nse-sec-bhavdata-full-2020-12-11.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	11-Dec-2020	35.55	36.00	36.40	35.00	36.20	35.95	35.58	129080	45.93	813	82831	64.17
21STCENMGM	EQ	11-Dec-2020	10.25	10.45	10.45	10.10	10.45	10.45	10.43	4741	0.49	35	4680	98.71
396GS2022	GS	11-Dec-2020	100.00	95.04	95.04	95.04	95.04	95.04	95.04	1	0.00	1	1	100.00
3IINFOTECH	EQ	11-Dec-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	664473	31.23	432	664473	100.00
3MINDIA	EQ	11-Dec-2020	22523.05	22323.05	22689.25	22323.00	22634.00	22621.90	22562.54	2289	516.46	1462	1284	56.09
3PLAND	EQ	11-Dec-2020	11.80	12.35	12.35	12.35	12.35	12.35	12.35	8147	1.01	26	8147	100.00
5PAISA	EQ	11-Dec-2020	327.50	334.95	334.95	328.00	328.00	328.85	329.89	12859	42.42	312	11225	87.29
63MOONS	BE	11-Dec-2020	82.05	82.00	84.95	80.10	83.00	82.90	82.88	45752	37.92	594	-	-
700GS2021	GS	11-Dec-2020	95.00	95.00	95.00	95.00	95.00	95.00	95.00	1	0.00	1	1	100.00
716GS2050	GS	11-Dec-2020	113.00	112.00	112.00	110.00	110.00	110.98	110.98	193	0.21	2	193	100.00
719GS2060	GS	11-Dec-2020	115.99	111.00	111.00	110.21	110.21	110.21	110.61	2	0.00	2	2	100.00
772GS2055	GS	11-Dec-2020	116.00	117.00	117.00	116.00	116.00	116.68	116.68	2214	2.58	11	2214	100.00
8KMILES	BE	11-Dec-2020	73.20	71.00	75.95	71.00	75.90	75.10	73.37	38016	27.89	532	-	-
A2ZINFRA	EQ	11-Dec-2020	4.35	4.40	4.75	4.25	4.75	4.75	4.65	927057	43.13	901	640815	69.12
AAATECH	SM	11-Dec-2020	42.45	43.00	43.85	42.50	43.50	43.50	43.19	18000	7.77	6	12000	66.67
AAKASH	EQ	11-Dec-2020	55.40	56.00	58.50	54.45	58.00	57.70	56.64	79560	45.07	701	30425	38.24
AARON	EQ	11-Dec-2020	49.85	49.85	50.00	47.45	50.00	49.75	49.56	4684	2.32	110	3304	70.54
AARTIDRUGS	EQ	11-Dec-2020	766.80	771.90	790.00	769.05	788.40	787.45	784.13	690985	5418.19	28565	331057	47.91
AARTIIND	EQ	11-Dec-2020	1211.90	1222.00	1238.35	1207.00	1217.05	1219.75	1216.53	257018	3126.71	25979	157383	61.23
AARTISURF	EQ	11-Dec-2020	966.45	970.00	1014.75	940.10	1014.75	1014.75	999.13	12195	121.84	760	10358	84.94
AARVEEDEN	EQ	11-Dec-2020	13.65	13.30	14.20	13.30	14.00	13.75	13.80	24814	3.42	227	13950	56.22
AARVI	EQ	11-Dec-2020	41.65	41.10	42.00	39.90	40.00	40.00	40.25	7389	2.97	35	7317	99.03
AAVAS	EQ	11-Dec-2020	1636.05	1646.00	1675.00	1637.00	1661.00	1665.75	1659.99	36036	598.19	7173	23361	64.83
ABAN	BE	11-Dec-2020	29.05	29.40	30.50	29.40	30.50	30.50	30.22	113870	34.42	525	-	-
ABB	EQ	11-Dec-2020	1158.80	1167.20	1183.40	1152.00	1175.00	1176.20	1168.40	168483	1968.56	10794	86985	51.63
ABBOTINDIA	EQ	11-Dec-2020	15568.30	15739.90	16255.50	15700.00	16080.00	16087.55	16075.87	58533	9409.69	15300	20444	34.93
ABCAPITAL	EQ	11-Dec-2020	93.40	93.90	95.20	92.00	93.75	93.40	93.69	2826249	2648.04	25423	966290	34.19
ABFRL	EQ	11-Dec-2020	159.30	160.20	161.30	158.30	159.00	159.25	159.42	1036680	1652.68	16485	557807	53.81
ABFRLPP	E1	11-Dec-2020	100.05	98.10	101.95	98.10	100.90	99.90	100.47	5929	5.96	76	4325	72.95
ABMINTLTD	BE	11-Dec-2020	25.95	25.90	25.90	24.70	24.70	24.70	25.08	815	0.20	23	-	-
ABSLBANETF	EQ	11-Dec-2020	305.07	306.15	306.60	302.25	302.68	303.26	305.16	75	0.23	19	54	72.00
ABSLNN50ET	EQ	11-Dec-2020	305.52	305.00	312.00	295.75	300.00	300.00	305.50	209	0.64	34	194	92.82
ABSLRIF6RG	MF	11-Dec-2020	6.50	6.81	6.83	6.72	6.72	6.72	6.79	15584	1.06	6	15584	100.00
ACC	EQ	11-Dec-2020	1632.65	1642.70	1659.95	1605.00	1613.05	1608.75	1618.32	1824475	29525.90	95990	874407	47.93
ACCELYA	EQ	11-Dec-2020	951.10	963.95	989.00	926.95	980.00	971.30	966.09	8792	84.94	1059	4753	54.06
ACCURACY	EQ	11-Dec-2020	29.80	31.25	31.25	31.25	31.25	31.25	31.25	1105	0.35	5	1105	100.00
ACE	EQ	11-Dec-2020	122.10	122.85	124.95	121.00	121.75	121.70	123.26	288711	355.87	5717	126831	43.93
ADANIENT	EQ	11-Dec-2020	447.25	447.25	451.80	440.40	448.85	449.80	447.56	2940168	13159.02	29698	327546	11.14
ADANIGAS	EQ	11-Dec-2020	355.20	355.20	363.40	351.25	358.00	358.70	356.26	2054647	7319.83	24921	797766	38.83
ADANIGREEN	EQ	11-Dec-2020	1036.70	990.05	1057.00	985.00	1038.15	1041.50	1014.96	1793445	18202.76	88624	642419	35.82
ADANIPORTS	EQ	11-Dec-2020	471.00	471.75	475.00	462.70	465.00	466.30	467.96	4922448	23034.96	52997	555702	11.29
ADANIPOWER	EQ	11-Dec-2020	46.75	46.65	47.35	44.45	44.45	44.45	45.63	28668119	13080.03	67798	13772110	48.04
ADANITRANS	EQ	11-Dec-2020	430.25	432.40	432.40	416.00	424.80	425.05	423.99	391528	1660.04	10380	160738	41.05
ADFFOODS	EQ	11-Dec-2020	580.65	579.95	580.00	555.00	565.00	566.35	567.92	72446	411.44	3652	40166	55.44
ADHUNIKIND	EQ	11-Dec-2020	30.10	30.80	30.95	28.00	28.75	28.45	28.77	172101	49.52	1465	113052	65.69
ADL	BE	11-Dec-2020	25.90	27.15	27.15	24.70	27.15	27.15	27.05	9988	2.70	110	-	-
ADORWELD	EQ	11-Dec-2020	262.80	264.40	266.00	260.80	261.70	261.90	263.52	22737	59.92	817	10008	44.02
ADROITINFO	BE	11-Dec-2020	8.00	8.35	8.40	8.00	8.00	8.00	8.22	7530	0.62	33	-	-
ADSL	EQ	11-Dec-2020	28.00	28.70	29.00	27.65	28.70	28.85	28.59	72479	20.72	413	40645	56.08
ADVANIHOTR	BE	11-Dec-2020	55.60	55.10	57.00	55.00	56.50	56.50	55.80	3277	1.83	45	-	-
ADVENZYMES	EQ	11-Dec-2020	342.50	342.50	349.50	335.25	339.00	337.70	341.13	107619	367.13	4742	59575	55.36
AEGISCHEM	EQ	11-Dec-2020	251.65	256.00	267.40	247.45	249.50	250.05	255.03	445032	1134.94	16991	184753	41.51
AFFLE	EQ	11-Dec-2020	3663.60	3720.00	3721.00	3636.00	3668.00	3659.10	3671.06	26678	979.37	7043	15106	56.62
AGARIND	EQ	11-Dec-2020	100.45	101.15	104.00	96.20	98.25	98.80	99.17	38845	38.52	567	25452	65.52
AGCNET	BE	11-Dec-2020	617.90	613.00	619.00	610.00	615.00	611.15	611.82	2699	16.51	66	-	-
AGRITECH	EQ	11-Dec-2020	40.35	41.00	42.85	40.25	41.20	41.05	41.20	29602	12.20	372	16861	56.96
AGROPHOS	EQ	11-Dec-2020	16.50	17.30	17.30	16.60	17.30	17.30	17.28	115939	20.03	300	97685	84.26
AHLADA	SM	11-Dec-2020	87.00	83.25	83.25	82.65	82.65	82.65	83.09	4000	3.32	4	3000	75.00
AHLEAST	EQ	11-Dec-2020	157.65	159.75	162.00	155.00	157.45	156.90	157.58	1846	2.91	139	1023	55.42
AHLUCONT	EQ	11-Dec-2020	254.35	255.00	264.70	252.40	259.95	257.65	259.68	36874	95.75	1536	19488	52.85
AHLWEST	EQ	11-Dec-2020	279.40	280.95	294.00	271.15	282.50	281.85	284.29	2718	7.73	350	877	32.27
AIAENG	EQ	11-Dec-2020	1977.55	1994.00	2019.90	1960.00	1967.00	1978.30	1979.99	24154	478.25	4414	14154	58.60
AIRAN	EQ	11-Dec-2020	18.55	19.00	19.05	17.65	18.00	17.85	18.24	91249	16.64	507	61233	67.11
AISL	SM	11-Dec-2020	20.20	20.45	21.15	20.45	21.15	21.15	20.85	3600	0.75	3	3600	100.00
AJANTPHARM	EQ	11-Dec-2020	1683.50	1679.80	1703.20	1679.40	1680.00	1682.65	1688.71	65414	1104.65	5155	19129	29.24
AJMERA	EQ	11-Dec-2020	117.10	118.25	140.50	117.55	140.50	139.45	134.57	3976866	5351.79	37608	569108	14.31
AKASH	EQ	11-Dec-2020	249.80	252.05	257.30	245.00	250.00	248.05	253.75	11565	29.35	77	10976	94.91
AKG	SM	11-Dec-2020	49.10	51.70	51.70	51.70	51.70	51.70	51.70	6400	3.31	1	6400	100.00
AKSHARCHEM	EQ	11-Dec-2020	231.75	233.70	244.00	232.70	236.00	236.45	238.95	59715	142.69	2666	28668	48.01
AKSHOPTFBR	EQ	11-Dec-2020	7.95	8.20	8.30	8.05	8.20	8.20	8.20	395058	32.38	689	294187	74.47
AKZOINDIA	EQ	11-Dec-2020	2204.50	2192.25	2230.00	2185.00	2230.00	2206.80	2203.76	17454	384.64	2828	10664	61.10
ALANKIT	EQ	11-Dec-2020	16.95	17.40	17.45	17.00	17.40	17.30	17.30	118415	20.49	423	95093	80.30
ALBERTDAVD	EQ	11-Dec-2020	453.10	458.00	461.95	450.10	452.40	451.10	454.27	7867	35.74	563	5751	73.10
ALCHEM	EQ	11-Dec-2020	8.65	9.50	9.50	9.50	9.50	9.50	9.50	63873	6.07	161	62871	98.43
ALEMBICLTD	EQ	11-Dec-2020	101.85	102.50	104.00	98.50	100.30	100.05	101.49	490524	497.83	5338	268164	54.67
ALICON	EQ	11-Dec-2020	351.00	351.05	352.80	346.85	349.00	347.70	348.87	4393	15.33	191	3659	83.29
ALKALI	EQ	11-Dec-2020	50.35	50.35	52.00	50.05	50.70	50.45	50.82	27893	14.17	342	17972	64.43
ALKEM	EQ	11-Dec-2020	2918.30	2918.40	2930.00	2885.50	2896.00	2896.15	2893.39	111075	3213.84	7267	80685	72.64
ALKYLAMINE	EQ	11-Dec-2020	3837.35	3890.00	3950.00	3842.20	3872.40	3872.75	3886.19	18608	723.14	4571	8407	45.18
ALLCARGO	EQ	11-Dec-2020	139.10	154.00	155.00	138.00	139.50	140.90	148.97	5802068	8643.62	46705	2286290	39.40
ALLSEC	EQ	11-Dec-2020	249.10	248.65	265.00	247.05	252.00	252.20	256.71	12681	32.55	390	8728	68.83
ALMONDZ	EQ	11-Dec-2020	16.60	16.60	17.30	16.30	16.95	17.00	16.89	20410	3.45	87	11943	58.52
ALOKINDS	EQ	11-Dec-2020	24.05	24.20	24.65	23.90	24.00	24.00	24.18	8357092	2020.61	11579	3821512	45.73
ALPA	BE	11-Dec-2020	38.60	38.00	39.00	37.00	37.00	37.15	37.98	40833	15.51	203	-	-
ALPHAGEO	BE	11-Dec-2020	207.90	211.90	213.00	207.90	211.05	210.90	211.27	14274	30.16	351	-	-
AMARAJABAT	EQ	11-Dec-2020	941.50	944.95	953.45	923.20	930.70	933.70	937.77	1052336	9868.51	28228	187707	17.84
AMBER	EQ	11-Dec-2020	2334.70	2340.00	2380.00	2300.00	2310.05	2308.80	2331.47	132000	3077.54	20844	58063	43.99
AMBIKCO	EQ	11-Dec-2020	826.90	830.00	847.95	815.40	823.00	823.45	834.28	26956	224.89	2041	16588	61.54
AMBUJACEM	EQ	11-Dec-2020	248.30	249.50	250.45	243.75	246.70	245.80	246.51	7933577	19557.30	74575	3995242	50.36
AMDIND	EQ	11-Dec-2020	16.90	17.10	17.90	15.90	17.30	17.15	17.02	19954	3.40	184	12632	63.31
AMJLAND	EQ	11-Dec-2020	24.85	25.70	26.20	24.05	25.50	25.90	25.42	75474	19.19	406	56146	74.39
AMRUTANJAN	EQ	11-Dec-2020	504.50	505.95	513.90	492.95	500.50	500.70	504.34	47757	240.86	2695	20708	43.36
ANANTRAJ	EQ	11-Dec-2020	26.00	26.25	26.95	25.50	25.95	25.85	26.22	679762	178.20	3643	326414	48.02
ANDHRACEMT	EQ	11-Dec-2020	5.85	5.60	6.10	5.60	6.10	6.10	6.00	276892	16.61	386	233033	84.16
ANDHRAPAP	EQ	11-Dec-2020	213.95	215.80	217.00	206.55	208.95	208.60	213.52	70734	151.03	1873	45541	64.38
