.95	76.20	74.66	299	0.22	18	284	94.98
ORIENTPPR	EQ	26-Nov-2020	18.40	18.55	18.90	18.00	18.60	18.50	18.44	372257	68.66	1083	168622	45.30
ORIENTREF	EQ	26-Nov-2020	214.90	214.90	219.70	212.75	216.00	216.65	216.22	30660	66.29	991	18218	59.42
ORISSAMINE	EQ	26-Nov-2020	2291.15	2310.65	2372.90	2265.25	2335.10	2340.80	2333.94	21120	492.93	3371	7002	33.15
ORTEL	BZ	26-Nov-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.81	7306	0.06	12	-	-
ORTINLABSS	EQ	26-Nov-2020	22.15	22.05	22.60	21.05	22.10	21.95	21.65	37647	8.15	364	23997	63.74
OSWALAGRO	EQ	26-Nov-2020	9.60	9.60	9.60	9.30	9.45	9.35	9.46	60101	5.68	151	27454	45.68
PAGEIND	EQ	26-Nov-2020	22309.55	22410.00	22920.00	22319.60	22899.95	22837.85	22633.48	48734	11030.20	14553	10993	22.56
PAISALO	EQ	26-Nov-2020	382.20	385.45	389.00	377.45	381.00	378.25	381.62	237254	905.41	196	235566	99.29
PALASHSECU	EQ	26-Nov-2020	35.95	37.50	37.60	34.85	37.60	37.40	36.82	8308	3.06	38	6649	80.03
PALREDTEC	EQ	26-Nov-2020	39.20	40.95	41.15	37.25	37.25	38.85	40.01	38678	15.47	343	25187	65.12
PANACEABIO	EQ	26-Nov-2020	194.65	196.60	203.40	194.15	198.10	198.25	199.62	127829	255.18	4050	45833	35.85
PANACHE	EQ	26-Nov-2020	41.45	41.10	41.95	41.10	41.70	41.50	41.46	22006	9.12	33	14605	66.37
PANAMAPET	EQ	26-Nov-2020	80.45	81.70	81.70	76.65	80.50	80.50	79.30	331432	262.82	2539	174680	52.70
PANSARI	SM	26-Nov-2020	22.40	22.60	22.65	22.00	22.00	22.00	22.30	156000	34.79	26	144000	92.31
PARABDRUGS	BZ	26-Nov-2020	2.20	2.30	2.30	2.20	2.30	2.30	2.24	33659	0.76	22	-	-
PARACABLES	EQ	26-Nov-2020	6.45	6.45	6.65	6.45	6.60	6.55	6.57	159972	10.52	202	124102	77.58
PARAGMILK	EQ	26-Nov-2020	110.10	111.00	111.00	109.00	109.40	109.50	109.49	192277	210.53	3475	109821	57.12
PARSVNATH	EQ	26-Nov-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	123951	4.34	53	102960	83.07
PATELENG	EQ	26-Nov-2020	11.35	11.05	11.65	11.05	11.30	11.25	11.35	214069	24.29	576	127461	59.54
PATINTLOG	EQ	26-Nov-2020	25.55	25.85	26.40	25.30	25.50	25.75	25.85	16056	4.15	163	11810	73.56
PATSPINLTD	EQ	26-Nov-2020	4.20	4.40	4.40	4.05	4.30	4.35	4.30	19106	0.82	37	10960	57.36
PCJEWELLER	EQ	26-Nov-2020	15.50	15.50	15.60	15.15	15.30	15.30	15.30	1406392	215.16	9832	760333	54.06
PDMJEPAPER	EQ	26-Nov-2020	19.80	20.10	22.15	19.55	20.80	20.95	21.11	282130	59.57	1092	187426	66.43
PDSMFL	EQ	26-Nov-2020	414.10	415.05	419.00	412.00	419.00	415.15	414.83	2670	11.08	122	2463	92.25
PEARLPOLY	EQ	26-Nov-2020	16.05	16.85	16.85	15.75	16.65	16.65	16.64	989	0.16	9	933	94.34
PEL	EQ	26-Nov-2020	1388.55	1395.00	1428.05	1376.05	1420.65	1423.75	1403.60	928415	13031.25	32102	170793	18.40
PENIND	EQ	26-Nov-2020	17.90	18.00	18.25	17.25	17.85	17.85	17.84	99031	17.67	407	68080	68.75
PENINLAND	EQ	26-Nov-2020	4.50	4.65	4.70	4.60	4.70	4.70	4.68	144628	6.77	156	95755	66.21
PENTAGOLD	SM	26-Nov-2020	26.45	27.60	27.60	27.60	27.60	27.60	27.60	3000	0.83	1	3000	100.00
PERSISTENT	EQ	26-Nov-2020	1206.20	1202.40	1225.00	1180.10	1205.00	1199.65	1204.65	176915	2131.20	5277	149469	84.49
PETRONET	EQ	26-Nov-2020	257.00	256.75	256.90	250.70	255.80	256.00	253.75	4996697	12679.33	41204	2282042	45.67
PFC	EQ	26-Nov-2020	105.45	105.60	109.70	105.05	109.30	109.10	108.31	12337061	13362.34	44200	2847904	23.08
PFC	N4	26-Nov-2020	1058.00	1053.85	1053.85	1053.80	1053.80	1053.80	1053.83	15	0.16	2	15	100.00
PFC	N6	26-Nov-2020	1154.00	1134.00	1149.00	1134.00	1149.00	1149.00	1135.36	66	0.75	2	66	100.00
PFC	N8	26-Nov-2020	1413.07	1411.00	1414.49	1410.00	1411.99	1411.99	1411.64	1775	25.06	23	1625	91.55
PFIZER	EQ	26-Nov-2020	5100.80	5089.00	5129.70	5052.00	5121.00	5119.90	5086.32	46861	2383.50	6460	17844	38.08
PFOCUS	EQ	26-Nov-2020	38.00	38.80	38.80	36.90	37.40	37.75	37.71	35401	13.35	225	19818	55.98
PFS	EQ	26-Nov-2020	17.50	17.65	19.00	17.50	18.55	18.40	18.35	1518064	278.60	2637	781767	51.50
PGEL	EQ	26-Nov-2020	148.90	155.00	155.00	144.95	150.00	148.45	149.15	38206	56.99	681	28675	75.05
PGHH	EQ	26-Nov-2020	10663.75	10675.75	10726.70	10540.75	10721.00	10646.20	10677.65	9320	995.16	1678	6429	68.98
PGHL	EQ	26-Nov-2020	6414.90	6447.05	6484.85	6226.00	6360.00	6355.15	6350.10	14458	918.10	4974	6836	47.28
PGIL	EQ	26-Nov-2020	167.05	166.05	169.90	164.00	164.30	165.35	166.23	3034	5.04	95	2585	85.20
PHILIPCARB	EQ	26-Nov-2020	161.05	162.20	166.90	157.10	165.50	165.65	162.69	1137533	1850.68	13062	302081	26.56
PHOENIXLTD	EQ	26-Nov-2020	657.00	660.15	660.20	651.20	657.00	657.40	657.54	206375	1357.00	11552	182868	88.61
PIDILITIND	EQ	26-Nov-2020	1544.10	1549.00	1562.45	1523.55	1538.50	1533.60	1533.33	932942	14305.10	29623	420836	45.11
PIIND	EQ	26-Nov-2020	2227.75	2220.00	2294.00	2206.30	2275.00	2272.65	2248.28	482781	10854.26	55766	289737	60.01
PILANIINVS	EQ	26-Nov-2020	2150.95	2153.00	2190.00	2105.00	2135.00	2152.50	2155.23	9025	194.51	782	6363	70.50
PILITA	EQ	26-Nov-2020	8.05	8.25	8.35	7.95	7.95	8.20	8.19	316015	25.87	237	198671	62.87
PIONDIST	EQ	26-Nov-2020	107.65	109.90	111.50	107.50	107.50	108.75	109.11	26083	28.46	494	10025	38.43
PIONEEREMB	EQ	26-Nov-2020	25.95	26.50	26.50	25.35	26.00	26.05	25.97	14222	3.69	172	13223	92.98
PITTIENG	EQ	26-Nov-2020	44.00	44.00	48.50	44.00	46.80	47.10	45.94	377427	173.38	2481	150742	39.94
PKTEA	BE	26-Nov-2020	210.00	210.00	210.00	210.00	210.00	210.00	210.00	1493	3.14	19	-	-
PLASTIBLEN	EQ	26-Nov-2020	253.30	257.45	269.00	248.10	265.65	265.20	263.29	139464	367.19	3589	61054	43.78
PNB	EQ	26-Nov-2020	31.35	31.40	32.20	30.90	32.15	32.05	31.59	48077667	15189.80	50544	7512673	15.63
PNBGILTS	EQ	26-Nov-2020	43.30	43.25	43.25	41.40	41.85	41.90	42.15	453835	191.30	3421	245350	54.06
PNBHOUSING	EQ	26-Nov-2020	371.40	371.00	384.30	367.30	380.00	380.10	378.52	259884	983.71	5750	95924	36.91
PNC	EQ	26-Nov-2020	15.45	16.00	16.00	14.75	14.80	14.95	15.00	22802	3.42	153	19218	84.28
PNCINFRA	EQ	26-Nov-2020	173.25	173.00	173.95	169.40	170.55	170.25	170.76	224167	382.78	3684	143742	64.12
PODDARHOUS	EQ	26-Nov-2020	184.35	175.95	189.00	175.95	180.00	180.00	182.54	5278	9.63	326	2728	51.69
PODDARMENT	EQ	26-Nov-2020	190.05	194.95	194.95	184.95	186.70	185.60	186.68	7729	14.43	343	5212	67.43
POKARNA	EQ	26-Nov-2020	142.00	141.40	144.00	139.75	141.35	141.95	141.86	42292	60.00	309	30483	72.08
POLYCAB	EQ	26-Nov-2020	927.40	935.00	972.80	925.85	941.00	944.35	956.18	1563661	14951.37	44817	612488	39.17
POLYMED	EQ	26-Nov-2020	484.00	485.90	490.50	481.00	485.00	486.15	485.05	51372	249.18	2021	36320	70.70
POLYPLEX	EQ	26-Nov-2020	755.45	762.50	762.50	745.15	748.00	748.35	751.59	40183	302.01	2381	22523	56.05
PONNIERODE	EQ	26-Nov-2020	157.70	160.90	166.00	158.20	162.20	161.95	163.27	19673	32.12	660	10897	55.39
POWERGRID	EQ	26-Nov-2020	195.30	195.15	199.15	192.85	197.30	197.65	195.16	13994752	27312.00	51166	9225833	65.92
POWERINDIA	EQ	26-Nov-2020	980.95	995.00	1074.00	962.50	1071.00	1055.05	996.35	252277	2513.57	7484	162567	64.44
POWERMECH	EQ	26-Nov-2020	414.45	417.20	429.45	410.55	423.00	423.85	421.59	150896	636.16	4767	62152	41.19
PPAP	EQ	26-Nov-2020	275.60	276.00	287.00	270.35	275.00	273.35	275.68	15213	41.94	564	9880	64.94
PPL	EQ	26-Nov-2020	75.15	76.00	77.00	75.35	76.25	76.35	75.98	45291	34.41	601	35824	79.10
PRABHAT	EQ	26-Nov-2020	67.70	68.40	69.10	67.55	67.55	68.60	68.55	35868	24.59	358	21544	60.06
PRAENG	EQ	26-Nov-2020	6.45	6.40	6.60	6.30	6.60	6.45	6.40	7012	0.45	43	6060	86.42
PRAJIND	EQ	26-Nov-2020	83.10	85.00	86.15	83.60	84.25	84.30	84.55	2070824	1750.85	13371	834142	40.28
PRAKASH	EQ	26-Nov-2020	44.15	44.10	46.20	43.95	46.10	45.80	45.50	1144346	520.70	4361	675875	59.06
PRAKASHSTL	EQ	26-Nov-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.70	222205	1.57	68	188701	84.92
PRAXIS	EQ	26-Nov-2020	35.55	35.45	36.70	34.55	35.65	35.55	35.74	3078	1.10	110	2625	85.28
PRECAM	EQ	26-Nov-2020	40.45	41.00	43.65	39.80	42.50	42.20	42.33	945620	400.28	5328	459646	48.61
PRECOT	BE	26-Nov-2020	57.95	59.70	59.70	55.10	57.60	57.60	56.26	2001	1.13	28	-	-
PRECWIRE	EQ	26-Nov-2020	149.05	149.10	151.00	147.00	150.50	150.00	149.01	5294	7.89	329	3050	57.61
PREMEXPLN	EQ	26-Nov-2020	136.95	135.35	140.00	134.95	138.10	139.45	136.91	7868	10.77	150	6437	81.81
PREMIER	EQ	26-Nov-2020	2.70	2.70	2.80	2.60	2.80	2.75	2.71	4727	0.13	47	4168	88.17
PREMIERPOL	EQ	26-Nov-2020	33.80	33.00	33.20	32.40	32.80	32.90	32.76	7635	2.50	56	6883	90.15
PRESSMN	EQ	26-Nov-2020	19.20	19.80	19.80	18.95	19.60	19.30	19.29	26215	5.06	197	20212	77.10
PRESTIGE	EQ	26-Nov-2020	275.45	276.00	279.50	274.35	275.25	275.05	275.87	456808	1260.20	10328	326785	71.54
PRICOLLTD	EQ	26-Nov-2020	48.95	49.50	49.50	47.25	48.25	48.40	48.17	123633	59.55	1032	83022	67.15
PRIMESECU	EQ	26-Nov-2020	48.80	48.40	51.95	48.00	49.95	51.05	50.64	204383	103.50	1199	115310	56.42
PRINCEPIPE	EQ	26-Nov-2020	253.75	255.80	268.75	252.55	260.00	260.30	261.80	292850	766.69	6098	199872	68.25
PRIVISCL	EQ	26-Nov-2020	536.70	539.95	545.00	534.00	535.00	537.05	538.11	5146	27.69	164	3218	62.53