ANDHRSUGAR	EQ	11-Dec-2020	310.85	308.10	323.70	308.10	314.05	312.10	317.42	207794	659.59	5557	76183	36.66
ANGELBRKG	EQ	11-Dec-2020	360.70	363.00	367.20	354.20	355.00	354.95	359.43	217875	783.10	7029	115169	52.86
ANIKINDS	EQ	11-Dec-2020	15.45	15.80	18.50	15.80	18.50	18.50	18.27	374849	68.47	1254	215711	57.55
ANKITMETAL	EQ	11-Dec-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.20	132099	1.58	92	131652	99.66
ANSALAPI	EQ	11-Dec-2020	6.15	6.00	6.45	5.85	6.45	6.45	6.23	345979	21.54	325	208561	60.28
ANSALHSG	EQ	11-Dec-2020	5.25	5.40	5.50	5.00	5.45	5.45	5.47	125467	6.86	223	81691	65.11
ANUP	EQ	11-Dec-2020	698.25	709.45	819.70	705.00	778.00	792.20	756.20	137891	1042.73	10387	48160	34.93
APARINDS	EQ	11-Dec-2020	378.55	380.00	401.00	377.50	392.30	389.70	388.22	86168	334.52	3611	45546	52.86
APCL	EQ	11-Dec-2020	208.75	206.55	211.80	206.55	209.30	209.05	209.55	32581	68.27	1448	19403	59.55
APCOTEXIND	EQ	11-Dec-2020	168.85	171.00	174.10	168.55	170.00	170.15	170.99	52433	89.66	1609	26139	49.85
APEX	EQ	11-Dec-2020	294.40	295.00	311.90	295.00	310.20	309.20	305.23	526231	1606.24	11301	203899	38.75
APLAPOLLO	EQ	11-Dec-2020	3766.65	3798.30	3823.25	3654.00	3680.00	3674.30	3719.38	50518	1878.96	8495	26566	52.59
APLLTD	EQ	11-Dec-2020	1060.90	1065.00	1095.50	1065.00	1089.10	1085.75	1082.57	680043	7361.95	28067	368086	54.13
APOLLO	EQ	11-Dec-2020	128.90	128.90	131.75	125.00	126.00	126.15	128.09	118133	151.32	2706	50062	42.38
APOLLOHOSP	EQ	11-Dec-2020	2393.05	2403.60	2413.00	2345.00	2363.00	2359.90	2373.07	1654915	39272.21	59350	641410	38.76
APOLLOPIPE	EQ	11-Dec-2020	658.45	661.70	663.95	650.00	650.25	650.60	654.13	12280	80.33	872	9275	75.53
APOLLOTYRE	EQ	11-Dec-2020	181.50	181.50	194.70	181.50	192.90	193.00	191.63	26199032	50206.46	105835	4527749	17.28
APOLSINHOT	EQ	11-Dec-2020	582.95	593.60	599.00	557.55	576.00	575.95	573.75	3116	17.88	363	1593	51.12
APTECHT	EQ	11-Dec-2020	134.70	135.65	140.30	130.30	131.75	131.95	135.84	984119	1336.86	12595	269102	27.34
ARCHIDPLY	EQ	11-Dec-2020	28.25	28.80	30.95	28.00	29.70	29.70	29.74	228716	68.03	2013	63411	27.72
ARCHIES	EQ	11-Dec-2020	14.55	14.55	14.90	14.10	14.25	14.30	14.37	124261	17.85	341	89453	71.99
ARCOTECH	EQ	11-Dec-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	40426	1.13	32	40426	100.00
ARENTERP	EQ	11-Dec-2020	11.15	11.65	11.65	10.65	11.40	10.90	11.15	6264	0.70	40	1551	24.76
ARIES	EQ	11-Dec-2020	109.25	110.00	111.00	101.20	106.05	105.75	106.08	129763	137.65	3499	58393	45.00
ARIHANT	EQ	11-Dec-2020	19.95	18.95	20.10	18.60	18.60	18.95	19.10	8877	1.70	50	5928	66.78
ARIHANTSUP	EQ	11-Dec-2020	28.95	28.50	31.80	28.50	31.80	31.35	30.36	8775	2.66	126	7082	80.71
ARMANFIN	EQ	11-Dec-2020	654.75	654.80	673.00	647.35	668.00	661.40	660.09	9063	59.82	557	5997	66.17
AROGRANITE	EQ	11-Dec-2020	38.85	39.00	40.25	38.45	38.90	39.20	39.43	41355	16.30	241	32959	79.70
ARROWGREEN	EQ	11-Dec-2020	53.00	57.95	57.95	53.00	53.40	53.35	53.35	5708	3.05	170	4923	86.25
ARSHIYA	EQ	11-Dec-2020	16.20	16.50	17.00	15.80	17.00	16.85	16.45	40056	6.59	360	29303	73.16
ARSSINFRA	EQ	11-Dec-2020	19.15	19.00	19.95	18.20	19.55	19.05	19.34	47878	9.26	164	32398	67.67
ARTEMISMED	EQ	11-Dec-2020	235.75	244.75	245.00	228.00	233.00	229.00	234.04	5342	12.50	188	4440	83.11
ARVIND	EQ	11-Dec-2020	45.05	45.35	45.85	43.75	44.10	44.15	44.90	2006001	900.69	6705	686483	34.22
ARVINDFASN	EQ	11-Dec-2020	158.90	160.00	164.00	155.20	156.70	157.65	159.52	666805	1063.71	8800	342998	51.44
ARVSMART	EQ	11-Dec-2020	94.15	95.90	107.40	95.00	104.55	105.60	103.20	1802285	1859.91	15137	682623	37.88
ASAHIINDIA	EQ	11-Dec-2020	269.60	269.95	273.30	266.60	267.25	267.10	268.21	42154	113.06	796	28707	68.10
ASAHISONG	EQ	11-Dec-2020	230.20	231.95	239.90	230.00	235.20	235.75	235.59	57513	135.49	1267	34352	59.73
ASAL	EQ	11-Dec-2020	26.70	27.70	28.00	26.20	27.70	27.20	27.20	19057	5.18	150	11750	61.66
ASALCBR	EQ	11-Dec-2020	293.50	295.90	304.90	291.60	295.80	293.55	298.35	52641	157.06	2232	21831	41.47
ASHAPURMIN	EQ	11-Dec-2020	78.85	80.00	80.00	78.55	78.55	79.40	79.31	138231	109.64	402	125283	90.63
ASHIANA	EQ	11-Dec-2020	104.00	109.00	110.55	102.50	102.50	103.50	106.11	193798	205.64	2986	105441	54.41
ASHIMASYN	BE	11-Dec-2020	12.90	13.50	13.50	13.00	13.50	13.50	13.05	2117181	276.31	242	-	-
ASHOKA	EQ	11-Dec-2020	92.60	93.30	97.55	92.60	97.30	96.40	95.21	2354780	2242.07	14067	901218	38.27
ASHOKLEY	EQ	11-Dec-2020	94.90	94.90	96.00	93.50	94.15	94.10	94.74	16290891	15433.97	44907	4111757	25.24
ASIANHOTNR	EQ	11-Dec-2020	67.95	67.85	70.00	66.50	68.90	68.30	68.73	8967	6.16	119	7693	85.79
ASIANPAINT	EQ	11-Dec-2020	2526.05	2516.00	2536.90	2495.00	2518.00	2520.95	2512.41	2171653	54560.83	84201	943810	43.46
ASIANTILES	EQ	11-Dec-2020	288.40	291.60	292.80	281.35	288.20	287.85	287.57	187007	537.77	5879	85151	45.53
ASPINWALL	EQ	11-Dec-2020	136.55	133.50	143.15	133.00	134.30	135.75	135.46	1243	1.68	32	602	48.43
ASTEC	EQ	11-Dec-2020	1058.00	1059.75	1071.10	1025.00	1067.95	1064.80	1060.73	134207	1423.57	8646	73945	55.10
ASTERDM	EQ	11-Dec-2020	161.10	161.95	164.75	161.10	162.00	162.00	163.25	105201	171.74	2945	31049	29.51
ASTRAL	EQ	11-Dec-2020	1450.75	1456.00	1474.00	1443.00	1467.00	1468.40	1465.05	645879	9462.47	12162	546982	84.69
ASTRAMICRO	EQ	11-Dec-2020	127.20	127.45	128.70	124.20	126.05	126.25	126.51	491463	621.74	5871	195176	39.71
ASTRAZEN	EQ	11-Dec-2020	4487.65	4499.00	4538.00	4480.00	4490.00	4503.00	4499.31	21182	953.04	3913	7973	37.64
ASTRON	EQ	11-Dec-2020	56.80	57.45	59.00	54.90	55.70	55.40	56.60	214811	121.59	1576	109432	50.94
ATALREAL	SM	11-Dec-2020	38.70	40.00	40.00	40.00	40.00	40.00	40.00	1600	0.64	1	1600	100.00
ATFL	EQ	11-Dec-2020	781.20	785.15	799.80	781.00	783.10	785.85	791.14	36246	286.76	842	33484	92.38
ATLANTA	EQ	11-Dec-2020	9.00	8.55	9.10	8.55	9.00	8.95	8.84	43429	3.84	177	21134	48.66
ATLASCYCLE	BZ	11-Dec-2020	41.55	41.25	42.60	39.55	41.00	39.80	40.65	7618	3.10	162	-	-
ATUL	EQ	11-Dec-2020	6135.60	6160.00	6164.90	6090.00	6109.00	6108.45	6107.68	20575	1256.65	5254	12551	61.00
ATULAUTO	EQ	11-Dec-2020	190.85	194.00	194.00	190.00	190.30	190.45	191.96	154538	296.65	3023	84662	54.78
AUBANK	EQ	11-Dec-2020	911.05	913.70	923.00	898.00	919.15	920.30	917.04	516358	4735.19	14221	311713	60.37
AURDIS	SM	11-Dec-2020	29.00	30.40	30.40	30.40	30.40	30.40	30.40	2000	0.61	1	2000	100.00
AURIONPRO	EQ	11-Dec-2020	81.30	81.15	82.85	78.15	78.65	80.60	79.39	63562	50.46	456	48685	76.59
AUROPHARMA	EQ	11-Dec-2020	899.00	900.00	903.50	887.20	894.00	897.35	897.74	2103128	18880.64	44797	918868	43.69
AUSOMENT	EQ	11-Dec-2020	53.40	52.50	54.65	52.50	54.55	53.55	53.32	8388	4.47	117	6273	74.79
AUTOAXLES	EQ	11-Dec-2020	908.40	908.40	917.05	887.15	909.00	909.90	906.23	16014	145.12	1633	9015	56.29
AUTOIND	EQ	11-Dec-2020	37.45	36.00	37.10	35.60	35.65	35.65	35.79	58590	20.97	380	53688	91.63
AUTOLITIND	EQ	11-Dec-2020	24.30	26.00	26.00	21.15	23.60	23.05	23.80	25432	6.05	387	16738	65.81
AVADHSUGAR	EQ	11-Dec-2020	227.35	228.05	233.65	214.10	218.00	220.30	224.01	300253	672.60	6264	95301	31.74
AVANTIFEED	EQ	11-Dec-2020	526.95	526.95	547.90	526.90	544.00	544.50	541.00	588517	3183.90	14717	164551	27.96
AVTNPL	EQ	11-Dec-2020	45.95	46.30	46.85	46.00	46.25	46.05	46.31	99925	46.28	668	62545	62.59
AXISBANK	EQ	11-Dec-2020	627.05	626.35	631.65	608.35	612.40	613.25	619.75	17950692	111248.62	202477	3968964	22.11
AXISBNKETF	EQ	11-Dec-2020	300.95	302.68	306.57	302.00	304.55	304.02	304.11	2727	8.29	58	2500	91.68
AXISCADES	EQ	11-Dec-2020	54.40	54.95	56.00	53.15	54.00	53.80	54.59	51584	28.16	574	34771	67.41
AXISGOLD	EQ	11-Dec-2020	42.63	42.99	42.99	42.41	42.69	42.69	42.63	114804	48.94	1238	88315	76.93
AXISNIFTY	EQ	11-Dec-2020	138.63	139.47	139.95	137.99	139.06	139.06	139.50	6939	9.68	111	6095	87.84
AYMSYNTEX	BE	11-Dec-2020	43.20	42.95	43.80	42.10	42.50	42.50	42.78	9574	4.10	44	-	-
BAFNAPH	BE	11-Dec-2020	178.90	187.80	187.80	175.00	187.80	187.80	187.41	12984	24.33	270	-	-
BAGFILMS	EQ	11-Dec-2020	3.30	3.40	3.95	3.15	3.95	3.90	3.89	1812430	70.50	1521	679150	37.47
BAJAJ-AUTO	EQ	11-Dec-2020	3290.85	3295.60	3337.15	3285.55	3317.65	3327.65	3315.06	611154	20260.12	37424	224930	36.80
BAJAJCON	EQ	11-Dec-2020	199.65	200.00	207.40	200.00	201.40	202.35	204.26	796408	1626.74	11391	291897	36.65
BAJAJELEC	EQ	11-Dec-2020	618.60	622.00	627.45	595.10	603.00	602.35	612.80	141037	864.27	6690	47285	33.53
BAJAJFINSV	EQ	11-Dec-2020	9028.85	9067.00	9139.00	8951.00	8989.05	8995.05	9051.85	551456	49916.97	45297	70389	12.76
BAJAJHIND	EQ	11-Dec-2020	6.40	6.45	6.85	6.20	6.40	6.40	6.57	10008758	657.27	7973	5178929	51.74
BAJAJHLDNG	EQ	11-Dec-2020	3048.75	3029.15	3120.00	3025.25	3064.00	3062.25	3085.41	40231	1241.29	6858	14336	35.63
BAJFINANCE	EQ	11-Dec-2020	4794.80	4805.00	4889.00	4805.00	4837.00	4843.85	4851.92	2670019	129547.14	125536	362055	13.56
BALAJITELE	EQ	11-Dec-2020	69.55	70.45	71.30	67.60	70.05	69.30	69.45	671354	466.23	2508	513843	76.54
BALAMINES	EQ	11-Dec-2020	912.80	918.00	939.00	917.05	929.90	923.45	929.72	125201	1164.01	6606	44142	35.26
BALAXI	EQ	11-Dec-2020	646.25	665.65	665.65	627.25	648.00	643.60	642.33	1613	10.36	235	844	52.32
BALKRISHNA	BE	11-Dec-2020	18.85	18.80	19.35	18.05	18.70	18.65	18.45	2834	0.52	49	-	-
BALKRISIND	EQ	11-Dec-2020	1658.20	1658.20	1681.45	1645.20	1666.00	1665.70	1664.63	686643	11430.04	32195	197707	28.79
BALLARPUR	BZ	11-Dec-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	73132	1.17	51	-	-
BALMLAWRIE	EQ	11-Dec-2020	114.60	114.90	118.60	114.90	116.05	116.30	116.97	318427	372.48	4927	114167	35.85
BALPHARMA	BE	11-Dec-2020	57.25	57.40	58.35	56.50	57.95	57.25	57.45	16034	9.21	150	-	-