PROSEED	EQ	26-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	57041	0.19	62	40791	71.51
PROZONINTU	EQ	26-Nov-2020	17.55	17.75	17.75	17.30	17.65	17.55	17.53	87726	15.38	382	63796	72.72
PRSMJOHNSN	EQ	26-Nov-2020	79.95	79.95	83.80	79.30	82.80	82.80	81.11	633267	513.63	3090	476330	75.22
PSB	EQ	26-Nov-2020	13.15	13.30	13.55	13.00	13.20	13.15	13.19	791075	104.31	1546	396431	50.11
PSPPROJECT	EQ	26-Nov-2020	385.80	387.75	390.00	385.00	386.70	388.65	388.17	6907	26.81	552	3831	55.47
PSUBNKBEES	EQ	26-Nov-2020	16.61	16.99	17.33	16.50	16.98	16.94	16.69	391843	65.38	571	271037	69.17
PTC	EQ	26-Nov-2020	54.70	54.65	55.05	53.70	54.45	54.35	54.37	646797	351.66	4302	297370	45.98
PTL	EQ	26-Nov-2020	40.00	40.80	41.00	39.60	41.00	40.45	40.41	30111	12.17	569	17693	58.76
PUNJABCHEM	EQ	26-Nov-2020	640.85	649.05	650.00	638.00	650.00	648.05	642.81	7082	45.52	659	5678	80.18
PUNJLLOYD	BZ	26-Nov-2020	1.55	1.60	1.60	1.50	1.55	1.55	1.52	139255	2.11	83	-	-
PURVA	EQ	26-Nov-2020	76.25	77.00	78.85	75.50	77.35	77.20	77.00	1780168	1370.77	13451	453609	25.48
PVR	EQ	26-Nov-2020	1307.35	1315.00	1328.85	1281.05	1311.00	1311.85	1299.21	1511368	19635.92	41615	179248	11.86
QGOLDHALF	EQ	26-Nov-2020	2119.25	2124.80	2134.80	2118.00	2129.50	2131.30	2129.08	1086	23.12	114	832	76.61
QNIFTY	EQ	26-Nov-2020	1324.35	1336.00	1341.00	1336.00	1341.00	1338.50	1338.50	2	0.03	2	0	0.00
QUESS	EQ	26-Nov-2020	470.80	471.05	481.00	464.90	481.00	475.85	471.70	106687	503.24	7165	55128	51.67
QUICKHEAL	EQ	26-Nov-2020	152.05	152.15	154.95	151.60	154.50	154.05	153.78	245390	377.36	3157	85408	34.81
RADAAN	EQ	26-Nov-2020	0.95	0.95	0.95	0.90	0.95	0.95	0.94	17752	0.17	33	14226	80.14
RADICO	EQ	26-Nov-2020	442.85	445.90	451.10	440.10	444.35	444.90	445.76	179587	800.53	5406	63193	35.19
RADIOCITY	BE	26-Nov-2020	22.75	22.55	23.35	22.55	22.80	22.85	22.94	157361	36.10	294	-	-
RAIN	EQ	26-Nov-2020	116.30	117.10	117.90	113.40	116.50	117.10	116.25	990377	1151.35	7886	287216	29.00
RAJESHEXPO	EQ	26-Nov-2020	448.35	450.00	452.35	448.50	450.00	449.55	449.70	46330	208.35	2930	20518	44.29
RAJRATAN	EQ	26-Nov-2020	407.50	412.50	417.95	378.00	412.00	408.25	394.16	15358	60.54	754	7146	46.53
RAJRAYON	BZ	26-Nov-2020	0.15	0.20	0.20	0.15	0.20	0.15	0.19	466177	0.87	56	-	-
RAJSREESUG	EQ	26-Nov-2020	12.85	13.25	13.65	13.00	13.25	13.50	13.42	26051	3.50	145	16328	62.68
RAJTV	EQ	26-Nov-2020	34.10	34.35	34.35	34.00	34.35	34.15	34.16	812	0.28	15	511	62.93
RALLIS	EQ	26-Nov-2020	279.05	278.40	279.40	272.50	278.00	278.05	276.52	316021	873.86	7469	110317	34.91
RAMANEWS	EQ	26-Nov-2020	13.20	13.60	13.60	13.05	13.20	13.20	13.17	13037	1.72	75	8972	68.82
RAMASTEEL	EQ	26-Nov-2020	47.60	48.70	48.70	46.00	47.85	47.55	47.51	15933	7.57	263	11532	72.38
RAMCOCEM	EQ	26-Nov-2020	854.15	854.05	865.00	849.70	857.00	860.95	857.96	364063	3123.52	6637	112677	30.95
RAMCOIND	EQ	26-Nov-2020	211.35	211.30	212.40	207.25	208.10	208.30	208.17	54148	112.72	868	43601	80.52
RAMCOSYS	EQ	26-Nov-2020	446.95	448.00	453.75	440.70	445.10	445.05	448.23	136653	612.51	2538	46625	34.12
RAMKY	EQ	26-Nov-2020	32.45	32.15	33.60	31.95	33.05	33.00	32.72	31110	10.18	253	19930	64.06
RAMSARUP	BZ	26-Nov-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.52	4890	0.03	15	-	-
RANASUG	EQ	26-Nov-2020	5.85	5.95	6.10	5.90	6.10	6.10	6.06	283865	17.20	366	189632	66.80
RANEENGINE	EQ	26-Nov-2020	208.90	206.20	221.35	206.15	215.00	214.55	215.65	17318	37.35	737	6247	36.07
RANEHOLDIN	EQ	26-Nov-2020	451.05	455.00	491.00	452.10	482.00	486.75	475.94	109191	519.68	4457	43967	40.27
RATNAMANI	EQ	26-Nov-2020	1633.65	1660.00	1668.90	1625.05	1651.00	1643.40	1643.49	6525	107.24	1122	3461	53.04
RAYMOND	EQ	26-Nov-2020	316.70	316.15	320.65	313.00	318.60	318.40	317.31	803963	2551.09	15117	223661	27.82
RBL	EQ	26-Nov-2020	685.60	698.40	710.00	685.00	700.00	700.45	699.54	59194	414.09	3078	18480	31.22
RBLBANK	EQ	26-Nov-2020	226.60	228.55	229.80	219.75	222.70	222.40	223.16	19984346	44596.11	129835	2568919	12.85
RCF	EQ	26-Nov-2020	46.15	46.60	47.20	45.90	46.75	46.75	46.63	990785	461.99	3899	360773	36.41
RCOM	EQ	26-Nov-2020	1.65	1.65	1.70	1.60	1.65	1.65	1.65	7924334	130.36	4581	5058420	63.83
RECLTD	EQ	26-Nov-2020	116.85	117.85	122.55	117.70	121.85	121.90	120.70	15866770	19150.86	64679	2004561	12.63
RECLTD	N1	26-Nov-2020	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	2	0.02	2	2	100.00
RECLTD	N6	26-Nov-2020	1265.00	1246.00	1246.00	1245.00	1245.00	1245.44	1245.44	18	0.22	2	18	100.00
RECLTD	N9	26-Nov-2020	1307.70	1300.00	1300.00	1295.00	1295.00	1295.00	1297.38	210	2.72	4	210	100.00
RECLTD	NE	26-Nov-2020	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	1	100	100.00
RECLTD	NF	26-Nov-2020	1300.00	1305.00	1305.00	1299.99	1299.99	1304.16	1304.16	13	0.17	6	13	100.00
RECLTD	NH	26-Nov-2020	1314.99	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	6	0.08	1	6	100.00
RECLTD	NI	26-Nov-2020	1233.13	1238.00	1238.00	1238.00	1238.00	1238.00	1238.00	20	0.25	1	20	100.00
REDINGTON	EQ	26-Nov-2020	134.95	136.15	137.45	133.50	134.70	134.95	135.08	217328	293.58	6459	163779	75.36
REFEX	EQ	26-Nov-2020	83.30	84.95	84.95	79.00	80.20	80.45	81.13	357798	290.29	5406	157013	43.88
RELAXO	EQ	26-Nov-2020	720.15	724.90	739.95	722.30	737.90	736.15	729.68	91360	666.63	10189	46259	50.63
RELCAPITAL	EQ	26-Nov-2020	10.75	10.80	11.05	10.25	10.25	10.25	10.37	3358864	348.27	3220	1937929	57.70
RELIABLE	SM	26-Nov-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	2400	0.60	1	2400	100.00
RELIANCE	EQ	26-Nov-2020	1947.80	1953.05	1965.00	1930.05	1957.00	1952.60	1946.67	11924527	232130.95	266412	3406506	28.57
RELIANCEPP	E1	26-Nov-2020	1063.10	1064.90	1075.00	1045.00	1072.00	1068.10	1060.94	769563	8164.58	44381	361082	46.92
RELIGARE	EQ	26-Nov-2020	60.20	63.70	67.35	61.75	64.55	64.30	64.87	5430808	3522.83	20085	1585941	29.20
RELINFRA	EQ	26-Nov-2020	22.45	23.00	23.00	21.35	21.70	21.75	22.12	10960349	2424.17	14606	3976636	36.28
REMSONSIND	EQ	26-Nov-2020	82.15	81.55	90.35	81.45	90.35	90.35	89.69	10878	9.76	143	8601	79.07
RENUKA	EQ	26-Nov-2020	9.85	10.00	10.30	9.90	10.15	10.25	10.22	4585748	468.56	2306	3598506	78.47
REPCOHOME	EQ	26-Nov-2020	240.65	240.65	241.65	235.00	239.80	239.25	238.67	139573	333.11	2212	83256	59.65
REPL	SM	26-Nov-2020	93.15	94.95	94.95	88.50	88.50	88.50	89.92	57000	51.25	17	36000	63.16
REPRO	EQ	26-Nov-2020	352.30	362.00	362.00	346.80	352.00	349.20	350.28	6378	22.34	328	5738	89.97
RESPONIND	EQ	26-Nov-2020	166.70	166.70	170.40	165.80	166.90	166.85	166.92	235210	392.62	1170	31915	13.57
REVATHI	EQ	26-Nov-2020	415.05	424.15	424.15	407.90	415.00	415.95	415.29	3063	12.72	191	1229	40.12
RGL	EQ	26-Nov-2020	264.55	264.95	264.95	257.65	259.15	260.80	261.22	4013	10.48	350	1567	39.05
RHFL	EQ	26-Nov-2020	2.00	2.10	2.10	1.95	2.10	2.05	2.03	3752175	76.17	1269	2838605	75.65
RHFL	N4	26-Nov-2020	166.33	180.00	180.00	170.00	170.00	174.00	179.55	330	0.59	11	325	98.48
RHFL	N6	26-Nov-2020	160.01	175.00	185.00	153.01	185.00	171.50	171.50	58	0.10	4	58	100.00
RHFL	N8	26-Nov-2020	139.00	140.05	150.00	140.00	150.00	150.00	145.33	214	0.31	9	169	78.97
RICOAUTO	EQ	26-Nov-2020	31.60	31.85	32.65	31.60	32.50	32.40	32.23	435589	140.39	1959	221248	50.79
RIIL	EQ	26-Nov-2020	382.10	384.80	386.55	381.00	385.00	382.80	383.14	90804	347.90	2322	26541	29.23
RITES	EQ	26-Nov-2020	247.00	247.05	250.20	245.65	248.00	248.65	248.29	161155	400.14	3858	68050	42.23
RKDL	EQ	26-Nov-2020	6.25	6.35	6.35	6.20	6.25	6.20	6.23	4424	0.28	35	3767	85.15
RKEC	SM	26-Nov-2020	34.00	33.20	33.30	32.45	33.00	33.00	32.97	10000	3.30	10	9000	90.00
RKFORGE	EQ	26-Nov-2020	389.05	393.85	418.90	393.85	411.95	409.00	406.59	163910	666.44	1511	130857	79.83
RMCL	EQ	26-Nov-2020	2.80	2.80	2.80	2.70	2.80	2.75	2.74	67425	1.84	50	52094	77.26
RMDRIP	SM	26-Nov-2020	53.00	49.10	53.00	49.10	53.00	52.00	51.22	10000	5.12	5	4000	40.00
RML	EQ	26-Nov-2020	227.50	229.70	241.00	225.20	231.80	233.15	235.24	70248	165.25	2291	26588	37.85
RNAVAL	EQ	26-Nov-2020	3.35	3.25	3.30	3.20	3.20	3.20	3.21	2548333	81.79	1406	1679524	65.91
ROHITFERRO	BE	26-Nov-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	75	0.00	1	-	-
ROHLTD	EQ	26-Nov-2020	66.85	68.25	70.15	65.20	67.90	68.85	68.97	64658	44.59	770	20300	31.40
ROLLT	EQ	26-Nov-2020	2.15	2.15	2.20	2.10	2.20	2.15	2.15	5440	0.12	24	5427	99.76
ROLTA	EQ	26-Nov-2020	4.55	4.50	4.75	4.40	4.70	4.65	4.61	247512	11.40	3899	163744	66.16
ROML	EQ	26-Nov-2020	15.30	16.05	16.05	16.05	16.05	16.05	16.05	972	0.16	10	972	100.00
ROSSARI	EQ	26-Nov-2020	796.30	799.90	809.00	791.40	802.00	801.80	802.35	79604	638.70	9189	33318	41.85
ROSSELLIND	EQ	26-Nov-2020	130.10	129.30	132.85	127.20	130.70	129.55	130.27	5356	6.98	182	3947	73.69
ROUTE	EQ	26-Nov-2020	956.25	964.00	1004.05	964.00	1004.05	1004.05	990.69	493614	4890.19	19885	216941	43.95