BALRAMCHIN	EQ	11-Dec-2020	169.05	170.00	174.15	169.50	172.30	172.70	172.43	2514911	4336.49	26888	977368	38.86
BANARBEADS	EQ	11-Dec-2020	53.55	54.45	54.50	53.10	53.60	53.65	53.59	11601	6.22	153	8884	76.58
BANARISUG	EQ	11-Dec-2020	1452.75	1470.05	1540.00	1453.95	1470.05	1475.00	1500.65	2521	37.83	378	1927	76.44
BANCOINDIA	EQ	11-Dec-2020	136.30	136.95	144.00	136.70	144.00	142.40	140.33	507036	711.51	10341	242455	47.82
BANDHANBNK	EQ	11-Dec-2020	414.90	419.15	430.70	415.00	424.45	423.20	424.20	19865737	84269.77	160352	6416409	32.30
BANG	EQ	11-Dec-2020	24.25	24.55	24.60	23.50	24.00	23.75	23.72	4894	1.16	97	3884	79.36
BANKA	EQ	11-Dec-2020	43.95	45.30	45.50	42.80	45.45	44.70	44.93	6055	2.72	113	4719	77.94
BANKBARODA	EQ	11-Dec-2020	66.35	66.35	68.25	65.00	65.35	65.45	66.65	73246944	48820.32	117512	14057190	19.19
BANKBEES	EQ	11-Dec-2020	306.78	307.80	309.70	304.78	308.12	307.99	308.51	1086922	3353.24	7118	575124	52.91
BANKINDIA	EQ	11-Dec-2020	51.60	51.95	52.85	50.80	51.05	51.15	51.88	5790771	3004.00	22234	1729931	29.87
BANSWRAS	EQ	11-Dec-2020	106.25	110.00	116.85	109.00	116.85	115.80	114.18	101450	115.83	1577	68472	67.49
BARTRONICS	BZ	11-Dec-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	6255	0.13	10	-	-
BASF	EQ	11-Dec-2020	1602.90	1604.00	1636.00	1591.90	1605.00	1609.15	1606.66	30819	495.16	3592	21122	68.54
BASML	EQ	11-Dec-2020	101.05	102.00	105.00	100.05	100.55	101.55	102.62	30358	31.15	633	16850	55.50
BATAINDIA	EQ	11-Dec-2020	1556.30	1554.00	1571.45	1543.60	1558.95	1559.25	1559.64	295577	4609.94	12002	84996	28.76
BAYERCROP	EQ	11-Dec-2020	5196.55	5196.00	5297.00	5196.00	5240.65	5250.25	5241.26	25160	1318.70	5828	12405	49.30
BBL	EQ	11-Dec-2020	903.25	900.00	964.00	900.00	922.00	918.25	942.15	82637	778.56	7172	25085	30.36
BBTC	EQ	11-Dec-2020	1362.25	1373.15	1383.95	1335.00	1348.00	1343.75	1362.93	75665	1031.26	5211	29343	38.78
BCG	EQ	11-Dec-2020	5.05	5.05	5.05	4.95	5.05	5.00	5.00	6947175	347.29	6760	6036210	86.89
BCP	EQ	11-Dec-2020	8.35	8.55	8.70	7.80	8.20	8.15	8.28	905191	74.97	1561	566978	62.64
BDL	EQ	11-Dec-2020	340.55	348.85	348.85	338.50	339.40	339.80	341.41	198789	678.69	5889	97793	49.19
BEARDSELL	EQ	11-Dec-2020	9.95	10.60	10.85	9.60	9.65	9.75	10.13	18299	1.85	68	14895	81.40
BEDMUTHA	EQ	11-Dec-2020	23.75	24.00	24.50	23.60	24.20	23.85	24.10	12946	3.12	49	10146	78.37
BEL	EQ	11-Dec-2020	114.40	114.40	116.40	113.35	114.80	114.65	114.68	13693303	15703.23	46869	4146497	30.28
BEML	EQ	11-Dec-2020	747.25	752.00	795.60	751.40	770.65	771.40	776.11	1575544	12228.01	45074	401813	25.50
BEPL	EQ	11-Dec-2020	128.05	128.45	134.85	126.00	128.70	129.60	130.59	820138	1070.98	9669	396152	48.30
BERGEPAINT	EQ	11-Dec-2020	679.55	679.50	682.35	670.75	676.20	677.30	676.31	895571	6056.87	19209	184806	20.64
BFINVEST	EQ	11-Dec-2020	300.45	300.00	303.05	292.00	296.50	294.75	297.92	34445	102.62	1317	16738	48.59
BFUTILITIE	EQ	11-Dec-2020	300.05	300.05	302.90	287.10	291.50	293.35	295.56	396879	1173.01	7667	124590	31.39
BGRENERGY	EQ	11-Dec-2020	48.65	48.70	52.45	48.70	49.75	49.80	50.66	231088	117.08	2275	111541	48.27
BHAGERIA	EQ	11-Dec-2020	145.35	145.60	170.90	145.60	165.00	161.90	162.79	1317461	2144.72	24196	314275	23.85
BHAGYANGR	EQ	11-Dec-2020	21.75	22.00	24.50	20.15	24.40	23.25	23.24	163781	38.07	615	80556	49.19
BHAGYAPROP	EQ	11-Dec-2020	22.80	22.90	22.90	22.30	22.50	22.65	22.72	11195	2.54	45	10906	97.42
BHANDARI	EQ	11-Dec-2020	1.40	1.35	1.45	1.35	1.40	1.40	1.37	258378	3.54	625	199160	77.08
BHARATFORG	EQ	11-Dec-2020	539.20	540.40	557.50	539.05	551.30	552.20	551.21	4950148	27285.61	74777	1707694	34.50
BHARATGEAR	EQ	11-Dec-2020	75.00	78.00	88.00	75.15	83.90	84.25	84.30	743147	626.47	6608	218687	29.43
BHARATRAS	EQ	11-Dec-2020	9601.90	9749.00	9749.00	9300.05	9520.00	9469.80	9507.70	3042	289.22	1315	1797	59.07
BHARATWIRE	EQ	11-Dec-2020	31.30	31.35	32.75	31.10	31.80	31.65	31.97	35178	11.25	401	21023	59.76
BHARTIARTL	EQ	11-Dec-2020	505.15	508.50	508.50	497.30	505.10	504.40	504.23	13760737	69386.12	137007	4735575	34.41
BHEL	EQ	11-Dec-2020	35.65	35.75	37.00	35.45	35.95	35.95	36.16	45233211	16355.55	52183	8105335	17.92
BIGBLOC	BE	11-Dec-2020	132.45	139.05	139.05	139.05	139.05	139.05	139.05	49316	68.57	234	-	-
BIL	EQ	11-Dec-2020	155.55	157.40	157.50	151.05	155.70	154.55	155.23	2644	4.10	137	1798	68.00
BILENERGY	BZ	11-Dec-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.84	2290557	19.30	308	-	-
BINDALAGRO	EQ	11-Dec-2020	16.45	17.00	17.00	16.00	16.35	16.60	16.56	71987	11.92	564	53353	74.11
BIOCON	EQ	11-Dec-2020	453.95	455.00	456.90	450.00	454.50	455.50	453.71	2521883	11442.11	37541	856371	33.96
BIOFILCHEM	BE	11-Dec-2020	323.00	339.15	339.15	339.15	339.15	339.15	339.15	69200	234.69	1115	-	-
BIRLACABLE	EQ	11-Dec-2020	57.25	57.25	60.50	57.25	58.25	57.75	58.90	185059	109.00	1667	77546	41.90
BIRLACORPN	EQ	11-Dec-2020	745.85	750.25	758.20	726.25	738.00	737.80	743.98	125809	935.99	7878	59384	47.20
BIRLAMONEY	EQ	11-Dec-2020	44.40	44.10	45.50	43.90	44.20	44.35	44.71	193902	86.70	1885	89015	45.91
BIRLATYRE	EQ	11-Dec-2020	33.95	36.80	37.30	35.70	37.30	37.30	37.06	787230	291.76	4310	645367	81.98
BLBLIMITED	EQ	11-Dec-2020	6.30	6.10	6.60	6.10	6.40	6.45	6.42	120412	7.73	120	106095	88.11
BLISSGVS	EQ	11-Dec-2020	177.25	177.25	181.70	174.25	174.70	176.10	177.35	556948	987.73	3910	251338	45.13
BLKASHYAP	EQ	11-Dec-2020	7.85	7.65	8.10	7.65	7.70	7.75	7.81	74359	5.81	301	68858	92.60
BLS	EQ	11-Dec-2020	84.85	84.85	94.75	84.85	90.15	90.50	91.10	183908	167.55	2356	81069	44.08
BLUEDART	EQ	11-Dec-2020	3862.60	3892.70	3949.50	3806.20	3851.95	3849.25	3889.30	17907	696.46	4254	10870	60.70
BLUESTARCO	EQ	11-Dec-2020	796.55	799.85	801.55	778.80	792.00	790.45	789.76	81043	640.04	13316	39605	48.87
BODALCHEM	EQ	11-Dec-2020	76.60	76.60	80.15	75.30	77.85	77.85	78.06	1491435	1164.24	7226	567962	38.08
BOMDYEING	EQ	11-Dec-2020	72.95	72.95	75.80	72.80	73.35	73.65	74.12	2598584	1926.11	13650	685049	26.36
BOROLTD	EQ	11-Dec-2020	163.70	165.00	173.00	162.00	169.80	168.95	168.56	144625	243.78	2353	102445	70.83
BORORENEW	EQ	11-Dec-2020	132.55	132.90	134.95	131.00	131.50	131.25	132.63	159652	211.75	2802	104840	65.67
BOSCHLTD	EQ	11-Dec-2020	13208.20	13280.00	13401.00	13050.00	13120.00	13163.10	13238.64	111843	14806.49	17575	29855	26.69
BPCL	EQ	11-Dec-2020	399.30	401.00	407.40	392.00	396.20	397.40	402.25	14585114	58669.33	159271	3432291	23.53
BPL	EQ	11-Dec-2020	23.10	23.10	23.75	22.60	22.80	22.80	23.21	74757	17.35	601	49679	66.45
BRFL	EQ	11-Dec-2020	11.95	12.20	12.70	12.00	12.25	12.30	12.35	158835	19.62	669	128303	80.78
BRIGADE	EQ	11-Dec-2020	229.85	229.85	237.00	229.85	235.45	235.05	234.53	433334	1016.30	6198	253877	58.59
BRIGHT	SM	11-Dec-2020	6.45	6.75	6.75	6.70	6.70	6.70	6.71	15000	1.01	5	15000	100.00
BRITANNIA	EQ	11-Dec-2020	3739.75	3746.85	3777.00	3701.50	3732.80	3732.75	3730.32	695958	25961.44	42389	210501	30.25
BRITANNIA	N2	11-Dec-2020	32.01	32.00	32.30	32.00	32.02	32.10	32.09	9000	2.89	90	7801	86.68
BRNL	EQ	11-Dec-2020	33.95	35.10	37.85	33.30	35.35	35.60	36.36	2650754	963.80	13462	1095030	41.31
BROOKS	EQ	11-Dec-2020	65.25	65.25	68.50	65.25	68.50	68.50	68.04	23321	15.87	218	20965	89.90
BSE	EQ	11-Dec-2020	631.25	633.95	638.95	600.00	610.00	608.95	620.65	1167530	7246.25	33460	505996	43.34
BSELINFRA	EQ	11-Dec-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	20549	0.23	30	20549	100.00
BSHSL	EQ	11-Dec-2020	90.80	92.00	92.95	87.40	92.90	91.55	91.23	1464	1.34	14	1462	99.86
BSL	BE	11-Dec-2020	33.80	33.80	34.40	32.30	34.00	33.95	33.82	9821	3.32	53	-	-
BSLGOLDETF	EQ	11-Dec-2020	4514.95	4509.05	4549.00	4491.05	4495.20	4510.30	4505.36	276	12.43	58	235	85.14
BSLNIFTY	EQ	11-Dec-2020	148.50	148.13	148.80	148.05	148.05	148.05	148.61	181	0.27	15	178	98.34
BSOFT	EQ	11-Dec-2020	205.40	206.45	207.90	197.00	200.10	200.60	201.95	1173031	2368.93	19178	715565	61.00
BTML	SM	11-Dec-2020	89.95	81.10	85.00	81.10	85.00	85.00	83.05	2400	1.99	2	1200	50.00
BURNPUR	EQ	11-Dec-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	73128	1.83	29	73128	100.00
BUTTERFLY	EQ	11-Dec-2020	423.10	423.15	440.30	420.90	429.55	430.40	432.74	39375	170.39	980	22369	56.81
BVCL	BE	11-Dec-2020	17.40	17.50	17.50	16.70	17.00	17.00	16.86	2418	0.41	18	-	-
BYKE	EQ	11-Dec-2020	19.35	20.80	21.25	19.35	20.90	20.55	20.59	456596	94.01	1292	291607	63.87
CADILAHC	EQ	11-Dec-2020	469.55	470.95	472.95	461.00	466.00	466.65	467.59	1634404	7642.24	20242	283081	17.32
CADSYS	SM	11-Dec-2020	23.65	23.60	23.65	23.60	23.65	23.65	23.63	4000	0.95	2	4000	100.00
CALSOFT	EQ	11-Dec-2020	10.70	10.75	11.20	10.30	10.90	11.05	10.92	47910	5.23	179	37125	77.49
CAMLINFINE	EQ	11-Dec-2020	119.50	119.00	123.00	111.00	115.50	116.50	119.34	561954	670.63	9706	287765	51.21
CAMS	EQ	11-Dec-2020	1504.75	1517.00	1524.00	1474.85	1500.60	1499.10	1504.84	146974	2211.72	18318	85210	57.98
CANBK	EQ	11-Dec-2020	122.50	123.00	127.90	123.00	125.10	125.25	125.83	23875470	30041.84	88012	3195534	13.38
CANDC	BZ	11-Dec-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	29842	1.51	28	-	-
CANFINHOME	EQ	11-Dec-2020	468.05	472.00	492.00	470.15	489.05	489.20	484.92	471783	2287.76	15865	238934	50.64
CANTABIL	EQ	11-Dec-2020	352.15	356.95	357.60	351.10	357.00	352.20	353.51	96015	339.42	2650	17420	18.14
CAPACITE	EQ	11-Dec-2020	187.95	189.45	190.45	184.00	188.00	188.40	188.43	138454	260.89	3245	36185	26.14
CAPLIPOINT	EQ	11-Dec-2020	506.90	506.05	513.95	496.00	501.90	500.50	506.21	131164	663.96	5250	61700	47.04
CAPTRUST	EQ	11-Dec-2020	104.65	109.85	112.00	100.60	105.75	104.90	107.19	29770	31.91	662	17606	59.14
CARBORUNIV	EQ	11-Dec-2020	379.25	380.00	389.10	374.10	375.70	376.50	382.89	306780	1174.62	9479	124333	40.53