RPGLIFE	EQ	26-Nov-2020	356.05	357.60	362.20	352.00	361.00	360.10	357.96	36371	130.19	1402	12412	34.13
RPOWER	BE	26-Nov-2020	3.35	3.35	3.40	3.20	3.20	3.20	3.23	6499969	209.66	4033	-	-
RPPINFRA	EQ	26-Nov-2020	45.60	46.40	46.45	44.65	45.50	45.45	45.24	19391	8.77	202	15022	77.47
RPPL	SM	26-Nov-2020	88.50	88.50	92.90	88.50	90.00	90.00	90.98	4000	3.64	4	4000	100.00
RSSOFTWARE	EQ	26-Nov-2020	20.50	20.55	20.80	19.50	19.90	19.90	19.99	81468	16.29	236	63611	78.08
RSWM	EQ	26-Nov-2020	91.00	92.55	93.00	89.65	91.95	91.30	90.52	4868	4.41	125	2912	59.82
RSYSTEMS	EQ	26-Nov-2020	115.65	116.20	118.70	114.05	115.10	116.40	116.02	34496	40.02	607	19965	57.88
RTNINFRA	EQ	26-Nov-2020	5.65	5.65	5.75	5.50	5.65	5.60	5.60	226336	12.68	340	146531	64.74
RTNPOWER	EQ	26-Nov-2020	1.95	2.00	2.00	1.95	1.95	2.00	1.98	883097	17.46	512	418248	47.36
RUBYMILLS	EQ	26-Nov-2020	163.80	163.55	196.55	163.55	196.55	196.55	188.25	88270	166.17	2431	42075	47.67
RUCHI	BE	26-Nov-2020	752.70	790.30	790.30	715.10	741.00	741.20	741.28	136994	1015.51	7633	-	-
RUCHINFRA	BE	26-Nov-2020	8.45	8.85	8.85	8.05	8.05	8.05	8.26	398405	32.89	778	-	-
RUCHIRA	EQ	26-Nov-2020	49.25	49.35	50.35	48.90	49.90	49.45	49.39	48332	23.87	446	23522	48.67
RUPA	EQ	26-Nov-2020	211.45	211.45	233.35	208.10	231.50	230.45	226.11	396393	896.27	7656	103486	26.11
RUSHIL	EQ	26-Nov-2020	124.45	125.00	149.30	124.45	149.30	149.30	141.41	1206741	1706.45	18528	238999	19.81
RVNL	EQ	26-Nov-2020	20.60	20.75	20.95	20.55	20.90	20.85	20.80	2736410	569.08	5176	1381830	50.50
SABTN	EQ	26-Nov-2020	1.45	1.45	1.50	1.40	1.50	1.50	1.43	9843	0.14	26	8329	84.62
SADBHAV	EQ	26-Nov-2020	50.05	49.50	50.40	49.50	50.20	50.00	49.99	173535	86.75	1371	103093	59.41
SADBHIN	EQ	26-Nov-2020	16.70	17.00	17.00	16.30	16.50	16.45	16.53	118955	19.66	391	70898	59.60
SAFARI	EQ	26-Nov-2020	546.80	555.00	555.00	533.00	536.10	535.90	538.62	4388	23.63	330	2793	63.65
SAGARDEEP	BE	26-Nov-2020	39.95	40.40	41.90	39.20	41.45	40.95	40.87	23377	9.56	306	-	-
SAGCEM	EQ	26-Nov-2020	713.95	710.00	719.60	705.20	711.00	710.10	710.00	41441	294.23	2059	30234	72.96
SAIL	EQ	26-Nov-2020	43.05	43.10	46.80	42.80	46.55	46.55	45.01	60920144	27422.81	98593	22254409	36.53
SAKAR	EQ	26-Nov-2020	80.85	78.60	82.30	78.60	80.00	80.15	80.77	13421	10.84	115	2225	16.58
SAKHTISUG	EQ	26-Nov-2020	9.25	9.35	9.95	9.15	9.45	9.40	9.52	346414	32.99	737	87550	25.27
SAKSOFT	EQ	26-Nov-2020	318.05	324.20	324.20	314.00	316.75	315.50	315.54	12024	37.94	882	7540	62.71
SAKUMA	EQ	26-Nov-2020	5.20	5.25	5.30	5.10	5.15	5.15	5.16	264705	13.66	422	205213	77.53
SALASAR	EQ	26-Nov-2020	204.35	204.35	208.00	202.35	203.90	203.80	204.44	21169	43.28	608	2492	11.77
SALONA	EQ	26-Nov-2020	60.80	59.00	63.80	58.00	62.10	62.10	61.83	2035	1.26	63	1082	53.17
SALSTEEL	EQ	26-Nov-2020	3.00	3.10	3.15	2.85	2.90	2.95	2.97	28667	0.85	78	23458	81.83
SALZERELEC	EQ	26-Nov-2020	106.15	106.50	120.40	106.05	117.80	117.10	117.48	848303	996.56	12953	328672	38.74
SAMBHAAV	EQ	26-Nov-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.87	3412	0.06	10	3412	100.00
SANCO	EQ	26-Nov-2020	13.80	13.80	14.00	13.40	13.60	13.50	13.58	23917	3.25	137	16533	69.13
SANDESH	EQ	26-Nov-2020	568.35	578.05	582.40	553.00	553.00	562.35	573.83	4579	26.28	603	1190	25.99
SANDHAR	EQ	26-Nov-2020	247.95	250.00	262.85	245.15	260.00	260.50	255.05	59927	152.84	1175	35202	58.74
SANGAMIND	EQ	26-Nov-2020	55.45	55.45	58.00	54.95	56.20	56.65	56.52	106378	60.13	1154	42668	40.11
SANGHIIND	EQ	26-Nov-2020	32.65	32.70	34.30	32.20	33.35	33.45	33.27	993280	330.50	2404	467152	47.03
SANGHVIFOR	EQ	26-Nov-2020	19.95	20.00	20.80	20.00	20.55	20.55	20.49	836	0.17	14	836	100.00
SANGHVIMOV	EQ	26-Nov-2020	100.90	100.20	102.00	95.80	98.40	98.65	98.93	62430	61.76	803	19968	31.98
SANGINITA	EQ	26-Nov-2020	31.60	30.05	30.05	30.05	30.05	30.05	30.05	33528	10.08	196	33528	100.00
SANOFI	EQ	26-Nov-2020	8282.00	8323.00	8323.00	8200.00	8250.00	8256.85	8275.81	37468	3100.78	2161	33699	89.94
SANWARIA	BZ	26-Nov-2020	1.40	1.45	1.45	1.35	1.40	1.35	1.42	873118	12.40	284	-	-
SARDAEN	EQ	26-Nov-2020	301.15	298.25	308.05	295.50	305.70	305.55	302.54	63527	192.19	1835	22734	35.79
SAREGAMA	EQ	26-Nov-2020	751.75	745.10	785.05	745.00	770.00	772.00	764.13	11423	87.29	680	7653	67.00
SARLAPOLY	EQ	26-Nov-2020	18.40	18.70	18.80	17.85	18.50	18.50	18.30	117189	21.44	487	70128	59.84
SARVESHWAR	SM	26-Nov-2020	12.00	12.45	12.45	12.45	12.45	12.45	12.45	1600	0.20	1	1600	100.00
SASKEN	EQ	26-Nov-2020	664.65	665.25	669.95	660.00	665.00	664.40	664.74	8235	54.74	601	3389	41.15
SASTASUNDR	EQ	26-Nov-2020	123.45	124.80	134.00	120.65	132.50	132.20	127.02	67165	85.31	1057	42948	63.94
SATIA	EQ	26-Nov-2020	94.15	95.60	95.90	93.90	94.00	94.90	94.71	23101	21.88	234	13367	57.86
SATIN	EQ	26-Nov-2020	69.40	72.15	72.85	68.50	72.85	72.85	71.82	269484	193.55	2564	163102	60.52
SATINPP	E1	26-Nov-2020	34.00	34.70	35.70	34.45	35.70	35.70	35.43	5265	1.87	64	5012	95.19
SBICARD	EQ	26-Nov-2020	806.10	809.00	815.70	806.45	809.15	809.25	811.29	731624	5935.59	34913	379521	51.87
SBIETFIT	EQ	26-Nov-2020	220.11	220.95	220.95	217.00	220.60	220.59	218.46	296	0.65	30	191	64.53
SBIETFPB	EQ	26-Nov-2020	164.13	164.90	166.99	161.10	165.49	165.48	163.68	684	1.12	54	220	32.16
SBIETFQLTY	EQ	26-Nov-2020	113.01	114.40	114.49	111.72	113.89	113.56	112.45	1036	1.17	50	554	53.47
SBILIFE	EQ	26-Nov-2020	849.05	853.30	858.65	848.30	852.90	851.50	853.05	1791878	15285.62	56541	932211	52.02
SBIN	EQ	26-Nov-2020	243.00	244.00	246.25	240.15	245.75	245.45	243.28	64248318	156300.55	241631	14919885	23.22
SBIN	N5	26-Nov-2020	10857.95	10861.00	10878.55	10854.00	10870.00	10868.29	10860.12	477	51.80	64	476	99.79
SCAPDVR	EQ	26-Nov-2020	1.35	1.40	1.40	1.30	1.40	1.30	1.36	86722	1.18	88	56603	65.27
SCHAEFFLER	EQ	26-Nov-2020	3935.05	3954.50	3956.40	3907.35	3940.00	3920.15	3942.13	7364	290.30	2251	6140	83.38
SCHAND	EQ	26-Nov-2020	66.55	68.50	68.50	66.60	67.90	67.50	67.16	7891	5.30	190	6315	80.03
SCHNEIDER	EQ	26-Nov-2020	92.70	93.35	93.35	89.30	90.00	89.90	90.72	258133	234.18	2447	133691	51.79
SCI	EQ	26-Nov-2020	54.20	54.50	57.90	54.50	56.65	56.90	56.67	7650477	4335.30	24880	1917450	25.06
SDBL	EQ	26-Nov-2020	25.95	26.20	26.20	25.55	26.05	25.95	25.87	105726	27.35	441	77078	72.90
SEAMECLTD	EQ	26-Nov-2020	403.85	409.95	418.00	394.55	403.00	401.85	404.30	16720	67.60	1378	3573	21.37
SELAN	EQ	26-Nov-2020	120.35	120.35	124.90	119.95	123.10	122.20	123.23	111441	137.33	2157	56992	51.14
SELMCL	BZ	26-Nov-2020	2.30	2.40	2.40	2.30	2.35	2.35	2.39	70983	1.69	61	-	-
SEPOWER	EQ	26-Nov-2020	2.45	2.45	2.45	2.35	2.45	2.45	2.42	15692	0.38	342	11375	72.49
SEQUENT	EQ	26-Nov-2020	152.75	152.95	156.80	151.70	153.80	153.25	154.34	626361	966.71	7994	178895	28.56
SESHAPAPER	EQ	26-Nov-2020	134.15	137.90	138.00	134.10	134.20	134.70	135.47	19037	25.79	377	10085	52.98
SETCO	EQ	26-Nov-2020	12.55	12.85	13.00	12.15	12.90	12.80	12.73	541096	68.91	434	496860	91.82
SETF10GILT	EQ	26-Nov-2020	202.43	204.37	204.37	201.35	202.95	202.95	202.48	81	0.16	8	78	96.30
SETFGOLD	EQ	26-Nov-2020	4392.90	4419.00	4424.00	4370.00	4395.00	4392.80	4379.00	13703	600.05	1746	9262	67.59
SETFNIF50	EQ	26-Nov-2020	133.54	133.65	135.00	132.78	135.00	134.56	133.73	130051	173.92	867	76771	59.03
SETFNIFBK	EQ	26-Nov-2020	291.34	292.00	295.55	288.98	295.00	294.93	292.11	38765	113.24	1041	12492	32.22
SETFNN50	EQ	26-Nov-2020	309.98	310.00	313.30	308.01	313.30	313.17	312.10	7607	23.74	177	6920	90.97
SETUINFRA	EQ	26-Nov-2020	0.65	0.70	0.70	0.65	0.70	0.65	0.65	160502	1.05	32	155377	96.81
SEYAIND	EQ	26-Nov-2020	60.20	60.25	61.00	60.00	60.55	60.70	60.49	9589	5.80	139	7400	77.17
SEZAL	BZ	26-Nov-2020	2.25	2.25	2.25	2.15	2.15	2.15	2.15	15209	0.33	35	-	-
SFL	EQ	26-Nov-2020	1375.85	1399.00	1561.00	1385.90	1520.00	1507.50	1506.27	182955	2755.80	16552	68681	37.54
SGBAPR28I	GB	26-Nov-2020	4759.85	4751.00	4760.00	4741.01	4750.00	4758.73	4756.30	480	22.83	106	348	72.50
SGBAUG24	GB	26-Nov-2020	4888.81	4888.81	4935.00	4885.00	4885.00	4885.00	4902.16	47	2.30	21	39	82.98
SGBAUG27	GB	26-Nov-2020	4805.00	4797.00	4847.00	4750.00	4765.01	4770.84	4786.28	88	4.21	26	61	69.32
SGBAUG28V	GB	26-Nov-2020	4797.41	4797.00	4825.00	4780.00	4825.00	4801.71	4794.39	3690	176.91	291	3567	96.67
SGBDC27VII	GB	26-Nov-2020	4780.00	4671.00	4797.00	4665.00	4780.00	4780.00	4743.63	104	4.93	8	70	67.31
SGBDEC2512	GB	26-Nov-2020	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	26-Nov-2020	4850.00	4851.00	4890.00	4850.00	4890.00	4890.00	4865.13	8	0.39	5	8	100.00
SGBFEB24	GB	26-Nov-2020	4869.83	4864.00	4885.00	4844.00	4885.00	4885.00	4871.16	25	1.22	9	25	100.00
SGBFEB27	GB	26-Nov-2020	4775.00	4797.00	4797.00	4797.00	4797.00	4797.00	4797.00	5	0.24	1	5	100.00
SGBFEB28IX	GB	26-Nov-2020	4750.00	4760.00	4827.00	4760.00	4827.00	4812.00	4798.77	13	0.62	6	13	100.00
SGBJ28VIII	GB	26-Nov-2020	4820.00	4676.00	4820.00	4611.00	4820.00	4819.99	4717.23	75	3.54	14	43	57.33