CAREERP	EQ	11-Dec-2020	170.55	170.60	172.00	166.10	168.00	167.40	169.19	26894	45.50	679	15555	57.84
CARERATING	EQ	11-Dec-2020	522.90	528.00	546.00	521.10	537.95	537.15	539.53	136356	735.68	7025	68904	50.53
CASTEXTECH	BE	11-Dec-2020	0.40	0.35	0.45	0.35	0.45	0.40	0.42	42394	0.18	38	-	-
CASTROLIND	EQ	11-Dec-2020	131.95	132.30	132.50	129.60	130.50	130.25	130.95	1394015	1825.48	14533	829732	59.52
CCCL	BE	11-Dec-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.35	56953	0.20	18	-	-
CCHHL	EQ	11-Dec-2020	6.30	6.80	6.90	6.30	6.90	6.90	6.81	416683	28.39	500	357211	85.73
CCL	EQ	11-Dec-2020	269.60	267.00	272.00	265.05	266.80	266.85	267.64	120855	323.46	3937	58608	48.49
CDSL	EQ	11-Dec-2020	525.70	528.00	535.00	518.30	521.90	523.00	527.27	1006959	5309.40	31414	351413	34.90
CEATLTD	EQ	11-Dec-2020	1155.40	1164.30	1178.00	1151.00	1157.50	1159.20	1167.09	363589	4243.41	12988	90045	24.77
CEBBCO	EQ	11-Dec-2020	17.20	17.25	18.00	16.25	16.90	16.70	16.99	56008	9.52	322	39163	69.92
CELEBRITY	EQ	11-Dec-2020	4.95	5.00	5.10	4.95	5.05	5.00	4.99	86285	4.30	217	71845	83.26
CENTENKA	EQ	11-Dec-2020	202.85	203.70	210.80	203.30	208.00	207.40	207.66	67887	140.98	1980	41658	61.36
CENTEXT	EQ	11-Dec-2020	5.45	5.60	6.50	5.60	6.45	6.45	6.37	1774127	112.96	2145	910083	51.30
CENTRALBK	EQ	11-Dec-2020	14.95	15.00	15.40	14.80	14.90	14.90	15.07	12236599	1844.30	11431	5719496	46.74
CENTRUM	EQ	11-Dec-2020	16.95	17.15	17.60	16.80	16.90	16.90	17.10	397240	67.94	1447	260633	65.61
CENTUM	EQ	11-Dec-2020	401.20	408.70	418.65	374.00	385.10	381.45	397.06	95057	377.44	5014	33711	35.46
CENTURYPLY	EQ	11-Dec-2020	220.20	220.60	224.35	218.65	219.00	220.35	221.36	133103	294.63	4476	65419	49.15
CENTURYTEX	EQ	11-Dec-2020	386.25	386.30	389.50	367.50	373.95	372.40	377.69	1498292	5658.92	28320	704152	47.00
CERA	EQ	11-Dec-2020	3237.80	3237.80	3239.50	3105.00	3105.00	3126.30	3174.18	4691	148.90	1847	2490	53.08
CEREBRAINT	EQ	11-Dec-2020	35.55	37.25	37.55	33.60	34.00	34.40	35.46	394697	139.94	1604	253044	64.11
CESC	EQ	11-Dec-2020	619.60	624.40	629.00	620.30	621.90	622.70	624.76	168640	1053.60	4144	43825	25.99
CESCVENT	EQ	11-Dec-2020	264.25	268.00	270.25	266.05	270.00	269.55	268.75	26638	71.59	1266	13322	50.01
CGCL	EQ	11-Dec-2020	294.15	294.15	297.40	294.00	294.85	294.20	294.67	197420	581.74	1822	140939	71.39
CGPOWER	EQ	11-Dec-2020	44.10	43.15	46.30	42.30	44.50	44.60	45.23	20185379	9129.59	30538	9248153	45.82
CHALET	EQ	11-Dec-2020	192.65	194.40	198.80	188.00	193.15	192.30	194.94	257943	502.83	5559	137585	53.34
CHAMBLFERT	EQ	11-Dec-2020	217.25	219.10	239.00	218.55	238.50	234.65	227.80	4191631	9548.59	43442	2335534	55.72
CHEMBOND	EQ	11-Dec-2020	163.45	165.70	167.90	161.75	161.90	162.35	164.25	9011	14.80	411	5480	60.81
CHEMCON	EQ	11-Dec-2020	436.20	436.60	444.90	428.95	431.20	431.15	435.81	202943	884.44	7169	89574	44.14
CHEMFAB	EQ	11-Dec-2020	138.05	139.80	141.95	138.10	138.25	139.70	139.66	4802	6.71	129	3965	82.57
CHENNPETRO	EQ	11-Dec-2020	101.95	102.80	107.20	102.15	103.90	104.45	104.94	2492955	2616.00	17522	633195	25.40
CHOLAFIN	EQ	11-Dec-2020	366.35	368.00	375.50	364.95	370.00	369.30	371.50	4991079	18541.78	81304	1855602	37.18
CHOLAHLDNG	EQ	11-Dec-2020	525.30	521.00	530.00	521.00	523.80	523.95	524.87	49374	259.15	3394	29395	59.54
CHROMATIC	EQ	11-Dec-2020	0.95	1.00	1.00	0.90	0.90	0.90	0.93	289019	2.70	180	220084	76.15
CIGNITITEC	EQ	11-Dec-2020	414.00	416.10	449.40	415.50	418.00	418.65	425.76	75952	323.37	2411	26637	35.07
CINELINE	EQ	11-Dec-2020	38.25	38.70	39.60	37.65	38.00	37.90	38.70	267199	103.41	1626	93362	34.94
CINEVISTA	EQ	11-Dec-2020	7.90	7.70	8.20	7.70	8.10	8.15	8.05	33143	2.67	56	25785	77.80
CIPLA	EQ	11-Dec-2020	762.75	764.00	766.10	753.00	756.00	755.85	759.26	3178041	24129.67	58203	968232	30.47
CKPLEISURE	SM	11-Dec-2020	2.95	2.85	3.05	2.85	3.05	3.05	2.88	24000	0.69	6	16000	66.67
CLEDUCATE	EQ	11-Dec-2020	64.75	64.75	66.75	63.00	63.50	63.15	63.85	17009	10.86	701	10016	58.89
CLNINDIA	EQ	11-Dec-2020	361.00	361.00	365.00	343.35	354.00	352.85	354.82	90015	319.39	4319	52236	58.03
CMICABLES	EQ	11-Dec-2020	41.30	41.60	44.70	40.65	43.30	43.50	43.25	246457	106.59	1894	158627	64.36
CMMIPL	SM	11-Dec-2020	2.90	2.90	2.90	2.85	2.90	2.90	2.88	12000	0.35	3	12000	100.00
CNOVAPETRO	EQ	11-Dec-2020	7.20	7.75	7.90	7.05	7.90	7.90	7.79	18690	1.46	59	12384	66.26
COALINDIA	EQ	11-Dec-2020	134.85	134.70	140.70	134.50	138.30	138.25	138.59	30559578	42351.22	120850	8079873	26.44
COCHINSHIP	EQ	11-Dec-2020	354.75	355.90	361.00	355.90	360.35	359.80	359.27	258862	930.02	6723	118672	45.84
COFORGE	EQ	11-Dec-2020	2481.45	2481.45	2525.00	2465.50	2495.00	2498.00	2497.61	264368	6602.87	16753	54452	20.60
COLPAL	EQ	11-Dec-2020	1585.35	1582.00	1598.00	1560.50	1574.30	1574.30	1578.79	555892	8776.34	24907	256341	46.11
COMPINFO	EQ	11-Dec-2020	17.45	17.70	17.95	16.55	16.75	16.90	17.15	342987	58.84	5284	255682	74.55
COMPUSOFT	EQ	11-Dec-2020	9.35	9.95	10.35	9.20	10.15	9.95	10.02	399010	39.99	847	320797	80.40
CONCOR	EQ	11-Dec-2020	402.25	406.00	409.40	396.00	400.35	400.85	403.74	2878119	11620.14	46096	1095872	38.08
CONFIPET	EQ	11-Dec-2020	30.45	30.55	30.95	30.20	30.30	30.30	30.53	337214	102.97	1196	207319	61.48
CONSOFINVT	EQ	11-Dec-2020	38.05	39.50	40.45	38.10	38.10	38.10	38.29	1404	0.54	19	1369	97.51
CONTROLPR	EQ	11-Dec-2020	222.45	222.45	225.95	220.00	220.25	220.45	221.45	13270	29.39	543	7661	57.73
CORALFINAC	EQ	11-Dec-2020	21.80	21.80	26.15	21.55	26.15	26.15	25.05	201366	50.45	1030	122454	60.81
CORDSCABLE	EQ	11-Dec-2020	45.80	45.90	46.80	42.60	43.00	43.60	44.64	116440	51.97	913	94146	80.85
COROMANDEL	EQ	11-Dec-2020	800.15	804.20	805.50	780.00	787.00	791.85	799.70	660268	5280.15	28704	508036	76.94
COSMOFILMS	EQ	11-Dec-2020	459.35	463.00	471.90	451.20	458.25	454.25	460.92	101392	467.34	4218	51065	50.36
COUNCODOS	BE	11-Dec-2020	3.35	3.50	3.50	3.35	3.50	3.50	3.49	35381	1.24	89	-	-
COX&KINGS	BZ	11-Dec-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	142734	2.28	80	-	-
CPSEETF	EQ	11-Dec-2020	19.98	20.00	20.89	19.87	20.49	20.49	20.57	13428161	2761.73	5822	10826192	80.62
CREATIVE	EQ	11-Dec-2020	120.25	122.00	124.00	115.20	115.55	115.75	120.63	17062	20.58	189	2988	17.51
CREATIVEYE	EQ	11-Dec-2020	3.35	3.45	3.45	3.05	3.20	3.20	3.22	14669	0.47	64	11596	79.05
CREDITACC	EQ	11-Dec-2020	755.45	759.00	789.90	755.50	786.00	784.60	780.29	84549	659.73	7976	43165	51.05
CREST	EQ	11-Dec-2020	95.75	95.05	97.80	94.10	96.00	95.80	96.03	232138	222.91	824	213816	92.11
CRISIL	EQ	11-Dec-2020	1940.25	1940.25	1964.90	1920.05	1926.00	1929.15	1931.97	25387	490.47	2502	14699	57.90
CROMPTON	EQ	11-Dec-2020	333.10	334.85	337.30	329.45	331.00	331.05	332.50	937878	3118.44	25055	718085	76.56
CSBBANK	EQ	11-Dec-2020	225.80	225.80	228.95	222.30	223.40	223.05	225.14	227601	512.41	4091	112248	49.32
CTE	EQ	11-Dec-2020	43.30	41.65	44.95	41.50	44.50	44.10	43.51	32220	14.02	425	16843	52.27
CUB	EQ	11-Dec-2020	173.65	175.00	177.95	172.75	176.60	176.85	174.77	1966267	3436.45	18258	1040809	52.93
CUBEXTUB	BE	11-Dec-2020	18.00	18.50	18.90	17.60	17.80	18.20	18.29	11175	2.04	83	-	-
CUMMINSIND	EQ	11-Dec-2020	582.50	583.00	593.30	578.20	582.50	582.65	584.36	1564801	9144.12	24550	302857	19.35
CUPID	EQ	11-Dec-2020	245.80	245.00	254.95	245.00	254.00	251.85	251.20	151541	380.67	3648	89218	58.87
CYBERTECH	EQ	11-Dec-2020	81.10	81.90	96.80	81.50	94.65	95.55	92.16	2014339	1856.35	20422	722223	35.85
CYIENT	EQ	11-Dec-2020	478.25	480.35	499.80	480.30	496.00	496.70	491.52	706888	3474.48	32785	359128	50.80
DAAWAT	EQ	11-Dec-2020	57.80	57.90	59.00	57.00	57.30	57.25	57.90	2097135	1214.19	8620	1198257	57.14
DABUR	EQ	11-Dec-2020	514.40	517.35	519.50	508.80	513.95	513.80	514.39	4988627	25661.04	83023	1507081	30.21
DALBHARAT	EQ	11-Dec-2020	1037.30	1037.50	1070.50	1028.75	1057.00	1056.10	1045.32	202360	2115.30	13285	132157	65.31
DALMIASUG	EQ	11-Dec-2020	152.65	152.75	154.75	148.00	148.20	148.70	151.26	474634	717.95	8986	170384	35.90
DAMODARIND	EQ	11-Dec-2020	29.25	29.00	30.15	28.75	29.90	29.70	29.64	20529	6.09	128	16401	79.89
DANGEE	EQ	11-Dec-2020	124.10	126.90	126.90	120.00	124.90	124.25	123.43	2325	2.87	161	1985	85.38
DATAMATICS	EQ	11-Dec-2020	98.80	99.05	99.85	93.00	93.30	93.60	96.20	302304	290.82	4825	139257	46.07
DBCORP	EQ	11-Dec-2020	86.75	86.75	89.50	85.25	86.10	85.70	87.48	397033	347.34	7446	242348	61.04
DBL	EQ	11-Dec-2020	394.20	396.00	398.25	392.05	392.50	393.95	394.96	162077	640.14	3727	84304	52.01
DBREALTY	BE	11-Dec-2020	13.85	13.20	14.50	13.20	14.50	14.50	13.76	1288719	177.30	1233	-	-
DBSTOCKBRO	EQ	11-Dec-2020	11.00	11.10	11.20	10.45	10.75	10.75	10.64	51773	5.51	122	47013	90.81
DCAL	EQ	11-Dec-2020	156.80	157.90	161.95	151.75	154.00	153.60	156.45	396339	620.06	6534	183350	46.26
DCBBANK	EQ	11-Dec-2020	112.80	113.25	122.75	112.95	116.50	116.80	118.35	5690333	6734.52	42547	1786020	31.39
DCM	EQ	11-Dec-2020	35.45	36.50	38.95	35.20	38.95	38.80	38.14	526829	200.93	2323	221394	42.02
DCMFINSERV	EQ	11-Dec-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.49	9264	0.14	28	8764	94.60
DCMNVL	EQ	11-Dec-2020	35.05	35.50	39.50	35.00	37.75	38.60	37.71	53541	20.19	320	41895	78.25
DCMSHRIRAM	EQ	11-Dec-2020	387.50	387.50	395.00	380.10	381.05	381.95	387.66	150559	583.66	7483	89105	59.18
DCW	EQ	11-Dec-2020	18.40	18.55	19.30	18.35	18.45	18.40	18.82	1053854	198.30	1752	702552	66.67
DECCANCE	EQ	11-Dec-2020	359.90	364.00	367.00	352.50	355.65	354.40	357.04	55568	198.40	2218	38109	68.58
DEEPAKFERT	EQ	11-Dec-2020	167.80	168.45	169.50	164.00	165.25	164.80	166.52	499696	832.08	6206	205763	41.18
DEEPAKNTR	EQ	11-Dec-2020	866.65	871.15	876.45	850.55	858.00	861.40	864.77	428487	3705.43	20639	142713	33.31