SGBJAN27	GB	26-Nov-2020	4796.96	4769.00	4798.68	4769.00	4798.68	4798.68	4771.70	11	0.52	2	11	100.00
SGBJUL25	GB	26-Nov-2020	4762.91	4785.00	4789.80	4717.05	4789.80	4778.82	4760.10	167	7.95	19	157	94.01
SGBJUL27	GB	26-Nov-2020	4849.00	4725.00	4797.00	4655.00	4797.00	4797.00	4725.00	40	1.89	13	25	62.50
SGBJUL28IV	GB	26-Nov-2020	4767.80	4796.00	4796.00	4750.00	4775.00	4776.75	4762.58	329	15.67	77	296	89.97
SGBJUN27	GB	26-Nov-2020	4776.14	4840.00	4840.00	4805.00	4806.00	4806.00	4810.39	23	1.11	4	23	100.00
SGBJUN28	GB	26-Nov-2020	4785.77	4775.00	4795.00	4761.10	4775.10	4774.22	4777.09	312	14.90	39	265	84.94
SGBMAR24	GB	26-Nov-2020	4934.00	4930.00	4930.00	4930.00	4930.00	4930.00	4930.00	8	0.39	1	8	100.00
SGBMAR25	GB	26-Nov-2020	4799.00	4797.00	4798.00	4750.00	4750.00	4751.08	4756.77	123	5.85	28	103	83.74
SGBMAR28X	GB	26-Nov-2020	4742.37	4767.70	4767.99	4713.35	4767.99	4767.99	4750.12	14	0.67	6	13	92.86
SGBMAY25	GB	26-Nov-2020	4737.63	4761.00	4794.00	4749.00	4750.00	4750.00	4750.55	246	11.69	18	244	99.19
SGBMAY28	GB	26-Nov-2020	4737.66	4797.00	4797.00	4729.00	4769.00	4745.03	4745.58	503	23.87	82	415	82.50
SGBNOV23	GB	26-Nov-2020	4899.14	4855.00	4950.00	4855.00	4900.00	4916.47	4896.70	76	3.72	25	43	56.58
SGBNOV24	GB	26-Nov-2020	4852.84	4850.00	4859.00	4840.00	4848.00	4850.19	4851.60	528	25.62	42	516	97.73
SGBNOV25	GB	26-Nov-2020	4950.00	4726.00	4825.00	4726.00	4825.00	4825.00	4781.59	22	1.05	6	12	54.55
SGBNOV26	GB	26-Nov-2020	4752.10	4752.10	4800.05	4752.10	4800.00	4800.02	4796.18	25	1.20	7	23	92.00
SGBOC28VII	GB	26-Nov-2020	4900.00	4835.00	4899.00	4800.00	4848.00	4848.80	4837.62	181	8.76	52	157	86.74
SGBOCT25	GB	26-Nov-2020	4808.25	4890.00	4890.00	4880.00	4880.00	4880.00	4885.00	2	0.10	2	2	100.00
SGBOCT25IV	GB	26-Nov-2020	4850.00	4820.00	4890.00	4771.00	4890.00	4890.00	4812.00	13	0.63	6	13	100.00
SGBOCT25V	GB	26-Nov-2020	4869.00	4899.00	4899.00	4800.00	4880.00	4880.00	4859.67	3	0.15	3	3	100.00
SGBOCT26	GB	26-Nov-2020	4800.00	4711.00	4711.00	4711.00	4711.00	4711.00	4711.00	5	0.24	1	5	100.00
SGBOCT27	GB	26-Nov-2020	4880.00	4797.00	4839.99	4797.00	4839.97	4839.97	4805.73	26	1.25	9	26	100.00
SGBOCT27VI	GB	26-Nov-2020	4762.00	4740.00	4796.90	4701.00	4796.90	4790.60	4748.86	183	8.69	51	165	90.16
SGBSEP24	GB	26-Nov-2020	4850.50	4866.00	4920.00	4851.00	4920.00	4920.00	4856.98	107	5.20	8	107	100.00
SGBSEP27	GB	26-Nov-2020	4799.00	4797.00	4800.00	4749.95	4771.01	4771.01	4764.81	149	7.10	24	110	73.83
SGBSEP28VI	GB	26-Nov-2020	4845.72	4941.00	4941.00	4800.00	4828.00	4855.57	4871.05	187	9.11	69	155	82.89
SGL	EQ	26-Nov-2020	6.25	6.45	6.50	6.35	6.50	6.45	6.43	8738	0.56	41	6680	76.45
SHAHALLOYS	EQ	26-Nov-2020	7.10	7.70	7.70	7.35	7.40	7.40	7.40	3845	0.28	33	3786	98.47
SHAKTIPUMP	BE	26-Nov-2020	225.10	225.00	228.00	221.30	227.25	226.75	225.80	11776	26.59	356	-	-
SHALBY	EQ	26-Nov-2020	108.50	108.10	110.00	105.40	106.75	106.90	107.36	401281	430.83	5424	101123	25.20
SHALPAINTS	EQ	26-Nov-2020	67.05	67.10	68.00	67.05	67.45	67.50	67.43	37903	25.56	415	21744	57.37
SHANKARA	EQ	26-Nov-2020	323.05	325.60	334.20	321.45	330.00	328.20	328.03	41550	136.30	2042	13081	31.48
SHANTIGEAR	EQ	26-Nov-2020	101.85	102.05	107.00	101.40	106.35	106.25	105.22	162184	170.65	2223	85412	52.66
SHARDACROP	EQ	26-Nov-2020	264.85	265.20	268.80	265.00	267.10	267.40	266.86	13121	35.02	530	8291	63.19
SHARDAMOTR	EQ	26-Nov-2020	1388.55	1390.05	1527.40	1386.40	1527.40	1515.75	1482.16	15419	228.53	1624	9745	63.20
SHAREINDIA	EQ	26-Nov-2020	104.80	104.75	107.95	103.70	105.40	104.45	105.05	11885	12.48	244	4075	34.29
SHARIABEES	EQ	26-Nov-2020	318.22	318.00	320.60	314.70	320.60	316.94	316.86	859	2.72	48	748	87.08
SHEMAROO	EQ	26-Nov-2020	56.20	56.20	57.00	55.75	57.00	56.80	56.45	20161	11.38	274	14844	73.63
SHIL	EQ	26-Nov-2020	110.35	111.00	119.75	111.00	118.40	117.50	116.96	435215	509.02	4536	253039	58.14
SHILPAMED	EQ	26-Nov-2020	462.15	466.00	475.00	460.00	464.10	464.70	466.29	488312	2276.93	14655	141453	28.97
SHIRPUR-G	BE	26-Nov-2020	7.40	7.40	7.55	7.20	7.50	7.45	7.41	9316	0.69	37	-	-
SHIVAMAUTO	EQ	26-Nov-2020	20.50	21.00	21.50	19.95	21.50	21.45	21.00	395673	83.09	1218	263003	66.47
SHIVAMILLS	EQ	26-Nov-2020	25.40	25.55	25.55	25.55	25.55	25.55	25.55	813	0.21	2	813	100.00
SHIVATEX	EQ	26-Nov-2020	79.35	80.00	80.95	78.95	79.40	79.40	79.37	251	0.20	7	128	51.00
SHK	EQ	26-Nov-2020	121.45	121.90	130.50	121.65	125.60	126.35	127.48	875656	1116.27	10092	255553	29.18
SHOPERSTOP	EQ	26-Nov-2020	184.55	185.00	186.80	182.50	183.00	183.40	184.34	87666	161.61	1166	60203	68.67
SHRADHA	EQ	26-Nov-2020	59.75	62.00	62.00	59.75	61.00	61.00	59.91	2588	1.55	13	2488	96.14
SHREDIGCEM	EQ	26-Nov-2020	58.10	58.50	61.35	57.90	60.75	60.55	60.12	1192756	717.09	6330	580304	48.65
SHREECEM	EQ	26-Nov-2020	23698.80	23949.00	24600.00	23700.00	24473.70	24381.15	24047.99	74560	17930.18	18351	16754	22.47
SHREEPUSHK	EQ	26-Nov-2020	99.35	101.85	101.85	99.35	100.00	100.00	99.99	113797	113.79	1463	91821	80.69
SHREERAMA	EQ	26-Nov-2020	6.85	6.95	7.00	6.70	7.00	6.95	6.90	23259	1.60	59	20569	88.43
SHRENIK	EQ	26-Nov-2020	5.65	5.65	5.70	5.50	5.65	5.65	5.61	272669	15.31	588	192813	70.71
SHREYANIND	EQ	26-Nov-2020	72.40	73.85	76.40	71.75	73.10	73.35	74.33	16486	12.25	383	7081	42.95
SHREYAS	EQ	26-Nov-2020	58.20	60.00	61.10	58.10	60.20	60.10	60.52	23017	13.93	184	17367	75.45
SHRIPISTON	BE	26-Nov-2020	577.95	560.05	594.95	560.05	580.00	589.95	586.19	243	1.42	23	-	-
SHRIRAMCIT	EQ	26-Nov-2020	1054.70	1069.90	1132.80	1055.00	1097.50	1101.90	1103.13	93210	1028.22	10989	50292	53.96
SHRIRAMEPC	EQ	26-Nov-2020	3.40	3.45	3.50	3.40	3.50	3.45	3.44	86946	2.99	97	71641	82.40
SHYAMCENT	EQ	26-Nov-2020	3.95	4.05	4.05	3.80	3.90	3.95	3.91	77623	3.04	390	64514	83.11
SICAGEN	EQ	26-Nov-2020	12.85	13.35	13.45	12.65	12.65	12.75	12.90	20544	2.65	131	14739	71.74
SICAL	EQ	26-Nov-2020	9.60	9.70	9.75	9.55	9.65	9.60	9.62	50995	4.90	185	45155	88.55
SIEMENS	EQ	26-Nov-2020	1364.25	1405.00	1533.90	1396.15	1532.95	1516.70	1488.23	9591646	142745.59	291121	443374	4.62
SIGIND	EQ	26-Nov-2020	22.65	22.75	23.45	22.05	22.70	22.65	22.60	43049	9.73	242	36999	85.95
SIGMA	SM	26-Nov-2020	45.00	45.00	45.00	45.00	45.00	45.00	45.00	6000	2.70	2	6000	100.00
SIKKO	SM	26-Nov-2020	26.20	26.30	26.40	26.30	26.40	26.40	26.35	8000	2.11	2	8000	100.00
SIL	BE	26-Nov-2020	8.55	8.85	8.85	8.15	8.15	8.25	8.30	51735	4.29	133	-	-
SILINV	EQ	26-Nov-2020	149.65	145.65	155.00	145.55	148.55	148.50	150.51	8484	12.77	385	3990	47.03
SILLYMONKS	BE	26-Nov-2020	21.25	22.00	22.00	21.25	21.25	21.25	21.67	895	0.19	10	-	-
SILVERTUC	SM	26-Nov-2020	97.00	91.00	91.00	91.00	91.00	91.00	91.00	1000	0.91	1	1000	100.00
SIMBHALS	EQ	26-Nov-2020	5.85	5.90	6.10	5.90	6.10	6.10	6.06	14342	0.87	65	10132	70.65
SIMPLEXINF	EQ	26-Nov-2020	31.45	31.80	32.00	31.10	31.50	31.60	31.56	92824	29.30	499	65948	71.05
SINTERCOM	EQ	26-Nov-2020	75.00	75.00	75.00	71.30	72.00	72.05	72.93	15447	11.27	26	13578	87.90
SINTEX	BE	26-Nov-2020	3.10	3.10	3.15	2.95	3.10	3.05	3.06	1986905	60.71	1160	-	-
SIRCA	EQ	26-Nov-2020	243.70	243.05	246.40	241.00	243.50	243.05	242.70	14767	35.84	484	8602	58.25
SIS	EQ	26-Nov-2020	408.70	410.90	439.45	410.25	436.95	431.65	429.56	622498	2674.02	21611	194067	31.18
SITINET	EQ	26-Nov-2020	0.90	0.95	0.95	0.85	0.85	0.85	0.91	66939958	610.60	4502	48909791	73.07
SIYSIL	EQ	26-Nov-2020	156.60	157.00	162.45	154.05	162.00	160.70	158.78	175115	278.04	2839	71463	40.81
SJVN	EQ	26-Nov-2020	23.00	23.20	24.80	23.00	23.95	24.15	24.09	5627043	1355.83	10897	2096816	37.26
SKFINDIA	EQ	26-Nov-2020	1547.30	1547.30	1555.05	1531.25	1554.00	1546.70	1542.28	27047	417.14	2921	20659	76.38
SKIL	EQ	26-Nov-2020	2.90	3.00	3.00	2.80	2.85	2.90	2.85	1078496	30.76	498	657578	60.97
SKIPPER	EQ	26-Nov-2020	56.60	57.00	58.90	55.25	56.00	56.00	57.10	118486	67.66	1302	54567	46.05
SKMEGGPROD	EQ	26-Nov-2020	48.40	48.40	49.40	47.10	49.00	49.00	48.52	42255	20.50	485	27344	64.71
SMARTLINK	EQ	26-Nov-2020	72.60	72.45	73.00	72.00	73.00	72.20	72.24	3796	2.74	87	3137	82.64
SMLISUZU	EQ	26-Nov-2020	423.45	425.00	430.60	420.50	424.00	423.25	425.16	10028	42.64	656	4937	49.23
SMPL	BZ	26-Nov-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	2300	0.00	4	-	-
SMSLIFE	EQ	26-Nov-2020	584.60	599.00	599.00	580.00	581.70	582.15	583.96	2565	14.98	264	1593	62.11
SMSPHARMA	EQ	26-Nov-2020	85.25	87.00	88.00	86.05	86.90	86.75	87.37	210098	183.55	2438	122354	58.24
SNOWMAN	EQ	26-Nov-2020	60.65	62.00	64.00	59.10	61.90	61.55	62.05	5736694	3559.60	27991	2672426	46.58
SOBHA	EQ	26-Nov-2020	308.85	310.95	313.00	304.35	311.70	311.05	308.94	182875	564.98	4214	54484	29.79
SOFTTECH	SM	26-Nov-2020	84.45	80.40	85.85	80.40	85.85	85.85	83.13	3200	2.66	2	1600	50.00
SOLARA	EQ	26-Nov-2020	1156.90	1162.00	1166.00	1135.10	1157.00	1152.75	1150.70	39593	455.60	3159	17373	43.88