DEEPENR	EQ	11-Dec-2020	44.95	45.90	47.50	45.05	45.45	45.25	46.14	153775	70.96	1268	77979	50.71
DELTACORP	EQ	11-Dec-2020	151.40	152.20	161.90	151.40	155.50	156.55	157.56	5558391	8757.67	43686	1616022	29.07
DELTAMAGNT	BE	11-Dec-2020	28.45	28.00	28.85	27.05	27.80	28.00	28.26	3877	1.10	51	-	-
DEN	EQ	11-Dec-2020	69.00	69.70	71.00	68.65	68.95	68.90	69.70	506665	353.17	8072	267070	52.71
DENORA	EQ	11-Dec-2020	212.25	218.40	218.85	210.00	211.30	213.15	214.13	1680	3.60	155	1270	75.60
DFMFOODS	EQ	11-Dec-2020	400.20	402.65	406.25	392.30	393.00	395.30	400.05	26688	106.77	1631	14710	55.12
DGCONTENT	EQ	11-Dec-2020	13.25	14.35	14.35	13.00	13.60	13.45	13.22	59917	7.92	156	47445	79.18
DHAMPURSUG	EQ	11-Dec-2020	170.15	170.85	172.50	166.60	167.25	167.60	169.81	995151	1689.84	9987	323375	32.50
DHANBANK	EQ	11-Dec-2020	13.85	13.95	14.15	13.45	13.60	13.65	13.86	782360	108.42	1291	434478	55.53
DHANI	EQ	11-Dec-2020	289.10	292.70	293.45	275.50	277.65	279.35	282.70	424763	1200.81	6186	311623	73.36
DHANILOANS	N1	11-Dec-2020	1040.00	1060.20	1060.20	1060.00	1060.00	1060.00	1060.18	80	0.85	3	80	100.00
DHANILOANS	N2	11-Dec-2020	1166.00	1159.00	1179.90	1150.06	1179.90	1179.90	1166.89	230	2.68	17	227	98.70
DHANILOANS	N3	11-Dec-2020	990.00	985.00	990.99	985.00	990.99	990.99	985.11	509	5.01	7	509	100.00
DHANILOANS	N4	11-Dec-2020	992.50	999.00	999.00	999.00	999.00	999.00	999.00	5	0.05	1	5	100.00
DHANILOANS	N7	11-Dec-2020	933.00	985.00	985.00	935.00	935.00	941.00	972.79	231	2.25	14	231	100.00
DHANILOANS	N8	11-Dec-2020	1000.00	999.00	999.00	981.05	981.05	981.05	987.03	30	0.30	2	20	66.67
DHANILOANS	NC	11-Dec-2020	900.00	950.00	955.00	940.00	940.00	940.00	942.14	278	2.62	9	278	100.00
DHANIPP	E1	11-Dec-2020	133.20	134.80	134.80	125.55	126.00	126.95	130.07	57915	75.33	746	35760	61.75
DHANUKA	EQ	11-Dec-2020	759.85	765.00	769.00	738.00	745.70	745.60	753.31	42964	323.65	2976	23686	55.13
DHARSUGAR	EQ	11-Dec-2020	5.90	6.15	6.15	5.90	6.00	6.10	6.11	63926	3.91	329	61519	96.23
DHFL	EQ	11-Dec-2020	39.75	41.70	41.70	41.70	41.70	41.70	41.70	880835	367.31	1389	880734	99.99
DHFL	N6	11-Dec-2020	325.00	377.00	390.00	320.16	321.36	336.89	377.75	63	0.24	9	63	100.00
DHFL	NA	11-Dec-2020	335.82	327.00	360.00	327.00	360.00	360.00	343.50	60	0.21	3	30	50.00
DHFL	NC	11-Dec-2020	365.00	350.00	351.01	350.00	351.01	351.01	350.57	23	0.08	2	23	100.00
DHFL	NH	11-Dec-2020	426.00	426.00	426.00	426.00	426.00	426.00	426.00	10	0.04	3	10	100.00
DHFL	NO	11-Dec-2020	270.00	320.00	320.00	320.00	320.00	320.00	320.00	210	0.67	3	210	100.00
DHFL	NP	11-Dec-2020	369.66	350.10	388.00	350.10	359.11	359.11	362.39	611	2.21	13	531	86.91
DHFL	NQ	11-Dec-2020	334.00	342.00	394.19	323.00	347.00	336.62	356.26	1145	4.08	17	108	9.43
DHFL	NS	11-Dec-2020	336.00	336.00	336.00	321.80	329.00	329.00	328.61	200	0.66	5	200	100.00
DHFL	NX	11-Dec-2020	334.99	342.00	342.00	342.00	342.00	342.00	342.00	10	0.03	1	10	100.00
DHUNINV	EQ	11-Dec-2020	262.30	266.05	266.90	256.30	265.55	261.15	259.94	1337	3.48	138	900	67.31
DIAMONDYD	EQ	11-Dec-2020	680.20	693.00	693.00	669.95	674.00	676.15	679.12	2561	17.39	298	1797	70.17
DIAPOWER	BZ	11-Dec-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.90	81007	0.73	42	-	-
DICIND	EQ	11-Dec-2020	390.05	385.05	400.50	385.05	390.25	392.10	393.58	12809	50.41	587	7882	61.53
DIGISPICE	BE	11-Dec-2020	12.10	12.50	12.70	12.50	12.70	12.70	12.70	48226	6.12	94	-	-
DIGJAMLTD	BZ	11-Dec-2020	3.45	3.60	3.60	3.45	3.60	3.60	3.59	29494	1.06	51	-	-
DISHTV	EQ	11-Dec-2020	12.15	12.30	13.85	12.25	13.70	13.65	13.23	39768433	5262.66	25097	24413630	61.39
DIVISLAB	EQ	11-Dec-2020	3732.25	3730.00	3740.00	3622.40	3649.85	3642.10	3662.73	1322763	48449.20	73109	602857	45.58
DIXON	EQ	11-Dec-2020	12095.00	12200.00	12780.00	12121.00	12761.00	12630.60	12481.74	62939	7855.88	17271	34921	55.48
DLF	EQ	11-Dec-2020	217.90	218.35	221.50	212.80	217.05	218.80	217.77	21193126	46153.13	123945	3921887	18.51
DLINKINDIA	EQ	11-Dec-2020	117.15	118.05	122.95	115.30	117.40	117.35	118.80	598725	711.31	9487	142573	23.81
DMART	EQ	11-Dec-2020	2622.05	2647.00	2715.00	2632.00	2696.00	2685.10	2666.44	595814	15887.00	45889	178608	29.98
DOLAT	EQ	11-Dec-2020	46.70	47.45	47.45	46.15	46.45	46.45	46.81	69131	32.36	695	52148	75.43
DOLLAR	EQ	11-Dec-2020	181.95	182.00	183.75	177.00	178.00	179.95	181.65	46081	83.71	1244	24177	52.47
DONEAR	EQ	11-Dec-2020	32.00	32.80	32.90	31.80	31.95	31.95	32.26	49957	16.12	535	33738	67.53
DPABHUSHAN	EQ	11-Dec-2020	88.90	88.95	90.00	88.00	88.20	89.00	89.50	1783	1.60	39	1723	96.63
DPSCLTD	EQ	11-Dec-2020	11.80	12.25	12.50	11.35	11.55	12.00	11.89	75265	8.95	340	58329	77.50
DPWIRES	EQ	11-Dec-2020	85.15	90.65	90.70	76.20	84.00	83.25	83.27	5771	4.81	169	3111	53.91
DQE	EQ	11-Dec-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	79083	1.07	73	59083	74.71
DREDGECORP	EQ	11-Dec-2020	298.45	300.00	305.90	292.10	293.50	294.30	299.39	218226	653.35	6644	72622	33.28
DRREDDY	EQ	11-Dec-2020	5053.10	5055.10	5084.05	4984.80	5013.00	5016.95	5032.92	767963	38650.98	43289	204935	26.69
DSML	SM	11-Dec-2020	18.65	17.75	17.75	17.75	17.75	17.75	17.75	6000	1.07	1	6000	100.00
DSSL	EQ	11-Dec-2020	45.35	46.75	47.45	44.65	45.80	45.20	46.09	18760	8.65	358	10149	54.10
DTIL	EQ	11-Dec-2020	267.30	267.35	270.00	261.10	262.20	263.85	265.71	6001	15.95	423	3902	65.02
DUCON	EQ	11-Dec-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	8041	0.51	18	8041	100.00
DVL	EQ	11-Dec-2020	67.40	67.30	68.35	66.50	67.60	67.50	67.53	5279	3.56	126	4290	81.27
DWARKESH	EQ	11-Dec-2020	31.65	31.65	33.05	31.00	31.45	31.50	31.99	3705698	1185.42	9836	1605907	43.34
DYNAMATECH	EQ	11-Dec-2020	841.25	840.90	841.25	807.00	814.00	816.55	824.64	16675	137.51	2197	8975	53.82
DYNPRO	EQ	11-Dec-2020	240.10	241.20	244.70	232.80	235.00	234.35	237.89	71555	170.22	1892	41059	57.38
EASUNREYRL	BZ	11-Dec-2020	2.10	2.15	2.20	2.15	2.15	2.15	2.18	41846	0.91	38	-	-
EBBETF0423	EQ	11-Dec-2020	1109.03	1109.00	1109.00	1107.75	1108.75	1108.20	1108.17	4038	44.75	69	3737	92.55
EBBETF0425	EQ	11-Dec-2020	1023.82	1023.00	1026.49	1023.00	1026.49	1025.75	1025.74	29113	298.62	99	29035	99.73
EBBETF0430	EQ	11-Dec-2020	1133.83	1134.99	1134.99	1130.11	1133.99	1133.51	1133.68	12780	144.88	65	12720	99.53
EBBETF0431	EQ	11-Dec-2020	1018.10	1016.15	1018.94	1016.15	1018.87	1018.87	1018.52	39392	401.21	136	39234	99.60
EBIXFOREX	EQ	11-Dec-2020	519.65	527.00	527.00	513.00	513.00	513.25	517.53	2539	13.14	154	1952	76.88
ECLERX	EQ	11-Dec-2020	802.15	799.05	834.00	799.00	807.00	808.90	818.51	241617	1977.66	10904	79857	33.05
ECLFINANCE	NE	11-Dec-2020	1215.00	1210.00	1215.21	1210.00	1215.21	1215.21	1211.05	156	1.89	3	156	100.00
ECLFINANCE	NF	11-Dec-2020	1020.00	1020.00	1024.50	1020.00	1024.50	1024.50	1024.42	102	1.04	5	102	100.00
ECLFINANCE	NH	11-Dec-2020	1197.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	1	50	100.00
ECLFINANCE	NI	11-Dec-2020	977.00	975.00	977.00	955.00	977.00	956.29	956.70	93	0.89	4	93	100.00
ECLFINANCE	NJ	11-Dec-2020	921.65	923.00	923.00	919.90	920.00	920.13	921.86	305	2.81	11	305	100.00
ECLFINANCE	NK	11-Dec-2020	880.63	880.00	885.00	879.03	885.00	885.00	880.81	1248	10.99	36	1242	99.52
ECLFINANCE	NM	11-Dec-2020	1071.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	1	100	100.00
ECLFINANCE	NP	11-Dec-2020	1025.01	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	1	25	100.00
ECLFINANCE	NR	11-Dec-2020	973.56	974.01	994.90	974.01	992.79	991.64	989.10	260	2.57	12	255	98.08
ECLFINANCE	NS	11-Dec-2020	1020.03	1020.03	1020.03	1020.03	1020.03	1020.03	1020.03	60	0.61	4	60	100.00
EDELWEISS	EQ	11-Dec-2020	73.70	74.00	77.00	73.75	75.00	74.85	75.24	1407227	1058.87	11190	1058426	75.21
EDUCOMP	BZ	11-Dec-2020	3.35	3.40	3.50	3.40	3.50	3.50	3.49	54548	1.90	94	-	-
EHFLNCD	N5	11-Dec-2020	935.00	950.00	950.00	933.00	933.00	937.04	941.58	40	0.38	6	40	100.00
EHFLNCD	N6	11-Dec-2020	905.00	909.00	909.00	900.00	900.00	900.00	900.81	897	8.08	16	897	100.00
EICHERMOT	EQ	11-Dec-2020	2492.65	2492.65	2507.95	2451.85	2465.00	2470.80	2474.35	1488286	36825.41	93777	558165	37.50
EIDPARRY	EQ	11-Dec-2020	339.30	340.00	347.95	337.10	340.00	339.20	342.14	367620	1257.79	10784	180161	49.01
EIFFL	SM	11-Dec-2020	94.75	95.00	95.50	94.75	95.50	95.50	95.08	2400	2.28	3	2400	100.00
EIHAHOTELS	EQ	11-Dec-2020	259.25	263.45	264.40	256.00	258.90	258.75	260.26	7349	19.13	500	4791	65.19
EIHOTEL	EQ	11-Dec-2020	100.20	100.00	103.00	100.00	100.40	100.40	100.98	501427	506.35	4671	260410	51.93
EIMCOELECO	EQ	11-Dec-2020	339.95	334.95	355.95	334.95	340.00	340.75	343.39	1673	5.74	335	485	28.99
EKC	EQ	11-Dec-2020	48.10	48.70	50.50	48.70	50.50	50.50	50.29	90097	45.31	299	87034	96.60
ELECON	EQ	11-Dec-2020	36.90	38.35	39.70	37.00	39.50	39.05	38.43	355752	136.70	2548	189924	53.39
ELECTCAST	EQ	11-Dec-2020	23.75	23.80	24.50	23.80	24.00	24.00	24.20	702830	170.07	1782	454905	64.72
ELECTHERM	EQ	11-Dec-2020	114.55	114.85	122.90	114.85	121.00	120.15	119.88	136722	163.91	1817	55892	40.88
ELGIEQUIP	EQ	11-Dec-2020	146.25	146.25	158.40	144.15	156.00	155.40	154.44	471107	727.59	10837	241024	51.16
ELGIRUBCO	EQ	11-Dec-2020	20.90	21.35	24.75	20.80	24.00	23.90	23.66	229161	54.22	921	127653	55.70
EMAMILTD	EQ	11-Dec-2020	418.75	422.85	436.85	413.35	429.00	427.30	424.62	571587	2427.05	10090	375753	65.74
EMAMIPAP	EQ	11-Dec-2020	85.35	85.55	85.55	78.20	80.00	80.85	81.61	23517	19.19	405	17723	75.36
EMAMIREAL	EQ	11-Dec-2020	49.30	49.25	51.75	48.50	51.25	50.95	50.38	28598	14.41	474	21122	73.86
EMBASSY	RR	11-Dec-2020	350.56	350.00	360.85	348.00	355.82	356.45	355.22	111000	394.30	453	73000	65.77
EMCO	BZ	11-Dec-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.55	21125	0.33	20	-	-
EMKAY	EQ	11-Dec-2020	73.60	77.95	77.95	69.40	73.50	72.15	73.83	58771	43.39	534	47757	81.26
EMKAYTOOLS	SM	11-Dec-2020	81.35	85.40	85.40	85.40	85.40	85.40	85.40	1200	1.02	2	1200	100.00
EMMBI	EQ	11-Dec-2020	77.50	78.95	80.00	77.60	78.10	77.85	78.52	15021	11.79	316	9214	61.34
EMOFSR1RDP	MF	11-Dec-2020	11.14	11.06	11.11	10.61	11.05	11.05	11.03	24200	2.67	9	24200	100.00
EMOFSR1RGG	MF	11-Dec-2020	11.05	10.91	11.17	10.91	11.17	11.17	11.01	37185	4.10	29	35945	96.67
ENDURANCE	EQ	11-Dec-2020	1156.60	1161.25	1172.55	1150.00	1158.00	1163.20	1160.36	85718	994.64	7300	53682	62.63
ENERGYDEV	EQ	11-Dec-2020	9.35	9.80	9.80	9.40	9.80	9.80	9.77	93199	9.10	289	75133	80.62
ENGINERSIN	EQ	11-Dec-2020	75.90	76.00	77.70	74.80	75.50	75.40	76.42	3618619	2765.33	13661	1666415	46.05
ENIL	EQ	11-Dec-2020	164.60	165.05	168.20	162.30	163.85	164.60	165.24	199126	329.03	6037	142395	71.51
EPL	EQ	11-Dec-2020	260.55	260.55	263.65	259.75	260.10	260.30	260.42	98203	255.74	6389	85426	86.99
EQ30	EQ	11-Dec-2020	401.55	380.00	401.90	363.90	391.55	391.55	394.84	476	1.88	40	89	18.70
EQUITAS	EQ	11-Dec-2020	70.80	71.45	71.45	68.40	68.95	68.90	69.59	2152827	1498.24	17412	1340749	62.28
EQUITASBNK	EQ	11-Dec-2020	37.05	37.45	37.70	37.00	37.50	37.50	37.38	1682915	629.12	6975	1217215	72.33
ERFLNCDI	N4	11-Dec-2020	1050.00	999.00	999.00	987.80	997.00	997.00	996.35	277	2.76	8	277	100.00
ERFLNCDI	N5	11-Dec-2020	872.00	870.00	870.00	860.00	870.00	870.00	868.71	318	2.76	10	318	100.00
ERFLNCDI	N6	11-Dec-2020	890.00	890.00	890.00	880.00	880.00	880.00	885.00	200	1.77	4	200	100.00
ERIS	EQ	11-Dec-2020	528.50	533.40	550.00	530.10	536.00	537.75	544.17	298916	1626.60	9823	119537	39.99
EROSMEDIA	EQ	11-Dec-2020	22.55	22.65	23.70	22.60	22.90	22.95	23.17	296426	68.67	1438	159335	53.75
ESABINDIA	EQ	11-Dec-2020	1499.65	1529.40	1550.00	1491.00	1550.00	1538.05	1524.92	10207	155.65	1840	6433	63.03
ESCORTS	EQ	11-Dec-2020	1371.85	1370.90	1384.15	1350.00	1360.10	1361.05	1363.19	1180252	16089.08	53070	202238	17.14
ESSARSHPNG	EQ	11-Dec-2020	10.35	10.10	10.35	9.60	9.80	9.70	9.92	145704	14.45	551	97260	66.75
ESTER	EQ	11-Dec-2020	127.10	129.50	130.45	125.80	125.80	126.55	128.10	358089	458.71	6583	116466	32.52
EUROMULTI	EQ	11-Dec-2020	1.80	1.75	1.80	1.75	1.80	1.75	1.76	17430	0.31	45	17130	98.28
EVEREADY	EQ	11-Dec-2020	197.15	200.00	200.00	192.05	195.80	195.05	195.84	553754	1084.46	9366	289622	52.30
EVERESTIND	EQ	11-Dec-2020	284.05	285.85	293.60	283.90	285.00	285.25	287.85	62676	180.41	2060	37303	59.52
EXCEL	BE	11-Dec-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	33450	0.62	61	-	-
EXCELINDUS	EQ	11-Dec-2020	891.05	891.05	906.65	884.90	891.95	890.55	891.27	10675	95.14	1468	4467	41.85
EXIDEIND	EQ	11-Dec-2020	191.30	192.50	194.70	192.15	193.40	193.70	193.40	2773751	5364.49	19260	1001406	36.10
EXPLEOSOL	EQ	11-Dec-2020	469.70	466.00	475.85	465.90	466.00	466.35	469.39	13417	62.98	858	8515	63.46
FACT	EQ	11-Dec-2020	55.75	55.30	56.05	54.90	55.80	55.50	55.44	257879	142.97	2073	114518	44.41
FCL	EQ	11-Dec-2020	51.50	52.60	55.80	49.35	50.15	50.10	51.89	1629604	845.67	8275	889058	54.56
FCONSUMER	EQ	11-Dec-2020	8.80	8.85	9.00	8.70	8.90	8.80	8.86	6740348	597.45	5763	3446382	51.13
FCSSOFT	EQ	11-Dec-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	3231525	22.62	488	2048066	63.38
FDC	EQ	11-Dec-2020	347.40	349.15	354.60	345.00	346.80	346.35	350.55	124448	436.25	5030	61203	49.18
FEDERALBNK	EQ	11-Dec-2020	65.50	66.05	67.20	65.60	66.25	66.25	66.32	31794609	21086.88	52408	9163492	28.82
FEL	EQ	11-Dec-2020	11.40	11.50	11.65	11.40	11.55	11.50	11.54	1773676	204.75	2384	1201020	67.71
FELDVR	EQ	11-Dec-2020	14.65	14.40	15.30	14.40	15.00	14.80	14.88	51843	7.71	261	38747	74.74
FIEMIND	EQ	11-Dec-2020	536.45	539.15	543.85	535.85	537.15	538.20	538.70	18880	101.71	1173	12130	64.25
FILATEX	EQ	11-Dec-2020	38.20	39.00	39.95	38.40	39.25	39.35	39.40	1153363	454.40	2485	872099	75.61
FILDF2GP	MF	11-Dec-2020	0.31	0.31	0.31	0.31	0.31	0.31	0.31	4938	0.02	3	4938	100.00
FINCABLES	EQ	11-Dec-2020	347.10	347.00	361.85	347.00	358.95	358.95	357.82	510259	1825.79	13057	310111	60.78
FINEORG	EQ	11-Dec-2020	2540.25	2549.90	2560.80	2485.55	2490.00	2490.10	2512.04	38375	963.99	5172	21562	56.19
FINPIPE	EQ	11-Dec-2020	640.95	644.20	655.00	636.00	645.00	641.00	644.42	33304	214.62	2649	18434	55.35
FLEXITUFF	BE	11-Dec-2020	16.20	16.95	17.00	16.00	16.80	16.80	16.13	12840	2.07	29	-	-
FLFL	EQ	11-Dec-2020	87.50	87.00	89.30	87.00	88.40	88.50	88.51	285867	253.03	3041	146541	51.26
FLUOROCHEM	EQ	11-Dec-2020	575.85	579.90	584.00	570.25	574.00	576.55	578.59	45580	263.72	2762	30695	67.34
FMGOETZE	EQ	11-Dec-2020	333.45	334.80	334.80	316.80	316.80	316.80	320.50	206303	661.21	4690	92624	44.90
FMNL	EQ	11-Dec-2020	19.05	19.45	20.95	18.85	20.25	20.20	20.15	168421	33.94	705	119700	71.07
FOCUS	SM	11-Dec-2020	19.85	20.80	20.80	20.80	20.80	20.80	20.80	6000	1.25	2	6000	100.00
FORCEMOT	EQ	11-Dec-2020	1448.35	1455.60	1461.85	1400.10	1425.00	1426.60	1434.23	83436	1196.66	5988	22357	26.80
FORTIS	EQ	11-Dec-2020	148.10	148.90	153.40	148.20	152.00	152.15	151.28	4121121	6234.44	24028	2643092	64.14
FOSECOIND	EQ	11-Dec-2020	1197.05	1199.00	1252.90	1197.15	1228.00	1224.05	1233.65	2323	28.66	466	963	41.46
FRETAIL	EQ	11-Dec-2020	78.95	78.80	81.00	78.40	79.65	79.60	80.05	2821301	2258.55	17264	1477596	52.37
FSC	EQ	11-Dec-2020	105.25	106.00	107.80	104.10	105.80	106.40	106.16	89877	95.41	1366	53827	59.89
FSL	EQ	11-Dec-2020	75.10	75.60	76.80	74.55	75.15	75.00	75.46	2170351	1637.77	35441	1612901	74.32
GABRIEL	EQ	11-Dec-2020	114.50	115.00	115.50	111.45	112.95	112.55	113.55	193866	220.14	3472	96844	49.95
GAEL	EQ	11-Dec-2020	117.35	118.90	124.40	115.45	120.80	121.05	120.86	890454	1076.21	8156	296513	33.30
GAIL	EQ	11-Dec-2020	120.05	120.10	128.80	120.05	126.10	125.85	125.89	52797382	66467.78	161183	8266986	15.66
GAL	EQ	11-Dec-2020	3.15	3.00	3.25	3.00	3.15	3.10	3.14	41614	1.31	96	30792	73.99
GALAXYSURF	EQ	11-Dec-2020	1917.80	1925.00	1925.00	1888.00	1906.00	1900.70	1905.89	23488	447.66	5524	9681	41.22
GALLANTT	EQ	11-Dec-2020	35.40	35.20	37.00	35.00	35.25	35.65	36.09	11315	4.08	118	9046	79.95
GALLISPAT	EQ	11-Dec-2020	31.75	31.60	32.95	31.55	31.80	31.85	32.15	19530	6.28	156	12894	66.02
GAMMNINFRA	EQ	11-Dec-2020	0.90	0.90	0.95	0.85	0.90	0.85	0.89	6357826	56.75	865	2600112	40.90
GANDHITUBE	EQ	11-Dec-2020	233.50	233.40	240.10	233.40	237.00	238.85	237.63	8427	20.02	340	5931	70.38
GANECOS	EQ	11-Dec-2020	332.05	336.00	338.00	326.85	327.25	328.70	331.64	17189	57.00	334	13046	75.90
GANESHHOUC	EQ	11-Dec-2020	31.05	31.15	32.60	30.10	31.80	31.70	31.72	37458	11.88	315	28904	77.16
GANGAFORGE	SM	11-Dec-2020	18.80	18.50	20.80	18.50	20.00	20.40	20.20	108000	21.81	14	84000	77.78
GANGESSECU	EQ	11-Dec-2020	58.25	58.00	60.70	57.15	58.60	58.60	58.81	23617	13.89	139	15496	65.61
GARDENSILK	EQ	11-Dec-2020	11.45	11.90	12.00	10.90	12.00	12.00	11.89	101590	12.08	187	100713	99.14
GARFIBRES	EQ	11-Dec-2020	2204.95	2210.00	2210.00	2172.00	2176.25	2182.95	2186.15	5437	118.86	1311	3553	65.35
GATI	EQ	11-Dec-2020	85.25	88.00	89.15	85.20	87.30	87.80	87.65	889816	779.94	6100	459875	51.68
GAYAHWS	EQ	11-Dec-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.59	3214788	19.03	382	2221741	69.11
GAYAPROJ	EQ	11-Dec-2020	34.65	36.35	36.35	36.35	36.35	36.35	36.35	335204	121.85	670	335204	100.00
GBGLOBAL	EQ	11-Dec-2020	6.70	6.40	7.00	6.40	7.00	7.00	6.98	3659	0.26	32	3659	100.00
GDL	EQ	11-Dec-2020	114.85	117.00	118.40	114.70	115.10	115.05	116.17	334542	388.62	6927	213335	63.77
GEECEE	EQ	11-Dec-2020	82.70	82.35	82.55	80.00	80.50	80.95	81.51	12987	10.59	376	11319	87.16
GEEKAYWIRE	BE	11-Dec-2020	63.90	63.90	63.90	63.50	63.90	63.90	63.90	10891	6.96	39	-	-
GENESYS	EQ	11-Dec-2020	57.05	57.70	57.80	55.10	56.00	55.80	56.06	12206	6.84	274	10154	83.19
GENUSPAPER	EQ	11-Dec-2020	5.50	5.50	5.85	5.45	5.60	5.60	5.61	560849	31.45	486	380757	67.89
GENUSPOWER	EQ	11-Dec-2020	33.65	34.00	34.60	32.65	34.40	34.25	33.84	410045	138.78	2356	265200	64.68
GEOJITFSL	EQ	11-Dec-2020	55.95	56.30	57.50	55.00	55.45	55.40	56.10	501268	281.23	3015	264630	52.79
GEPIL	EQ	11-Dec-2020	278.55	284.65	292.45	280.00	292.45	291.20	287.86	272680	784.95	6276	202363	74.21
GESHIP	EQ	11-Dec-2020	293.80	294.00	295.75	282.60	284.50	284.65	287.48	480398	1381.04	23509	244341	50.86
GET&D	EQ	11-Dec-2020	116.15	118.80	120.10	113.00	116.60	115.25	117.25	195798	229.57	3967	113620	58.03
GFLLIMITED	EQ	11-Dec-2020	86.20	87.90	87.90	85.30	85.60	85.90	86.18	46989	40.50	643	27712	58.98
GHCL	EQ	11-Dec-2020	197.85	198.00	200.60	193.00	194.40	193.70	195.52	305536	597.39	7328	191865	62.80
GICHSGFIN	EQ	11-Dec-2020	114.30	114.80	117.60	113.55	114.10	114.10	115.09	481612	554.29	4389	185536	38.52
GICRE	EQ	11-Dec-2020	143.95	144.10	146.60	140.85	142.25	142.25	143.63	707001	1015.47	11011	313806	44.39
GILLANDERS	EQ	11-Dec-2020	38.30	38.95	40.20	37.60	40.20	40.10	39.60	33542	13.28	479	27774	82.80
GILLETTE	EQ	11-Dec-2020	5789.40	5750.00	6180.00	5750.00	5897.00	5909.65	6028.92	72178	4351.56	12722	19206	26.61
GINNIFILA	EQ	11-Dec-2020	21.00	22.00	22.05	20.00	20.60	20.50	21.61	490136	105.91	1021	320493	65.39
GIPCL	EQ	11-Dec-2020	77.90	78.80	83.35	78.10	81.35	81.55	81.65	1089125	889.32	9404	561846	51.59
GISOLUTION	EQ	11-Dec-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	43200	0.84	5	43200	100.00
GKWLIMITED	EQ	11-Dec-2020	605.60	690.00	726.70	650.00	717.00	709.00	714.14	24710	176.46	1731	10835	43.85
GLAND	EQ	11-Dec-2020	2250.05	2258.00	2274.60	2227.85	2241.50	2241.60	2248.05	177900	3999.29	11311	117028	65.78