SOLARINDS	EQ	26-Nov-2020	1043.60	1050.00	1067.80	1035.00	1044.35	1038.80	1048.14	14874	155.90	1521	8488	57.07
SOLEX	SM	26-Nov-2020	37.80	34.05	36.00	34.05	35.95	35.95	35.33	12000	4.24	6	8000	66.67
SOMANYCERA	EQ	26-Nov-2020	267.15	268.00	272.20	263.10	269.35	268.50	267.80	59883	160.37	1504	30438	50.83
SOMICONVEY	EQ	26-Nov-2020	20.90	20.45	21.35	20.45	21.25	21.30	21.02	1775	0.37	33	1578	88.90
SONAHISONA	SM	26-Nov-2020	9.50	9.20	9.20	9.20	9.20	9.20	9.20	10000	0.92	1	10000	100.00
SONATSOFTW	EQ	26-Nov-2020	341.15	343.35	343.50	337.25	340.15	340.15	339.60	158261	537.45	4012	95735	60.49
SORILINFRA	EQ	26-Nov-2020	69.50	70.00	71.65	69.15	69.50	69.75	69.78	26682	18.62	394	12410	46.51
SOTL	EQ	26-Nov-2020	697.10	697.20	702.45	686.95	690.00	688.85	691.79	7504	51.91	574	3679	49.03
SOUTHBANK	EQ	26-Nov-2020	7.30	7.30	7.60	7.25	7.55	7.55	7.44	16188205	1204.61	47084	9065728	56.00
SOUTHWEST	EQ	26-Nov-2020	30.70	30.50	32.20	30.00	31.75	31.55	31.61	14568	4.61	75	12070	82.85
SPAL	EQ	26-Nov-2020	137.60	136.15	141.90	135.10	141.00	141.10	139.33	43671	60.85	859	27295	62.50
SPANDANA	EQ	26-Nov-2020	729.35	738.00	747.00	718.00	738.85	731.80	728.93	12756	92.98	818	7100	55.66
SPARC	EQ	26-Nov-2020	174.50	175.50	176.50	173.00	175.20	175.55	175.16	363264	636.30	4554	99263	27.33
SPECIALITY	EQ	26-Nov-2020	35.30	35.70	37.55	35.50	36.60	36.75	36.52	88740	32.41	711	44425	50.06
SPENCERS	EQ	26-Nov-2020	74.75	75.55	79.70	74.65	77.65	77.60	78.07	1273631	994.28	9227	430515	33.80
SPENTEX	BZ	26-Nov-2020	0.55	0.60	0.60	0.55	0.55	0.55	0.60	31074	0.19	12	-	-
SPIC	EQ	26-Nov-2020	19.35	19.50	19.80	19.25	19.50	19.65	19.50	105789	20.63	316	70928	67.05
SPICEJET	EQ	26-Nov-2020	69.50	70.00	71.20	68.75	70.95	70.55	70.10	5490586	3848.92	24325	1765682	32.16
SPLIL	EQ	26-Nov-2020	28.15	28.25	29.15	27.55	28.70	28.70	28.66	9303	2.67	133	6650	71.48
SPMLINFRA	EQ	26-Nov-2020	7.90	7.90	8.25	7.90	8.20	8.15	8.10	1103	0.09	23	823	74.61
SPTL	EQ	26-Nov-2020	2.30	2.30	2.35	2.25	2.35	2.30	2.32	703904	16.31	387	458540	65.14
SPYL	EQ	26-Nov-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.55	570916	3.14	160	560312	98.14
SREEL	EQ	26-Nov-2020	144.10	143.90	145.10	142.95	143.80	143.60	143.90	12173	17.52	361	6495	53.36
SREIBNPNCD	N9	26-Nov-2020	720.00	830.00	830.00	830.00	830.00	830.00	830.00	8	0.07	1	8	100.00
SREIBNPNCD	NJ	26-Nov-2020	799.94	665.00	725.00	640.00	724.00	724.07	670.21	1155	7.74	62	775	67.10
SREIBNPNCD	NL	26-Nov-2020	770.00	771.50	789.00	754.00	758.00	757.63	766.55	228	1.75	13	228	100.00
SREIBNPNCD	NO	26-Nov-2020	720.00	720.00	720.00	693.00	718.00	718.00	713.57	105	0.75	12	99	94.29
SREIBNPNCD	NP	26-Nov-2020	647.90	650.00	665.00	647.90	665.00	665.00	652.33	60	0.39	4	60	100.00
SREIBNPNCD	NQ	26-Nov-2020	898.00	810.10	810.10	810.10	810.10	810.10	810.10	10	0.08	1	10	100.00
SREIBNPNCD	NR	26-Nov-2020	988.00	989.99	989.99	989.99	989.99	989.99	989.99	299	2.96	2	299	100.00
SREIBNPNCD	NU	26-Nov-2020	650.00	650.00	710.00	548.00	550.00	564.02	570.99	1405	8.02	56	931	66.26
SREIBNPNCD	NV	26-Nov-2020	750.00	700.00	700.00	700.00	700.00	700.00	700.00	35	0.25	1	35	100.00
SREIBNPNCD	NX	26-Nov-2020	864.49	858.65	858.65	780.00	780.00	780.00	798.00	83	0.66	5	83	100.00
SREIBNPNCD	NY	26-Nov-2020	770.00	750.52	766.00	750.51	760.00	760.00	758.24	236	1.79	9	236	100.00
SREIBNPNCD	NZ	26-Nov-2020	1020.00	1047.00	1050.00	1002.00	1050.00	1050.00	1010.94	215	2.17	8	200	93.02
SREIBNPNCD	Y1	26-Nov-2020	750.00	751.00	751.00	600.00	697.01	697.01	658.83	382	2.52	20	372	97.38
SREIBNPNCD	Y2	26-Nov-2020	670.00	710.00	720.00	709.00	720.00	720.00	714.85	205	1.47	13	205	100.00
SREIBNPNCD	Y3	26-Nov-2020	1100.00	880.00	985.00	880.00	985.00	985.00	950.00	30	0.29	3	20	66.67
SREIBNPNCD	Y5	26-Nov-2020	830.25	940.00	985.00	940.00	985.00	985.00	942.12	118	1.11	3	118	100.00
SREIBNPNCD	Y8	26-Nov-2020	630.00	585.00	650.00	585.00	640.00	640.00	619.73	401	2.49	19	379	94.51
SREIBNPNCD	YA	26-Nov-2020	801.00	800.00	800.00	800.00	800.00	800.00	800.00	5	0.04	1	5	100.00
SREINFRA	EQ	26-Nov-2020	6.05	6.00	6.10	5.95	6.00	6.00	6.01	689925	41.46	695	528860	76.65
SRF	EQ	26-Nov-2020	5105.75	5139.00	5166.00	5026.40	5067.05	5076.10	5074.05	233949	11870.68	20002	72592	31.03
SRHHYPOLTD	EQ	26-Nov-2020	245.35	245.35	258.70	244.00	250.40	249.80	250.25	23065	57.72	838	14738	63.90
SRIPIPES	EQ	26-Nov-2020	130.15	131.70	131.90	127.60	130.50	130.25	129.77	136935	177.70	1448	103221	75.38
SRPL	EQ	26-Nov-2020	31.25	31.30	32.80	30.60	32.00	32.00	31.48	3079	0.97	25	1119	36.34
SRTRANSFIN	EQ	26-Nov-2020	1065.00	1059.35	1060.00	1022.40	1051.95	1051.70	1040.94	5103903	53128.57	106411	460466	9.02
SRTRANSFIN	Y9	26-Nov-2020	1050.30	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	100	1.05	1	100	100.00
SRTRANSFIN	YB	26-Nov-2020	1021.50	1048.80	1100.00	1028.90	1029.10	1029.10	1034.73	627	6.49	22	582	92.82
SRTRANSFIN	YI	26-Nov-2020	1001.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1765	17.65	36	1765	100.00
SRTRANSFIN	YJ	26-Nov-2020	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	400	4.13	3	400	100.00
SRTRANSFIN	YK	26-Nov-2020	1022.10	1027.00	1027.00	1023.00	1024.05	1024.05	1024.14	306	3.13	7	306	100.00
SRTRANSFIN	YL	26-Nov-2020	1021.00	1020.00	1020.00	1015.00	1015.00	1015.00	1018.62	903	9.20	19	903	100.00
SRTRANSFIN	YO	26-Nov-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1225	12.25	5	1225	100.00
SRTRANSFIN	YQ	26-Nov-2020	1008.50	1010.00	1011.00	1000.01	1009.00	1009.00	1009.65	375	3.79	14	375	100.00
SRTRANSFIN	YR	26-Nov-2020	1020.00	1020.00	1024.90	1020.00	1024.90	1024.90	1021.63	75	0.77	2	75	100.00
SRTRANSFIN	YS	26-Nov-2020	1030.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	20	0.21	1	20	100.00
SRTRANSFIN	YT	26-Nov-2020	1195.05	1199.05	1199.05	1199.05		1199.05	1199.05	15	0.18	1	15	100.00
SRTRANSFIN	YV	26-Nov-2020	1000.00	1004.90	1004.90	1004.85	1004.85	1004.85	1004.86	332	3.34	4	332	100.00
SRTRANSFIN	YX	26-Nov-2020	1073.00	1065.10	1065.11	1065.10	1065.11	1065.11	1065.10	60	0.64	2	60	100.00
SRTRANSFIN	YY	26-Nov-2020	1075.00	1052.66	1058.00	1050.05	1058.00	1058.00	1054.11	443	4.67	11	433	97.74
SRTRANSFIN	Z3	26-Nov-2020	1000.00	998.00	1000.00	990.10	990.10	990.57	997.69	280	2.79	9	280	100.00
SRTRANSFIN	Z4	26-Nov-2020	999.99	1000.00	1000.00	999.00	999.00	999.00	999.21	117	1.17	4	117	100.00
SRTRANSFIN	Z5	26-Nov-2020	995.00	995.00	1000.00	995.00	1000.00	1000.00	996.00	25	0.25	2	25	100.00
SRTRANSFIN	Z9	26-Nov-2020	1015.00	1015.01	1097.00	1015.01	1016.16	1058.73	1047.81	72	0.75	9	23	31.94
SRTRANSFIN	ZD	26-Nov-2020	979.70	985.00	999.00	985.00	999.00	999.00	986.17	24	0.24	3	22	91.67
SRTRANSFIN	ZG	26-Nov-2020	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	50	0.52	1	50	100.00
SRTRANSFIN	ZK	26-Nov-2020	1040.00	1031.00	1031.00	952.00	975.00	1003.00	983.74	255	2.51	7	155	60.78
SSWL	EQ	26-Nov-2020	488.10	493.05	526.00	488.45	488.50	490.15	493.15	32319	159.38	1470	15425	47.73
STAR	EQ	26-Nov-2020	736.50	734.80	754.50	731.95	748.55	750.35	745.50	565080	4212.65	18539	182408	32.28
STARCEMENT	EQ	26-Nov-2020	88.90	88.15	91.00	88.10	90.20	89.95	90.02	238000	214.25	2379	114125	47.95
STARPAPER	EQ	26-Nov-2020	92.40	92.70	94.90	91.70	93.50	93.30	93.67	63734	59.70	921	21196	33.26
STCINDIA	EQ	26-Nov-2020	61.95	62.00	65.30	61.20	63.00	63.30	63.23	47106	29.78	611	21192	44.99
STEELCITY	EQ	26-Nov-2020	32.40	32.00	34.45	31.65	33.70	33.65	32.93	159179	52.41	130	151150	94.96
STEELXIND	EQ	26-Nov-2020	32.40	32.95	32.95	32.00	32.50	32.50	32.37	50772	16.43	391	32229	63.48
STEL	EQ	26-Nov-2020	60.95	60.80	62.00	58.15	60.70	61.15	60.76	11851	7.20	195	6028	50.86
STERTOOLS	EQ	26-Nov-2020	185.35	184.55	196.00	184.55	190.00	188.05	188.58	10328	19.48	511	5515	53.40
STLTECH	EQ	26-Nov-2020	153.45	153.00	155.30	151.70	152.75	153.45	153.06	463155	708.92	4682	171965	37.13
SUBCAPCITY	BE	26-Nov-2020	21.85	20.85	21.10	20.85	21.00	21.00	20.98	377	0.08	4	-	-
SUBEXLTD	EQ	26-Nov-2020	18.45	18.25	20.70	18.25	19.90	19.90	19.92	8557709	1704.83	11678	3756690	43.90
SUBROS	EQ	26-Nov-2020	295.30	296.80	300.00	291.45	295.80	294.85	294.99	31641	93.34	1361	15822	50.00
SUDARSCHEM	EQ	26-Nov-2020	448.95	449.95	481.95	448.05	477.00	477.20	472.18	594593	2807.54	14683	180125	30.29
SUJANAUNI	BE	26-Nov-2020	0.35	0.40	0.40	0.30	0.40	0.35	0.36	433152	1.57	456	-	-
SUMEETINDS	EQ	26-Nov-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.97	99881	1.97	119	88618	88.72
SUMICHEM	EQ	26-Nov-2020	282.25	283.60	283.70	274.30	279.60	279.80	280.01	178643	500.21	4602	94138	52.70
SUMIT	EQ	26-Nov-2020	8.05	8.15	8.20	8.00	8.20	8.20	8.11	4383	0.36	52	3618	82.55
SUMMITSEC	EQ	26-Nov-2020	474.70	461.05	483.90	442.90	481.00	480.15	477.22	2565	12.24	287	1874	73.06
SUNCLAYLTD	EQ	26-Nov-2020	1730.55	1737.05	1771.20	1737.00	1765.00	1760.55	1751.33	1071	18.76	201	782	73.02
SUNDARAM	EQ	26-Nov-2020	1.20	1.20	1.25	1.15	1.25	1.20	1.21	256500	3.10	237	173391	67.60