GLAXO	EQ	11-Dec-2020	1550.25	1557.95	1564.00	1547.10	1552.10	1551.15	1551.81	16371	254.05	1773	9386	57.33
GLENMARK	EQ	11-Dec-2020	532.20	530.00	535.75	522.65	526.25	527.35	529.05	1024147	5418.23	15204	207912	20.30
GLFL	EQ	11-Dec-2020	2.70	2.60	2.80	2.60	2.70	2.70	2.67	6419	0.17	23	5843	91.03
GLOBAL	EQ	11-Dec-2020	58.00	60.90	60.90	60.90	60.90	60.90	60.90	38095	23.20	166	38084	99.97
GLOBALVECT	EQ	11-Dec-2020	58.50	59.50	62.80	58.50	61.00	60.70	60.22	42416	25.54	534	23593	55.62
GLOBE	EQ	11-Dec-2020	62.50	60.45	63.00	59.00	59.00	60.45	61.56	18664	11.49	58	5452	29.21
GLOBOFFS	EQ	11-Dec-2020	7.85	7.65	8.20	7.60	8.20	8.20	7.92	27161	2.15	118	22602	83.21
GLOBUSSPR	EQ	11-Dec-2020	335.05	335.20	337.70	324.00	329.50	329.15	331.47	84441	279.90	2918	54577	64.63
GMBREW	EQ	11-Dec-2020	420.75	423.15	430.95	421.65	425.20	425.75	426.61	30929	131.95	1703	13680	44.23
GMDCLTD	EQ	11-Dec-2020	50.60	51.00	52.80	50.80	51.65	51.35	51.82	2466911	1278.33	8798	898198	36.41
GMMPFAUDLR	EQ	11-Dec-2020	3688.90	3700.00	3842.25	3687.00	3750.00	3747.60	3770.45	41371	1559.87	8946	14896	36.01
GMRINFRA	EQ	11-Dec-2020	26.75	26.85	27.10	26.15	26.55	26.60	26.63	11617558	3094.27	23453	4916439	42.32
GNA	EQ	11-Dec-2020	254.65	256.45	263.15	256.00	259.10	259.30	258.98	43488	112.62	1788	19108	43.94
GNFC	EQ	11-Dec-2020	250.40	251.50	252.60	240.85	242.85	242.85	247.19	944113	2333.77	13548	444195	47.05
GOACARBON	BE	11-Dec-2020	286.95	284.05	290.00	280.20	284.00	282.55	284.40	13775	39.18	355	-	-
GOCLCORP	EQ	11-Dec-2020	205.30	205.35	207.05	195.00	198.50	197.60	201.14	19241	38.70	648	13079	67.97
GODFRYPHLP	EQ	11-Dec-2020	1019.20	1027.90	1056.70	1002.65	1017.00	1016.35	1032.77	198066	2045.56	12022	56356	28.45
GODREJAGRO	EQ	11-Dec-2020	524.35	529.65	529.65	520.50	525.00	524.50	524.29	157269	824.55	5981	82094	52.20
GODREJCP	EQ	11-Dec-2020	728.55	735.80	739.40	716.55	727.55	726.60	728.71	2230739	16255.65	59212	815794	36.57
GODREJIND	EQ	11-Dec-2020	443.95	444.00	455.00	444.00	450.05	452.65	448.17	162812	729.68	5775	109644	67.34
GODREJPROP	EQ	11-Dec-2020	1279.70	1284.00	1310.00	1253.00	1304.05	1303.40	1280.18	1472720	18853.44	53870	345064	23.43
GOENKA	BZ	11-Dec-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.14	778911	8.89	287	-	-
GOKEX	EQ	11-Dec-2020	82.80	83.35	84.50	81.90	82.80	83.20	83.17	208686	173.57	1898	121469	58.21
GOKUL	EQ	11-Dec-2020	15.55	15.85	16.20	15.50	15.60	15.85	15.98	51632	8.25	259	35130	68.04
GOKULAGRO	EQ	11-Dec-2020	16.45	17.30	18.45	17.00	17.80	17.60	17.83	219517	39.13	859	136013	61.96
GOLDBEES	EQ	11-Dec-2020	42.65	43.80	43.80	42.67	42.72	42.71	42.75	1898856	811.83	7823	1168853	61.56
GOLDENTOBC	EQ	11-Dec-2020	32.40	32.40	33.20	30.80	31.50	31.65	31.77	7316	2.32	159	5178	70.78
GOLDIAM	EQ	11-Dec-2020	168.50	169.00	175.90	167.95	168.30	169.00	173.14	145769	252.38	2479	73975	50.75
GOLDSHARE	EQ	11-Dec-2020	4432.65	4430.20	4450.00	4426.00	4438.00	4441.10	4436.84	1270	56.35	273	925	72.83
GOLDTECH	EQ	11-Dec-2020	9.70	10.25	10.30	9.70	10.05	9.95	9.95	34666	3.45	163	24320	70.16
GOODLUCK	EQ	11-Dec-2020	48.35	47.75	50.30	47.75	48.35	48.85	49.18	84985	41.80	623	45577	53.63
GOODYEAR	EQ	11-Dec-2020	1165.55	1170.00	1175.00	1150.00	1161.20	1161.00	1161.32	100804	1170.66	7781	75271	74.67
GPIL	EQ	11-Dec-2020	476.75	481.00	484.95	465.00	473.00	470.85	476.47	107530	512.35	2999	60253	56.03
GPPL	EQ	11-Dec-2020	91.85	92.75	93.35	91.25	91.85	91.90	91.85	362576	333.02	6092	240077	66.21
GPTINFRA	EQ	11-Dec-2020	37.95	37.95	39.50	37.65	38.00	38.00	38.54	27460	10.58	218	19479	70.94
GRANULES	EQ	11-Dec-2020	390.45	391.70	397.40	386.00	387.85	387.60	390.41	1186396	4631.77	19112	715109	60.28
GRAPHITE	EQ	11-Dec-2020	273.95	275.35	285.50	273.95	278.00	278.35	280.86	1221966	3431.98	24869	382711	31.32
GRASIM	EQ	11-Dec-2020	909.50	909.90	915.65	901.00	906.30	902.25	906.22	1938042	17563.00	33627	894389	46.15
GRAVITA	EQ	11-Dec-2020	54.55	54.95	56.85	52.70	53.60	53.95	54.55	784441	427.88	4261	338940	43.21
GREAVESCOT	EQ	11-Dec-2020	84.10	84.50	85.00	83.00	83.50	83.50	84.11	1094822	920.83	8224	544221	49.71
GREENLAM	EQ	11-Dec-2020	815.40	819.95	844.95	815.00	820.00	819.35	820.15	9121	74.81	274	7753	85.00
GREENPANEL	EQ	11-Dec-2020	113.55	119.20	119.20	107.90	111.05	112.95	113.49	580613	658.93	3444	370517	63.81
GREENPLY	EQ	11-Dec-2020	114.65	115.10	117.75	112.95	113.80	113.80	115.40	329521	380.28	4009	148120	44.95
GREENPOWER	EQ	11-Dec-2020	2.35	2.35	2.45	2.35	2.45	2.40	2.41	2336123	56.26	1545	1520716	65.10
GRETEX	SM	11-Dec-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	6000	0.44	1	6000	100.00
GRINDWELL	EQ	11-Dec-2020	679.30	682.70	688.85	661.25	668.00	670.20	678.01	18473	125.25	1980	8366	45.29
GROBTEA	EQ	11-Dec-2020	598.70	613.05	614.00	581.00	599.00	599.00	599.25	236	1.41	32	168	71.19
GRPLTD	EQ	11-Dec-2020	940.55	955.05	955.05	932.00	944.00	944.75	938.62	279	2.62	53	233	83.51
GRSE	EQ	11-Dec-2020	196.45	197.45	198.50	194.00	194.05	194.45	195.56	124972	244.40	2442	80570	64.47
GSCLCEMENT	EQ	11-Dec-2020	36.10	35.60	36.90	35.25	36.05	35.85	36.25	191301	69.34	1067	124883	65.28
GSFC	EQ	11-Dec-2020	77.35	77.15	78.50	76.00	78.00	77.60	77.06	1109331	854.80	5908	469926	42.36
GSPL	EQ	11-Dec-2020	233.30	235.30	236.45	229.10	232.55	232.40	231.95	1165442	2703.23	14093	622149	53.38
GSS	EQ	11-Dec-2020	44.90	44.75	47.00	43.90	46.50	46.20	45.73	42382	19.38	406	30708	72.46
GTL	EQ	11-Dec-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	21889	0.99	65	21889	100.00
GTLINFRA	EQ	11-Dec-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.69	71596354	494.00	5174	30307541	42.33
GTNIND	EQ	11-Dec-2020	10.80	10.80	10.80	10.40	10.70	10.65	10.56	2210	0.23	15	1709	77.33
GTPL	EQ	11-Dec-2020	132.90	133.90	134.80	127.50	128.00	128.25	130.83	144899	189.57	2867	64487	44.50
GUFICBIO	EQ	11-Dec-2020	117.70	117.45	125.95	115.50	122.00	121.75	123.16	649010	799.32	7256	206655	31.84
GUJALKALI	EQ	11-Dec-2020	351.60	353.95	363.10	347.60	352.25	351.65	356.31	284703	1014.41	7349	137575	48.32
GUJAPOLLO	EQ	11-Dec-2020	200.45	200.05	204.00	198.10	199.50	199.00	200.78	2660	5.34	201	1679	63.12
GUJGASLTD	EQ	11-Dec-2020	348.35	349.80	351.90	338.50	348.95	348.75	349.21	450845	1574.40	13185	278228	61.71
GUJRAFFIA	BE	11-Dec-2020	15.20	15.90	15.95	15.90	15.95	15.95	15.93	1346	0.21	10	-	-
GULFOILLUB	EQ	11-Dec-2020	764.65	768.50	775.00	758.00	760.25	761.50	769.88	38901	299.49	1941	27782	71.42
GULFPETRO	EQ	11-Dec-2020	45.60	45.65	47.50	45.10	46.30	46.25	46.40	101202	46.96	883	42243	41.74
GULPOLY	EQ	11-Dec-2020	81.80	83.00	83.00	78.00	80.50	80.30	79.91	81210	64.89	788	51270	63.13
GVKPIL	BZ	11-Dec-2020	3.10	3.10	3.25	3.05	3.25	3.25	3.20	3030076	96.90	1135	-	-
HAL	EQ	11-Dec-2020	866.70	871.00	877.25	852.00	857.00	856.80	864.74	282743	2444.98	12211	126699	44.81
HAPPSTMNDS	EQ	11-Dec-2020	321.00	322.80	327.35	321.25	323.00	322.45	324.07	814206	2638.60	18550	300406	36.90
HARITASEAT	EQ	11-Dec-2020	485.40	488.00	493.85	477.10	478.10	479.95	483.70	2769	13.39	245	2016	72.81
HARRMALAYA	EQ	11-Dec-2020	126.05	126.40	126.40	117.20	118.90	118.45	121.09	172171	208.48	3015	104244	60.55
HATHWAY	EQ	11-Dec-2020	34.00	34.40	36.70	34.00	34.70	34.60	35.29	1063430	375.26	4667	581878	54.72
HATSUN	EQ	11-Dec-2020	808.00	814.50	824.80	800.00	804.00	805.30	808.35	70614	570.81	5386	24071	34.09
HAVELLS	EQ	11-Dec-2020	827.40	829.60	841.45	821.20	825.20	827.45	831.65	2077418	17276.95	57562	508026	24.45
HAVISHA	BE	11-Dec-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	139341	1.03	117	-	-
HBANKETF	EQ	11-Dec-2020	303.75	302.72	306.00	301.25	302.78	302.72	303.73	3822	11.61	180	3480	91.05
HBLPOWER	EQ	11-Dec-2020	27.40	27.65	28.75	26.55	27.80	27.55	27.85	1386133	385.97	4837	703040	50.72
HCC	EQ	11-Dec-2020	7.20	7.20	8.35	7.20	8.15	8.20	7.96	35671308	2838.37	17329	12877365	36.10
HCG	EQ	11-Dec-2020	158.35	158.00	160.95	155.00	159.00	159.10	158.11	125378	198.23	2739	48452	38.64
HCL-INSYS	EQ	11-Dec-2020	9.20	9.40	9.45	8.85	9.00	9.00	9.12	644769	58.84	1381	501575	77.79
HCLTECH	EQ	11-Dec-2020	866.75	871.00	881.80	855.20	865.15	862.25	867.59	5637035	48906.08	123619	2055758	36.47
HDFC	EQ	11-Dec-2020	2289.10	2307.00	2317.70	2272.00	2297.00	2295.90	2295.63	4577813	105089.44	143063	2921190	63.81
HDFC	W3	11-Dec-2020	543.85	550.00	550.00	539.00	542.70	542.90	547.60	25200	138.00	41	19800	78.57
HDFCAMC	EQ	11-Dec-2020	2839.15	2839.15	2888.00	2780.00	2841.00	2838.60	2845.86	370666	10548.64	39520	129339	34.89
HDFCBANK	EQ	11-Dec-2020	1385.85	1390.05	1395.00	1373.00	1382.05	1382.80	1382.89	10678192	147667.30	184156	5982146	56.02
HDFCLIFE	EQ	11-Dec-2020	659.45	663.90	668.35	655.25	663.00	664.50	664.02	6275768	41672.18	122296	3626977	57.79
HDFCMFGETF	EQ	11-Dec-2020	4381.70	4385.00	4400.00	4376.65	4377.00	4379.60	4384.77	7372	323.25	766	5170	70.13
HDFCNIFETF	EQ	11-Dec-2020	1413.82	1414.97	1428.39	1403.66	1421.58	1420.87	1421.70	740	10.52	81	438	59.19
HDFCSENETF	EQ	11-Dec-2020	4879.00	4880.00	4928.50	4830.22	4880.00	4880.00	4893.45	63	3.08	34	44	69.84
HDIL	BZ	11-Dec-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	183115	14.56	180	-	-
HEG	EQ	11-Dec-2020	827.85	832.95	856.90	830.25	840.85	840.50	845.25	564397	4770.54	22173	112662	19.96
HEIDELBERG	EQ	11-Dec-2020	210.85	211.85	214.25	207.85	208.40	208.50	211.94	413837	877.09	5151	246988	59.68
HEMIPROP	EQ	11-Dec-2020	75.35	75.05	81.85	75.05	76.90	76.70	78.30	3228071	2527.59	20800	1405711	43.55
HERCULES	EQ	11-Dec-2020	117.00	117.00	123.95	115.55	120.00	120.30	121.10	181746	220.10	3432	62636	34.46
HERITGFOOD	EQ	11-Dec-2020	307.70	309.55	327.50	308.95	318.15	318.35	319.52	339231	1083.92	10227	118319	34.88