SUNDARMFIN	EQ	26-Nov-2020	1773.65	1782.40	1782.40	1690.00	1693.00	1694.95	1715.37	34843	597.69	4447	18647	53.52
SUNDARMHLD	EQ	26-Nov-2020	55.60	56.05	56.05	54.90	56.00	55.85	55.50	62069	34.45	448	43548	70.16
SUNDRMBRAK	EQ	26-Nov-2020	312.95	316.00	316.15	301.15	308.00	307.25	305.88	4688	14.34	437	2248	47.95
SUNDRMFAST	EQ	26-Nov-2020	506.50	513.85	513.85	495.15	497.15	499.60	500.68	58091	290.85	4056	29956	51.57
SUNFLAG	EQ	26-Nov-2020	54.00	53.65	58.60	53.15	56.70	57.05	56.89	1035404	589.07	5032	379962	36.70
SUNPHARMA	EQ	26-Nov-2020	506.20	506.00	513.00	502.30	512.75	511.70	508.33	7494355	38096.29	84589	1183888	15.80
SUNTECK	EQ	26-Nov-2020	307.15	308.40	322.00	303.35	315.00	312.75	311.94	1117000	3484.35	19407	204430	18.30
SUNTV	EQ	26-Nov-2020	416.10	417.10	421.40	411.80	420.10	420.35	416.95	1229438	5126.12	20435	309911	25.21
SUPERHOUSE	EQ	26-Nov-2020	102.60	102.60	108.50	100.80	108.10	107.15	105.05	23453	24.64	611	12483	53.23
SUPERSPIN	EQ	26-Nov-2020	4.20	4.05	4.40	4.05	4.40	4.40	4.39	25304	1.11	40	18369	72.59
SUPPETRO	EQ	26-Nov-2020	324.00	324.00	327.55	322.15	323.95	324.35	325.24	37886	123.22	1305	22853	60.32
SUPRAJIT	EQ	26-Nov-2020	195.20	195.35	198.10	194.00	194.85	194.55	194.77	58604	114.14	5042	33337	56.89
SUPREMEENG	SM	26-Nov-2020	21.80	22.30	22.30	22.30	22.30	22.30	22.30	4000	0.89	1	4000	100.00
SUPREMEIND	EQ	26-Nov-2020	1633.15	1634.00	1649.50	1571.00	1590.00	1590.50	1594.66	118097	1883.25	8492	85135	72.09
SUPREMEINF	BZ	26-Nov-2020	10.00	9.90	9.90	9.90	9.90	9.90	9.90	1011	0.10	9	-	-
SURANASOL	EQ	26-Nov-2020	7.20	7.25	7.90	7.05	7.90	7.85	7.83	108339	8.48	244	80577	74.37
SURANAT&P	EQ	26-Nov-2020	3.85	3.95	3.95	3.75	3.95	3.90	3.86	9238	0.36	20	8232	89.11
SURYALAXMI	EQ	26-Nov-2020	18.00	17.65	18.80	17.60	18.20	18.40	18.28	14231	2.60	355	10221	71.82
SURYAROSNI	EQ	26-Nov-2020	257.25	258.00	264.15	256.85	260.00	259.85	260.78	75874	197.86	7625	36686	48.35
SUTLEJTEX	EQ	26-Nov-2020	28.75	28.45	29.95	27.10	29.50	29.20	28.95	48670	14.09	391	32995	67.79
SUULD	EQ	26-Nov-2020	102.05	104.95	104.95	102.00	102.00	102.05	102.84	9236	9.50	89	5038	54.55
SUVEN	EQ	26-Nov-2020	46.90	46.90	47.45	46.40	47.20	46.95	46.88	208147	97.58	1267	116155	55.80
SUVENPHAR	EQ	26-Nov-2020	365.40	363.00	372.10	363.00	369.25	368.50	368.41	306499	1129.17	6934	185429	60.50
SUZLON	BE	26-Nov-2020	3.45	3.45	3.50	3.35	3.50	3.45	3.41	3733384	127.20	2767	-	-
SVLL	SM	26-Nov-2020	81.65	83.40	83.40	83.40	83.40	83.40	83.40	1000	0.83	1	1000	100.00
SWANENERGY	EQ	26-Nov-2020	136.25	136.05	157.00	135.15	140.20	138.90	142.64	393643	561.48	5709	61726	15.68
SWARAJENG	EQ	26-Nov-2020	1383.70	1397.00	1397.00	1380.30	1381.85	1381.85	1383.41	5027	69.54	717	3379	67.22
SWELECTES	EQ	26-Nov-2020	147.90	152.35	153.40	144.20	147.95	146.70	148.56	17805	26.45	488	14076	79.06
SWSOLAR	EQ	26-Nov-2020	220.80	223.70	224.30	220.55	222.90	222.90	222.42	163038	362.63	2388	116238	71.30
SYMPHONY	EQ	26-Nov-2020	831.85	840.20	853.35	837.55	845.60	841.25	843.80	65139	549.64	3636	34297	52.65
SYNCOM	BZ	26-Nov-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.61	67699	1.09	87	-	-
SYNGENE	EQ	26-Nov-2020	563.35	564.25	568.05	552.65	566.40	566.95	560.70	281658	1579.25	15854	143601	50.98
TAINWALCHM	EQ	26-Nov-2020	73.20	72.95	75.80	70.60	74.30	74.55	73.35	16644	12.21	486	9281	55.76
TAJGVK	EQ	26-Nov-2020	134.05	134.05	147.80	134.00	139.20	142.40	142.80	1314777	1877.47	12917	280136	21.31
TAKE	EQ	26-Nov-2020	40.05	40.30	40.30	39.95	40.15	40.10	40.11	379539	152.24	1604	251355	66.23
TALBROAUTO	EQ	26-Nov-2020	145.70	146.10	159.40	146.10	158.60	157.95	154.22	64298	99.16	1121	38741	60.25
TANLA	EQ	26-Nov-2020	555.75	583.50	583.50	568.60	583.50	583.50	580.75	1022737	5939.56	13648	439036	42.93
TANTIACONS	BE	26-Nov-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	210	0.00	2	-	-
TARACHAND	SM	26-Nov-2020	29.95	31.00	31.00	31.00	31.00	31.00	31.00	2000	0.62	1	2000	100.00
TARMAT	EQ	26-Nov-2020	38.10	37.30	39.35	37.30	37.90	38.45	37.89	3038	1.15	55	2619	86.21
TASTYBITE	EQ	26-Nov-2020	11216.10	11465.00	11760.00	11261.35	11400.25	11431.70	11440.01	1616	184.87	861	549	33.97
TATACAPHSG	N2	26-Nov-2020	1118.99	1080.01	1081.00	1080.00	1080.00	1080.00	1080.21	100	1.08	4	100	100.00
TATACAPHSG	N4	26-Nov-2020	1073.00	1080.00	1080.00	1072.00	1072.00	1075.47	1075.48	23	0.25	2	23	100.00
TATACAPHSG	N6	26-Nov-2020	1100.00	1100.00	1100.00	1080.00	1082.01	1082.01	1087.40	500	5.44	9	500	100.00
TATACAPHSG	NA	26-Nov-2020	1154.98	1149.49	1153.95	1149.49	1153.65	1153.65	1151.05	2000	23.02	10	2000	100.00
TATACAPHSG	NB	26-Nov-2020	1156.99	1140.00	1159.00	1140.00	1159.00	1159.00	1143.17	6	0.07	2	6	100.00
TATACHEM	EQ	26-Nov-2020	368.05	370.10	385.00	365.40	384.75	383.30	375.66	4880589	18334.35	48937	1140815	23.37
TATACOFFEE	EQ	26-Nov-2020	102.75	103.00	103.80	101.35	103.00	102.60	102.38	279182	285.82	3090	99677	35.70
TATACOMM	EQ	26-Nov-2020	1026.55	1035.00	1077.85	1002.15	1077.85	1070.30	1050.81	120485	1266.07	6028	65674	54.51
TATACONSUM	EQ	26-Nov-2020	514.80	516.50	523.60	505.05	520.00	519.85	517.68	3566655	18463.78	57395	1309207	36.71
TATAELXSI	EQ	26-Nov-2020	1536.35	1545.30	1549.00	1502.05	1509.00	1507.40	1514.65	215358	3261.91	23783	106778	49.58
TATAINVEST	EQ	26-Nov-2020	917.80	917.80	939.00	912.60	937.00	933.60	927.24	14593	135.31	1202	7221	49.48
TATAMETALI	EQ	26-Nov-2020	522.45	524.80	534.80	518.90	530.50	529.85	528.01	61609	325.30	2542	29696	48.20
TATAMOTORS	EQ	26-Nov-2020	171.45	171.60	175.00	171.05	174.65	173.75	172.44	39094724	67416.76	153282	12867212	32.91
TATAMTRDVR	EQ	26-Nov-2020	75.05	74.85	77.00	73.65	76.05	75.85	74.88	5444305	4076.85	19940	2459149	45.17
TATAPOWER	EQ	26-Nov-2020	61.50	62.20	62.70	61.20	62.35	62.35	61.98	30119954	18667.81	70133	8177949	27.15
TATASTEEL	EQ	26-Nov-2020	541.25	546.00	571.10	541.25	569.40	568.40	556.10	22570185	125513.87	218684	5928349	26.27
TATASTLBSL	EQ	26-Nov-2020	32.85	33.05	35.00	32.80	34.95	34.85	33.93	4108333	1394.12	6154	2239269	54.51
TATASTLLP	EQ	26-Nov-2020	469.95	473.00	473.20	455.00	460.70	460.20	462.21	148901	688.23	3344	103996	69.84
TATASTLPP	E1	26-Nov-2020	122.20	125.00	134.00	121.25	132.45	132.80	129.21	1142966	1476.78	8947	588473	51.49
TBZ	EQ	26-Nov-2020	41.70	41.70	42.35	41.30	42.00	42.00	41.82	116890	48.89	896	55321	47.33
TCFSL	NB	26-Nov-2020	1030.99	1035.00	1035.00	1030.00	1034.00	1032.38	1031.03	1248	12.87	14	998	79.97
TCFSL	ND	26-Nov-2020	1087.02	1092.00	1094.90	1092.00	1094.90	1093.13	1093.13	50	0.55	4	50	100.00
TCFSL	NF	26-Nov-2020	1142.00	1145.00	1151.00	1145.00	1151.00	1147.56	1149.88	566	6.51	7	566	100.00
TCFSL	NH	26-Nov-2020	1042.74	1040.00	1047.00	1040.00	1042.00	1042.00	1043.91	1365	14.25	18	1365	100.00
TCFSL	NJ	26-Nov-2020	1075.00	1129.99	1129.99	1090.00	1090.00	1090.00	1113.07	52	0.58	2	52	100.00
TCI	EQ	26-Nov-2020	252.65	253.95	256.90	249.00	251.50	252.25	251.75	11629	29.28	574	6234	53.61
TCIDEVELOP	EQ	26-Nov-2020	304.40	304.40	325.90	297.95	303.00	302.55	306.12	382	1.17	64	155	40.58
TCIEXP	EQ	26-Nov-2020	794.15	795.00	804.00	790.25	802.00	801.65	800.04	10315	82.52	1089	6506	63.07
TCNSBRANDS	EQ	26-Nov-2020	399.90	408.80	408.80	398.00	399.65	400.20	400.28	18936	75.80	1605	16151	85.29
TCPLPACK	EQ	26-Nov-2020	372.55	370.20	372.45	367.00	369.30	369.40	369.48	703	2.60	95	561	79.80
TCS	EQ	26-Nov-2020	2701.30	2686.00	2730.95	2680.00	2730.00	2720.60	2703.16	2341099	63283.69	103635	1019732	43.56
TDPOWERSYS	EQ	26-Nov-2020	124.45	124.45	126.35	121.25	124.70	124.80	124.41	83001	103.26	1065	53626	64.61
TEAMLEASE	EQ	26-Nov-2020	2395.05	2427.95	2440.20	2320.50	2360.00	2341.15	2360.71	15873	374.72	2743	10734	67.62
TECHM	EQ	26-Nov-2020	862.25	866.50	867.95	846.70	858.00	857.05	853.45	5169423	44118.46	124743	2464497	47.67
TECHNOE	EQ	26-Nov-2020	215.10	213.55	218.00	212.45	217.00	216.65	215.27	10303	22.18	448	7232	70.19
TECHNOFAB	EQ	26-Nov-2020	9.00	9.15	9.15	8.75	9.05	8.85	9.00	4532	0.41	34	4499	99.27
TEJASNET	EQ	26-Nov-2020	101.15	102.50	105.70	96.60	102.85	102.90	101.34	616104	624.36	7798	304365	49.40
TERASOFT	EQ	26-Nov-2020	28.90	28.65	29.85	28.50	29.15	29.10	28.99	13129	3.81	261	5934	45.20
TEXINFRA	EQ	26-Nov-2020	37.05	36.55	37.20	36.15	36.70	36.70	36.46	61489	22.42	327	53467	86.95
TEXMOPIPES	EQ	26-Nov-2020	21.05	21.80	21.80	20.10	20.95	20.85	20.76	120968	25.12	883	74451	61.55
TEXRAIL	EQ	26-Nov-2020	24.65	24.90	25.20	24.45	24.80	24.70	24.72	350108	86.54	1679	236062	67.43
TFCILTD	EQ	26-Nov-2020	41.05	41.20	43.40	40.50	42.05	41.85	42.02	904704	380.14	3861	450077	49.75
TGBHOTELS	EQ	26-Nov-2020	5.00	5.25	5.25	4.75	4.80	4.80	4.90	4373	0.21	29	2293	52.44
THANGAMAYL	EQ	26-Nov-2020	432.40	436.25	454.00	426.65	436.75	436.95	433.92	11427	49.58	703	6834	59.81
THEINVEST	EQ	26-Nov-2020	132.00	134.50	140.50	123.95	129.85	129.15	131.09	1008	1.32	65	700	69.44
THEJO	SM	26-Nov-2020	1212.00	1212.00	1225.00	1155.00	1205.00	1205.00	1198.11	700	8.39	6	500	71.43
THEMISMED	EQ	26-Nov-2020	349.60	351.95	356.00	345.00	348.25	347.35	349.52	7215	25.22	597	4418	61.23
THERMAX	EQ	26-Nov-2020	860.70	864.00	864.00	840.85	859.00	850.90	847.93	36992	313.67	2509	23609	63.82
THOMASCOOK	EQ	26-Nov-2020	42.90	45.00	45.00	43.80	45.00	45.00	44.87	791641	355.18	2303	442212	55.86
THOMASCOTT	BE	26-Nov-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	12	0.00	1	-	-
THYROCARE	EQ	26-Nov-2020	1070.65	1076.05	1076.05	1000.00	1048.00	1047.65	1039.21	153818	1598.50	9699	52760	34.30
TI	EQ	26-Nov-2020	17.20	17.85	17.85	16.65	17.30	17.20	17.06	28828	4.92	184	21403	74.24
TIDEWATER	EQ	26-Nov-2020	4428.15	4440.00	4467.85	4425.00	4430.00	4429.60	4436.34	1013	44.94	289	698	68.90
TIIL	EQ	26-Nov-2020	300.55	309.95	310.00	298.50	299.55	299.65	300.69	20015	60.18	851	14955	74.72
TIINDIA	EQ	26-Nov-2020	836.80	847.00	857.95	802.15	808.00	812.75	840.19	2594939	21802.51	9979	2451654	94.48
TIJARIA	EQ	26-Nov-2020	6.90	7.55	7.55	7.00	7.55	7.55	7.48	77000	5.76	156	61446	79.80
TIL	EQ	26-Nov-2020	137.65	136.05	143.90	136.05	141.00	141.40	139.82	5633	7.88	188	3597	63.86
TIMESGTY	EQ	26-Nov-2020	27.05	28.30	29.60	27.00	29.30	29.25	28.72	55141	15.84	906	32473	58.89
TIMETECHNO	EQ	26-Nov-2020	44.85	44.55	45.85	44.55	45.45	45.25	45.32	332000	150.46	1899	219798	66.20
TIMKEN	EQ	26-Nov-2020	1176.15	1161.10	1213.90	1161.10	1202.20	1205.85	1195.12	34464	411.89	3844	20066	58.22
TINPLATE	EQ	26-Nov-2020	143.75	144.30	146.85	141.80	145.50	145.20	144.65	404249	584.75	6252	106467	26.34
TIPSINDLTD	EQ	26-Nov-2020	256.30	257.20	261.00	254.45	257.10	257.55	257.58	11976	30.85	385	5142	42.94
TIRUMALCHM	EQ	26-Nov-2020	94.50	94.50	97.50	93.80	97.00	96.70	96.32	821207	790.97	6067	212530	25.88
TIRUPATIFL	BE	26-Nov-2020	26.20	26.20	26.20	26.10	26.10	26.10	26.10	376	0.10	3	-	-
TITAN	EQ	26-Nov-2020	1306.95	1316.95	1333.00	1308.15	1333.00	1327.40	1320.57	2819881	37238.51	98505	710896	25.21
TMRVL	EQ	26-Nov-2020	10.00	10.30	10.70	9.90	10.05	10.05	10.15	111921	11.36	495	83690	74.78
TNPETRO	EQ	26-Nov-2020	39.10	39.15	39.70	38.85	39.35	39.50	39.31	168148	66.11	934	89267	53.09
TNPL	EQ	26-Nov-2020	109.75	110.20	111.95	108.65	111.95	111.55	110.75	130196	144.19	3061	73416	56.39
TNTELE	BE	26-Nov-2020	1.55	1.60	1.60	1.55	1.55	1.55	1.56	8282	0.13	21	-	-
TOKYOPLAST	EQ	26-Nov-2020	66.40	69.00	69.00	64.75	67.70	67.80	66.89	13411	8.97	364	7642	56.98
TORNTPHARM	EQ	26-Nov-2020	2584.80	2597.75	2624.00	2587.50	2610.15	2615.70	2607.54	410020	10691.44	16221	222818	54.34
TORNTPOWER	EQ	26-Nov-2020	308.60	309.45	310.75	305.05	306.90	306.75	307.10	1281886	3936.63	13965	566556	44.20
TOTAL	EQ	26-Nov-2020	57.15	54.35	60.00	54.35	60.00	60.00	59.42	46285	27.50	234	44189	95.47
TOUCHWOOD	EQ	26-Nov-2020	42.20	42.50	43.50	41.60	43.50	43.30	42.90	609	0.26	16	385	63.22
TPLPLASTEH	EQ	26-Nov-2020	144.95	148.90	152.40	144.00	146.20	146.05	146.94	44929	66.02	930	24883	55.38
TREEHOUSE	EQ	26-Nov-2020	6.75	6.95	7.05	6.45	6.45	6.55	6.58	229765	15.13	228	169408	73.73
TREJHARA	EQ	26-Nov-2020	30.70	32.20	32.20	30.00	32.10	31.80	32.06	42655	13.68	241	37947	88.96
TRENT	EQ	26-Nov-2020	731.35	734.75	741.00	701.35	704.85	706.90	710.03	1218199	8649.55	49965	656303	53.87
TRF	EQ	26-Nov-2020	83.45	84.00	85.80	80.70	82.65	82.70	83.27	30710	25.57	602	22031	71.74
TRIDENT	EQ	26-Nov-2020	7.85	7.90	8.55	7.75	8.05	8.00	8.12	29395640	2386.59	25055	10902064	37.09
TRIGYN	EQ	26-Nov-2020	65.65	62.40	65.50	62.40	62.70	63.15	63.01	271024	170.78	976	149610	55.20
TRIL	EQ	26-Nov-2020	10.80	11.00	11.20	10.75	10.80	10.90	10.98	146056	16.04	586	116762	79.94
TRITURBINE	EQ	26-Nov-2020	73.00	72.80	76.00	72.30	74.30	74.40	74.49	74359	55.39	1039	23836	32.06
TRIVENI	EQ	26-Nov-2020	69.65	71.60	74.90	70.70	72.50	72.60	72.98	1721915	1256.67	11418	447419	25.98
TTKHLTCARE	EQ	26-Nov-2020	470.35	474.90	475.00	467.00	467.05	468.20	471.62	2207	10.41	115	1593	72.18
TTKPRESTIG	EQ	26-Nov-2020	5850.60	5874.70	5886.00	5777.85	5850.00	5842.75	5829.16	5790	337.51	1938	2543	43.92
TTL	EQ	26-Nov-2020	40.95	41.85	44.00	40.20	43.65	43.50	43.05	54674	23.54	657	27092	49.55
TTML	BE	26-Nov-2020	7.20	7.55	7.55	6.85	7.45	7.45	7.30	3940043	287.52	6661	-	-
TV18BRDCST	EQ	26-Nov-2020	29.30	29.35	30.00	29.10	29.50	29.50	29.49	2613182	770.53	3978	917886	35.13
TVSELECT	EQ	26-Nov-2020	100.20	100.90	102.00	98.65	99.60	100.05	100.17	48234	48.32	708	24158	50.09
TVSMOTOR	EQ	26-Nov-2020	475.15	476.50	478.65	472.60	474.80	474.65	475.32	2110962	10033.76	17725	976833	46.27
TVSSRICHAK	EQ	26-Nov-2020	1567.40	1568.00	1579.25	1535.00	1560.00	1550.10	1556.56	5924	92.21	855	2664	44.97
TVTODAY	EQ	26-Nov-2020	201.90	202.95	203.60	200.85	201.30	201.85	201.96	49188	99.34	1428	32048	65.15
TVVISION	EQ	26-Nov-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	3366	0.04	7	3366	100.00
TWL	EQ	26-Nov-2020	44.85	45.20	45.40	44.05	44.95	44.85	44.81	136626	61.22	1192	64623	47.30
UBL	EQ	26-Nov-2020	1046.15	1043.90	1078.60	1033.20	1046.00	1045.75	1056.23	988872	10444.75	32570	143421	14.50
UCALFUEL	EQ	26-Nov-2020	121.95	122.00	126.40	121.10	125.00	124.65	124.10	21016	26.08	470	11754	55.93
UCOBANK	EQ	26-Nov-2020	12.25	12.25	12.30	12.10	12.25	12.20	12.22	1150090	140.57	1693	587495	51.08
UFLEX	EQ	26-Nov-2020	353.35	353.60	355.65	345.80	349.60	349.95	349.79	65323	228.49	2394	36387	55.70
UFO	EQ	26-Nov-2020	77.30	77.30	77.95	76.30	77.00	77.10	77.03	58432	45.01	820	33702	57.68
UGARSUGAR	EQ	26-Nov-2020	14.05	14.95	15.10	14.25	14.55	14.55	14.68	1155178	169.60	2556	553555	47.92
UJAAS	EQ	26-Nov-2020	2.85	2.90	2.95	2.85	2.90	2.90	2.91	3045412	88.72	1195	2022011	66.40
UJJIVAN	EQ	26-Nov-2020	285.20	285.20	287.75	270.50	273.15	272.40	274.93	1320513	3630.50	34804	665622	50.41
UJJIVANSFB	EQ	26-Nov-2020	38.50	38.85	39.00	37.50	37.80	37.80	37.97	1502689	570.53	5521	939932	62.55
ULTRACEMCO	EQ	26-Nov-2020	4819.85	4822.00	4873.90	4791.55	4848.00	4834.15	4823.14	486664	23472.49	51872	246066	50.56
UMANGDAIRY	EQ	26-Nov-2020	45.00	44.85	45.40	43.50	44.95	44.60	44.33	9797	4.34	173	6971	71.15
UMESLTD	EQ	26-Nov-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.30	1756	0.02	11	1515	86.28
UNICHEMLAB	EQ	26-Nov-2020	250.30	249.90	263.00	245.25	260.00	261.60	257.81	108373	279.39	2807	71373	65.86
UNIDT	EQ	26-Nov-2020	258.35	259.85	279.00	259.25	264.10	264.60	263.73	18595	49.04	686	6884	37.02
UNIENTER	EQ	26-Nov-2020	59.25	59.40	60.75	59.00	59.50	59.25	59.59	4532	2.70	66	3713	81.93
UNIINFO	SM	26-Nov-2020	15.45	16.20	16.20	16.20	16.20	16.20	16.20	2000	0.32	1	2000	100.00
UNIONBANK	EQ	26-Nov-2020	26.70	26.95	27.35	26.65	27.25	27.25	27.08	7434235	2013.33	12077	2077843	27.95
UNITECH	BZ	26-Nov-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.40	1650181	23.14	372	-	-
UNITEDPOLY	SM	26-Nov-2020	14.80	15.50	15.50	15.50	15.50	15.50	15.50	1767000	273.89	33	1767000	100.00
UNITEDTEA	EQ	26-Nov-2020	322.20	318.00	332.85	315.00	320.50	320.80	321.59	1294	4.16	115	705	54.48
UNITY	BZ	26-Nov-2020	1.25	1.25	1.30	1.25	1.25	1.25	1.28	1885	0.02	12	-	-
UNIVASTU	EQ	26-Nov-2020	31.70	32.00	32.15	31.05	31.10	31.10	31.48	585	0.18	31	371	63.42
UNIVCABLES	EQ	26-Nov-2020	141.90	142.00	144.90	138.00	141.50	142.10	141.81	28246	40.06	764	10296	36.45
UNIVPHOTO	EQ	26-Nov-2020	187.05	188.70	196.40	184.00	196.40	195.80	193.36	6717	12.99	317	4554	67.80
UPL	EQ	26-Nov-2020	418.60	418.60	422.30	414.15	421.20	420.55	419.33	3896795	16340.39	53069	1302592	33.43
URJA	EQ	26-Nov-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	598005	20.03	372	598005	100.00
USHAMART	EQ	26-Nov-2020	25.75	25.75	26.10	24.85	25.20	25.10	25.14	561755	141.22	1167	405549	72.19
UTIAMC	EQ	26-Nov-2020	539.25	538.00	555.50	530.10	549.00	547.25	543.32	497409	2702.53	13424	107365	21.58
UTIBANKETF	EQ	26-Nov-2020	291.81	293.38	296.91	290.27	296.91	296.84	292.69	1077	3.15	70	971	90.16
UTINEXT50	EQ	26-Nov-2020	310.97	309.70	320.00	304.00	309.50	309.50	311.59	592	1.84	103	418	70.61
UTINIFTETF	EQ	26-Nov-2020	1373.94	1366.50	1382.10	1364.65	1381.10	1380.53	1369.15	826	11.31	57	779	94.31
UTISENSETF	EQ	26-Nov-2020	471.10	470.00	475.00	460.00	461.01	466.01	465.15	679	3.16	60	536	78.94
UTTAMSTL	EQ	26-Nov-2020	6.50	6.75	6.75	6.40	6.70	6.60	6.61	189591	12.54	312	142818	75.33
UTTAMSUGAR	EQ	26-Nov-2020	90.25	95.50	101.50	94.25	97.50	98.30	98.88	1405241	1389.48	13608	312382	22.23
V2RETAIL	EQ	26-Nov-2020	76.85	80.65	80.65	80.65	80.65	80.65	80.65	24853	20.04	193	24853	100.00
VADILALIND	EQ	26-Nov-2020	767.30	774.95	878.00	774.95	800.00	800.25	838.09	116764	978.58	4270	54732	46.87
VAIBHAVGBL	EQ	26-Nov-2020	2091.90	2133.00	2140.00	2062.00	2100.40	2112.85	2111.23	7982	168.52	2828	5946	74.49
VAISHALI	EQ	26-Nov-2020	32.95	32.75	33.60	32.35	32.80	33.00	32.78	10281	3.37	95	7690	74.80
VAKRANGEE	EQ	26-Nov-2020	31.15	31.15	35.75	31.05	35.00	34.65	34.14	15484696	5286.31	31015	6243680	40.32
VALIANTORG	EQ	26-Nov-2020	3107.15	3150.00	3179.95	3106.00	3142.00	3125.80	3127.76	5215	163.11	938	3238	62.09
VARDHACRLC	EQ	26-Nov-2020	30.55	30.55	30.65	30.10	30.60	30.35	30.46	28786	8.77	77	25919	90.04
VARDMNPOLY	EQ	26-Nov-2020	7.95	7.90	8.10	7.70	7.95	8.00	7.87	4269	0.34	33	4019	94.14
VARROC	EQ	26-Nov-2020	351.65	353.10	369.00	345.10	368.90	366.60	358.94	340521	1222.28	11721	148134	43.50
VASCONEQ	EQ	26-Nov-2020	12.10	11.80	13.30	11.15	13.30	13.30	12.68	1699512	215.48	2599	1023851	60.24
VASWANI	EQ	26-Nov-2020	4.30	4.30	4.45	4.15	4.20	4.25	4.33	6937	0.30	36	4772	68.79
VBL	EQ	26-Nov-2020	754.40	759.60	785.00	758.30	777.85	777.55	776.78	365772	2841.23	18057	156630	42.82
VEDL	EQ	26-Nov-2020	114.05	114.30	119.10	113.20	118.60	118.80	116.73	36508712	42617.97	98375	14277256	39.11
VENKEYS	EQ	26-Nov-2020	1597.30	1595.00	1642.00	1591.25	1624.50	1621.85	1618.89	73682	1192.83	7527	19871	26.97
VENUSREM	EQ	26-Nov-2020	137.15	137.10	144.00	135.05	139.90	140.40	141.51	62382	88.27	767	43627	69.94
VERTOZ	EQ	26-Nov-2020	184.30	185.90	185.90	181.60	183.00	183.15	184.15	27403	50.46	314	10571	38.58
VESUVIUS	EQ	26-Nov-2020	971.15	971.50	989.95	965.30	970.00	971.45	976.03	1822	17.78	170	1096	60.15
VETO	EQ	26-Nov-2020	68.80	68.50	68.55	66.55	68.50	68.15	67.99	38946	26.48	645	24840	63.78
VGUARD	EQ	26-Nov-2020	178.90	178.40	179.55	175.60	176.00	176.60	177.43	382600	678.86	13120	243260	63.58
VHL	EQ	26-Nov-2020	1317.10	1337.80	1355.00	1280.00	1303.00	1306.05	1304.58	667	8.70	100	456	68.37
VICEROY	BE	26-Nov-2020	2.40	2.30	2.45	2.30	2.45	2.45	2.42	12307	0.30	30	-	-
VIDEOIND	BZ	26-Nov-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	55968	3.22	88	-	-
VIDHIING	EQ	26-Nov-2020	121.30	122.05	123.80	120.05	122.30	121.10	121.46	52876	64.22	928	35394	66.94
VIJIFIN	EQ	26-Nov-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	151032	0.75	210	138343	91.60
VIKASECO	EQ	26-Nov-2020	5.50	5.65	5.75	5.25	5.40	5.40	5.59	2937540	164.34	2264	2100255	71.50
VIKASMCORP	EQ	26-Nov-2020	8.90	8.50	8.50	8.50	8.50	8.50	8.50	250483	21.29	1083	250483	100.00
VIKASPROP	EQ	26-Nov-2020	2.60	2.60	2.65	2.50	2.55	2.55	2.52	3783507	95.16	1479	1823961	48.21
VIKASWSP	EQ	26-Nov-2020	4.20	4.25	4.25	4.10	4.15	4.15	4.15	206641	8.57	264	174709	84.55
VIMTALABS	EQ	26-Nov-2020	133.40	137.00	137.00	133.00	135.00	134.70	134.41	10940	14.70	263	7774	71.06
VINATIORGA	EQ	26-Nov-2020	1151.70	1153.00	1184.60	1151.00	1170.00	1160.75	1165.13	135067	1573.71	8277	77173	57.14
VINDHYATEL	EQ	26-Nov-2020	725.05	726.10	738.05	720.00	723.10	726.10	726.13	2856	20.74	324	1666	58.33
VINYLINDIA	EQ	26-Nov-2020	102.40	102.50	103.85	101.55	102.70	102.60	102.53	38924	39.91	608	20881	53.65
VIPCLOTHNG	EQ	26-Nov-2020	10.00	10.20	10.50	9.85	10.50	10.45	10.37	158966	16.48	280	101225	63.68
VIPIND	EQ	26-Nov-2020	341.90	341.90	344.70	336.00	341.25	341.40	340.30	157137	534.74	5104	48742	31.02
VIPULLTD	EQ	26-Nov-2020	14.60	14.55	15.05	13.85	14.80	14.50	14.56	10256	1.49	90	7899	77.02
VISAKAIND	EQ	26-Nov-2020	366.60	368.00	374.55	365.55	368.15	368.55	369.64	32967	121.86	1532	16212	49.18
VISASTEEL	EQ	26-Nov-2020	5.25	5.20	5.50	5.20	5.45	5.50	5.37	12914	0.69	47	12224	94.66
VISHAL	EQ	26-Nov-2020	116.95	114.65	114.65	114.65	114.65	114.65	114.65	5046	5.79	133	5046	100.00
VISHNU	EQ	26-Nov-2020	167.00	166.65	168.95	165.00	167.20	167.20	166.90	1059	1.77	37	887	83.76
VISHWARAJ	EQ	26-Nov-2020	120.80	122.45	132.00	120.30	123.50	125.50	126.86	44256	56.14	1189	17444	39.42
VIVIDHA	EQ	26-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.39	327371	1.27	101	228279	69.73
VIVIMEDLAB	EQ	26-Nov-2020	17.40	17.70	17.80	17.00	17.20	17.25	17.39	116128	20.19	501	88174	75.93
VLSFINANCE	EQ	26-Nov-2020	65.00	65.50	68.85	63.80	68.30	68.25	67.62	99064	66.98	863	65552	66.17
VMART	EQ	26-Nov-2020	2172.95	2150.00	2330.00	2125.70	2310.35	2308.65	2278.17	80484	1833.56	7088	42903	53.31
VOLTAMP	EQ	26-Nov-2020	1112.05	1112.05	1121.95	1102.50	1110.00	1109.55	1109.65	6202	68.82	646	4142	66.78
VOLTAS	EQ	26-Nov-2020	753.35	756.05	772.00	755.00	770.00	769.10	762.18	1564927	11927.57	27688	462441	29.55
VRLLOG	EQ	26-Nov-2020	171.60	172.20	175.55	170.00	172.60	173.00	171.97	232366	399.60	4143	95065	40.91
VSSL	EQ	26-Nov-2020	96.40	96.00	101.20	96.00	101.20	101.20	99.75	40173	40.07	758	36122	89.92
VSTIND	EQ	26-Nov-2020	3563.25	3560.25	3560.25	3520.00	3520.20	3540.25	3536.55	1379	48.77	435	814	59.03
VSTTILLERS	EQ	26-Nov-2020	1891.00	1920.10	1944.95	1902.25	1929.90	1921.45	1920.01	10794	207.25	1968	5003	46.35
VTL	EQ	26-Nov-2020	848.35	852.45	853.40	842.35	850.00	849.65	849.39	10213	86.75	1228	8117	79.48
WABAG	EQ	26-Nov-2020	194.60	196.20	204.00	191.70	200.00	198.65	199.65	561338	1120.70	15281	224044	39.91
WABCOINDIA	EQ	26-Nov-2020	5604.25	5640.00	5704.95	5526.00	5527.00	5561.95	5608.39	4220	236.67	1563	1854	43.93
WALCHANNAG	EQ	26-Nov-2020	55.85	56.00	57.70	55.30	56.00	55.75	56.33	120228	67.72	1527	58204	48.41
WANBURY	BE	26-Nov-2020	35.20	36.30	36.95	34.60	36.00	35.85	36.18	49254	17.82	194	-	-
WATERBASE	EQ	26-Nov-2020	102.65	103.00	104.00	102.10	103.05	102.90	103.02	74070	76.31	1427	25500	34.43
WEBELSOLAR	EQ	26-Nov-2020	22.40	22.90	22.90	22.00	22.05	22.05	22.06	32868	7.25	123	26587	80.89
WEIZMANIND	EQ	26-Nov-2020	32.35	32.40	32.65	31.15	31.75	32.50	31.88	4739	1.51	106	3379	71.30
WELCORP	EQ	26-Nov-2020	115.20	116.05	118.00	114.05	115.55	115.65	116.28	1452319	1688.74	9749	618410	42.58
WELENT	EQ	26-Nov-2020	80.45	80.60	82.05	80.50	81.00	81.20	80.97	66787	54.08	559	48504	72.62
WELINV	EQ	26-Nov-2020	286.20	285.25	289.00	285.00	285.00	287.00	285.71	39	0.11	8	34	87.18
WELSPUNIND	EQ	26-Nov-2020	64.55	65.20	67.75	64.45	67.75	67.75	66.60	835898	556.70	5910	526075	62.94
WENDT	EQ	26-Nov-2020	3191.20	3244.55	3244.55	3143.05	3174.00	3166.65	3182.66	139	4.42	82	91	65.47
WESTLIFE	EQ	26-Nov-2020	409.85	415.00	425.00	402.95	423.50	424.50	418.57	548222	2294.69	20600	260274	47.48
WEWIN	SM	26-Nov-2020	48.95	48.95	48.95	48.95	48.95	48.95	48.95	1000	0.49	1	1000	100.00
WHEELS	EQ	26-Nov-2020	435.00	430.05	434.70	424.95	434.40	432.10	429.91	5666	24.36	413	3124	55.14
WHIRLPOOL	EQ	26-Nov-2020	2169.30	2156.20	2188.00	2110.00	2125.10	2120.80	2135.99	77797	1661.73	11147	45159	58.05
WILLAMAGOR	EQ	26-Nov-2020	17.75	17.55	17.60	16.95	17.35	17.35	17.26	6210	1.07	48	3868	62.29
WINDMACHIN	EQ	26-Nov-2020	13.80	13.95	14.25	13.70	14.15	14.15	14.03	7921	1.11	52	3019	38.11
WIPRO	EQ	26-Nov-2020	350.00	351.00	356.40	347.20	355.85	354.85	352.19	7366370	25943.94	60305	2925743	39.72
WOCKPHARMA	EQ	26-Nov-2020	395.15	394.45	434.65	393.00	434.65	434.65	423.32	1608846	6810.55	24375	715861	44.50
WONDERLA	EQ	26-Nov-2020	178.30	178.30	180.75	176.90	179.00	179.00	179.20	48942	87.70	2029	31797	64.97
WORTH	EQ	26-Nov-2020	46.15	45.90	48.65	45.45	46.50	46.55	47.25	82645	39.05	504	39933	48.32
WSI	EQ	26-Nov-2020	3.00	2.85	3.10	2.85	3.05	3.05	2.93	2154	0.06	10	1655	76.83
WSTCSTPAPR	EQ	26-Nov-2020	162.30	163.90	163.90	159.55	160.00	159.95	160.46	238651	382.93	5718	168256	70.50
XCHANGING	EQ	26-Nov-2020	80.40	80.90	85.00	79.55	84.15	84.45	83.33	631031	525.86	4699	506006	80.19
XELPMOC	EQ	26-Nov-2020	239.25	239.25	251.20	239.25	251.00	250.45	247.40	31960	79.07	1022	20825	65.16
XPROINDIA	BE	26-Nov-2020	37.60	35.75	35.75	35.75	35.75	35.75	35.75	6846	2.45	45	-	-
YESBANK	EQ	26-Nov-2020	14.15	14.15	14.25	13.85	14.10	14.10	14.04	126306469	17732.41	80303	44878071	35.53
ZEEL	EQ	26-Nov-2020	188.40	190.00	190.95	187.10	190.00	189.75	188.96	11611301	21940.75	78442	2807780	24.18
ZEEL	P2	26-Nov-2020	3.90	3.90	3.90	3.85	3.90	3.90	3.90	182258	7.11	32	180382	98.97
ZEELEARN	EQ	26-Nov-2020	11.80	11.80	12.15	11.55	12.00	11.95	11.88	668350	79.37	1194	389545	58.28
ZEEMEDIA	EQ	26-Nov-2020	4.85	4.85	4.90	4.80	4.85	4.80	4.83	230575	11.14	549	172060	74.62
ZENITHEXPO	EQ	26-Nov-2020	41.90	44.70	44.70	41.30	43.00	43.00	42.88	1178	0.51	39	952	80.81
ZENSARTECH	EQ	26-Nov-2020	218.05	219.00	219.95	210.90	213.00	212.85	213.74	121299	259.27	3939	57014	47.00
ZENTEC	EQ	26-Nov-2020	79.15	79.10	79.50	77.15	78.40	78.10	78.30	100631	78.79	1467	53904	53.57
ZICOM	EQ	26-Nov-2020	2.10	2.10	2.20	2.05	2.10	2.10	2.16	86590	1.87	62	42340	48.90
ZODIAC	SM	26-Nov-2020	13.05	12.40	12.95	12.40	12.95	12.95	12.68	8000	1.01	2	8000	100.00
ZODIACLOTH	EQ	26-Nov-2020	98.05	98.10	100.05	97.40	99.10	99.75	99.20	19117	18.96	450	12375	64.73
ZODJRDMKJ	EQ	26-Nov-2020	23.95	23.25	24.35	22.95	24.25	24.25	23.75	301	0.07	14	185	61.46
ZOTA	EQ	26-Nov-2020	137.45	141.95	141.95	137.65	140.00	140.00	139.70	17579	24.56	167	7445	42.35
ZUARI	EQ	26-Nov-2020	84.55	84.50	88.40	84.00	87.00	86.50	86.32	58152	50.20	956	16747	28.80
ZUARIGLOB	EQ	26-Nov-2020	54.25	54.25	59.10	53.50	57.20	57.10	56.88	113439	64.53	926	45601	40.20
ZYDUSWELL	EQ	26-Nov-2020	1808.35	1810.00	1867.00	1810.00	1833.00	1847.60	1837.09	26311	483.36	2183	18459	70.16