HEROMOTOCO	EQ	11-Dec-2020	3194.30	3200.00	3239.50	3169.00	3175.00	3185.30	3203.69	1276394	40891.71	80966	389215	30.49
HESTERBIO	EQ	11-Dec-2020	1756.35	1740.00	1769.95	1740.00	1743.00	1749.00	1756.76	2870	50.42	505	1682	58.61
HEXATRADEX	EQ	11-Dec-2020	35.65	34.70	35.90	34.05	34.05	34.45	35.15	8195	2.88	69	7675	93.65
HFCL	EQ	11-Dec-2020	21.70	21.75	22.75	21.25	21.95	21.85	22.04	6674341	1471.14	12426	2481865	37.19
HGINFRA	EQ	11-Dec-2020	224.30	225.45	234.95	222.10	222.50	222.80	225.22	48923	110.19	1828	27952	57.13
HGS	EQ	11-Dec-2020	982.70	990.00	1148.00	984.05	1128.55	1123.50	1093.05	136315	1490.00	12761	46106	33.82
HHOF1140RD	MF	11-Dec-2020	8.88	8.65	8.65	8.19	8.19	8.19	8.41	9990	0.84	3	9990	100.00
HHOF1140RG	MF	11-Dec-2020	8.70	8.71	8.87	8.71	8.80	8.80	8.78	32500	2.85	10	30500	93.85
HIKAL	EQ	11-Dec-2020	170.45	171.00	173.35	169.05	169.65	169.55	170.31	552949	941.73	8617	338584	61.23
HIL	EQ	11-Dec-2020	2022.10	2051.00	2080.00	2025.05	2045.00	2046.30	2053.47	11816	242.64	1814	6475	54.80
HILTON	EQ	11-Dec-2020	11.65	12.15	12.15	11.10	11.30	11.30	11.30	10890	1.23	59	7617	69.94
HIMATSEIDE	EQ	11-Dec-2020	135.55	135.15	148.40	135.15	146.00	146.60	145.62	1680737	2447.54	17932	433617	25.80
HINDALCO	EQ	11-Dec-2020	242.70	244.25	248.00	240.95	243.05	243.65	244.62	12610389	30847.36	78306	4192160	33.24
HINDCOMPOS	EQ	11-Dec-2020	215.35	216.20	225.00	214.00	225.00	219.50	218.95	5858	12.83	249	4036	68.90
HINDCON	SM	11-Dec-2020	25.80	25.65	26.10	25.65	26.10	26.10	25.80	12000	3.10	3	8000	66.67
HINDCOPPER	EQ	11-Dec-2020	44.70	45.00	46.20	44.00	44.35	44.30	45.17	2594039	1171.74	9848	1081586	41.70
HINDMOTORS	EQ	11-Dec-2020	6.10	6.15	7.15	6.00	6.60	6.60	6.44	670140	43.13	901	486239	72.56
HINDNATGLS	EQ	11-Dec-2020	31.95	35.00	35.05	31.00	34.00	33.60	34.28	109026	37.37	398	92410	84.76
HINDOILEXP	EQ	11-Dec-2020	81.75	87.00	96.50	84.05	91.40	90.85	92.37	3873100	3577.49	21962	1329054	34.31
HINDPETRO	EQ	11-Dec-2020	215.55	216.00	223.00	214.80	218.05	217.35	218.60	11035841	24123.99	112335	4632030	41.97
HINDUNILVR	EQ	11-Dec-2020	2350.45	2366.25	2385.00	2333.00	2368.95	2374.75	2366.22	2611218	61787.13	121673	1353372	51.83
HINDZINC	EQ	11-Dec-2020	239.70	240.95	249.40	240.25	241.15	241.20	245.35	1487906	3650.54	19611	527262	35.44
HIRECT	EQ	11-Dec-2020	152.90	154.55	159.90	147.10	148.45	149.60	155.07	88340	136.99	2692	43552	49.30
HISARMETAL	EQ	11-Dec-2020	84.45	84.05	86.70	84.05	84.05	84.30	85.39	14863	12.69	336	5906	39.74
HITECH	EQ	11-Dec-2020	195.35	195.30	200.00	193.15	194.00	194.85	197.76	45935	90.84	486	21147	46.04
HITECHCORP	EQ	11-Dec-2020	121.10	122.00	127.15	116.10	116.10	118.10	122.41	16209	19.84	250	10995	67.83
HITECHGEAR	BE	11-Dec-2020	156.55	159.10	162.00	156.25	160.85	158.70	159.02	6074	9.66	67	-	-
HLVLTD	EQ	11-Dec-2020	5.00	5.05	5.25	5.00	5.20	5.20	5.15	305960	15.77	386	167544	54.76
HMT	BZ	11-Dec-2020	19.35	20.30	20.30	20.30	20.30	20.30	20.30	33284	6.76	61	-	-
HMVL	EQ	11-Dec-2020	55.75	57.00	58.90	55.15	57.50	57.05	57.73	61376	35.43	796	37168	60.56
HNDFDS	EQ	11-Dec-2020	1168.45	1190.00	1214.95	1111.00	1144.00	1141.15	1161.42	38943	452.29	4350	16786	43.10
HNGSNGBEES	EQ	11-Dec-2020	361.52	358.00	362.00	353.15	355.50	355.97	356.30	5673	20.21	188	5665	99.86
HONAUT	EQ	11-Dec-2020	30790.65	30959.00	31381.20	30949.00	31210.00	31270.35	31205.35	3728	1163.34	2013	1927	51.69
HONDAPOWER	EQ	11-Dec-2020	1006.45	1011.50	1048.90	1011.50	1030.00	1025.95	1024.65	13919	142.62	1247	8602	61.80
HOVS	EQ	11-Dec-2020	41.55	42.00	43.60	40.10	40.10	40.80	42.48	40569	17.23	336	25225	62.18
HPL	EQ	11-Dec-2020	37.75	37.15	39.75	37.15	38.40	38.25	38.72	446923	173.04	3120	263583	58.98
HSCL	EQ	11-Dec-2020	42.15	42.35	42.70	41.85	42.40	42.30	42.31	1851895	783.62	7283	1007262	54.39
HSIL	EQ	11-Dec-2020	108.30	108.95	109.70	104.00	105.20	105.00	106.56	176521	188.10	4677	105507	59.77
HTMEDIA	EQ	11-Dec-2020	15.05	16.35	16.55	15.90	16.00	15.95	16.35	1418390	231.86	2858	860863	60.69
HUBTOWN	EQ	11-Dec-2020	14.35	14.35	14.65	14.00	14.60	14.50	14.50	65196	9.46	327	48966	75.11
HUDCO	EQ	11-Dec-2020	39.30	39.65	40.90	39.30	39.50	39.60	40.03	2758670	1104.16	12144	983103	35.64
HUDCO	N2	11-Dec-2020	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	90	1.16	3	90	100.00
HUDCO	N3	11-Dec-2020	1117.95	1117.95	1118.60	1110.00	1118.60	1118.60	1117.96	3533	39.50	30	3500	99.07
HUDCO	N4	11-Dec-2020	1126.50	1126.70	1126.70	1126.70	1126.70	1126.70	1126.70	25	0.28	1	25	100.00
HUDCO	N5	11-Dec-2020	1266.20	1265.50	1265.50	1265.50	1265.50	1265.50	1265.50	725	9.17	14	725	100.00
HUDCO	N9	11-Dec-2020	1252.00	1252.00	1255.00	1252.00	1255.00	1255.00	1253.82	550	6.90	13	504	91.64
HUDCO	ND	11-Dec-2020	1293.35	1300.00	1300.00	1296.00	1296.00	1296.00	1299.88	1175	15.27	18	1165	99.15
HUDCO	NE	11-Dec-2020	1521.00	1527.99	1527.99	1520.00	1520.00	1520.00	1523.48	29	0.44	7	27	93.10
HUHTAMAKI	EQ	11-Dec-2020	301.05	302.55	313.50	302.55	306.00	306.20	308.80	95916	296.18	2760	53949	56.25
HUSYSLTD	SM	11-Dec-2020	102.65	98.10	98.10	97.75	97.75	97.75	97.95	6000	5.88	3	6000	100.00
IBMFNIFTY	EQ	11-Dec-2020	134.17	134.17	136.99	132.55	132.55	134.04	134.30	1868	2.51	72	1645	88.06
IBREALEST	EQ	11-Dec-2020	67.15	67.50	69.45	66.30	67.95	68.00	68.13	3685135	2510.62	21121	1824107	49.50
IBUCCREDIT	N4	11-Dec-2020	1150.00	1175.55	1175.55	1085.26	1085.26	1085.26	1140.05	95	1.08	6	95	100.00
IBUCCREDIT	N6	11-Dec-2020	970.00	980.00	985.65	980.00	985.65	985.65	982.57	22	0.22	3	22	100.00
IBULHSGFIN	EQ	11-Dec-2020	195.30	196.05	200.50	191.80	192.95	192.90	195.96	10153885	19898.04	63005	1937083	19.08
IBULHSGFIN	N6	11-Dec-2020	976.00	962.01	962.01	962.01	962.01	962.01	962.01	100	0.96	1	100	100.00
IBULHSGFIN	N8	11-Dec-2020	879.00	905.00	935.00	880.00	880.00	899.31	903.53	51	0.46	7	45	88.24
IBULHSGFIN	NA	11-Dec-2020	768.00	791.98	791.98	778.00	778.00	778.00	785.49	294	2.31	10	294	100.00
ICEMAKE	EQ	11-Dec-2020	113.10	110.05	115.00	107.45	107.45	107.45	110.68	67521	74.73	767	46881	69.43
ICICI500	EQ	11-Dec-2020	182.29	183.00	185.50	181.25	182.89	182.25	182.40	2165	3.95	101	1245	57.51
ICICIALPLV	EQ	11-Dec-2020	134.13	134.25	134.49	133.00	134.00	134.00	133.83	1600	2.14	26	968	60.50
ICICIB22	EQ	11-Dec-2020	31.17	31.75	32.00	29.00	31.50	31.56	31.71	519062	164.61	6281	360014	69.36
ICICIBANK	EQ	11-Dec-2020	506.95	509.25	516.90	506.10	515.50	515.45	511.38	25335765	129561.97	169124	11883448	46.90
ICICIBANKN	EQ	11-Dec-2020	303.02	309.00	309.00	301.36	303.34	303.33	303.85	3836	11.66	265	1391	36.26
ICICIBANKP	EQ	11-Dec-2020	166.60	166.60	168.00	165.35	167.18	166.34	167.09	10124	16.92	119	7827	77.31
ICICIGI	EQ	11-Dec-2020	1449.75	1458.05	1476.40	1437.70	1469.00	1466.55	1452.97	697751	10138.10	50878	441898	63.33
ICICIGOLD	EQ	11-Dec-2020	43.69	49.40	49.40	43.00	43.85	43.80	43.83	466737	204.57	980	445445	95.44
ICICILIQ	EQ	11-Dec-2020	999.99	999.50	1000.00	999.00	1000.00	999.99	1000.00	20816	208.16	41	20523	98.59
ICICILOVOL	EQ	11-Dec-2020	110.37	112.70	112.70	109.41	110.42	109.91	110.45	1548	1.71	126	891	57.56
ICICIM150	EQ	11-Dec-2020	77.65	78.00	78.17	77.00	77.50	77.50	77.66	5645	4.38	44	3713	65.78
ICICIMCAP	EQ	11-Dec-2020	75.69	76.80	77.00	75.73	76.30	75.92	76.45	5416	4.14	112	4071	75.17
ICICINF100	EQ	11-Dec-2020	144.81	142.00	147.84	141.61	147.40	146.97	147.46	1701	2.51	124	1275	74.96
ICICINIFTY	EQ	11-Dec-2020	142.88	158.00	158.00	142.00	143.02	143.23	143.44	74288	106.56	3164	55997	75.38
ICICINV20	EQ	11-Dec-2020	68.91	69.96	70.70	67.50	69.10	69.29	69.40	4599	3.19	208	3509	76.30
ICICINXT50	EQ	11-Dec-2020	32.23	32.23	32.98	32.15	32.44	32.33	32.28	59082	19.07	125	52549	88.94
ICICIPRULI	EQ	11-Dec-2020	496.55	496.95	503.10	490.35	497.00	498.65	499.13	2677102	13362.15	61121	1545529	57.73
ICICISENSX	EQ	11-Dec-2020	495.82	496.97	499.75	492.52	495.80	495.65	496.83	3527	17.52	75	1325	37.57
ICICITECH	EQ	11-Dec-2020	229.54	231.00	233.05	227.05	228.80	227.38	229.07	1943	4.45	76	1319	67.88
ICIL	EQ	11-Dec-2020	156.70	159.00	159.75	149.45	156.00	156.25	155.92	161227	251.39	4671	113193	70.21
ICRA	EQ	11-Dec-2020	2707.00	2720.45	2789.00	2720.45	2787.00	2777.10	2760.67	2940	81.16	717	1860	63.27
IDBI	EQ	11-Dec-2020	40.55	41.85	42.00	40.20	40.85	41.00	41.32	2785548	1151.01	7356	1118008	40.14
IDBIGOLD	EQ	11-Dec-2020	4520.55	4587.95	4587.95	4501.00	4530.00	4530.15	4531.85	92	4.17	35	74	80.43
IDEA	EQ	11-Dec-2020	9.85	9.85	10.35	9.70	10.15	10.10	10.05	414971366	41725.13	148307	124082101	29.90
IDFC	EQ	11-Dec-2020	39.40	39.40	40.20	38.50	39.00	38.95	39.31	11342091	4458.40	23738	9148697	80.66
IDFCFIRSTB	EQ	11-Dec-2020	37.60	37.80	38.60	37.05	37.60	37.45	37.84	35136784	13294.61	51888	7651717	21.78
IDFCFIRSTB	N5	11-Dec-2020	5315.00	5315.00	5315.00	5315.00	5315.00	5315.00	5315.00	4	0.21	1	4	100.00
IDFCFIRSTB	N6	11-Dec-2020	10626.06	10631.00	10631.00	10625.05	10625.05	10625.47	10628.47	24	2.55	18	24	100.00
IDFCFIRSTB	N8	11-Dec-2020	10810.00	10800.00	10800.00	10800.00	10800.00	10800.00	10800.00	10	1.08	1	10	100.00
IDFCFIRSTB	N9	11-Dec-2020	5449.00	5449.00	5449.00	5426.00	5426.00	5426.00	5437.50	8	0.44	2	8	100.00
IDFCFIRSTB	NA	11-Dec-2020	10901.00	10900.00	10910.01	10900.00	10910.00	10910.00	10907.51	16	1.75	5	16	100.00
IDFCFIRSTB	NB	11-Dec-2020	5350.00	5330.15	5350.00	5330.15	5340.15	5340.15	5336.78	21	1.12	6	20	95.24
IDFCFIRSTB	NC	11-Dec-2020	10401.00	10420.00	10425.00	10420.00	10425.00	10425.00	10422.00	10	1.04	4	10	100.00
IDFCFIRSTB	ND	11-Dec-2020	5240.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	4	0.21	1	4	100.00
IDFNIFTYET	EQ	11-Dec-2020	147.96	151.35	151.35	138.00	144.05	145.74	147.09	292	0.43	49	177	60.62
IEX	EQ	11-Dec-2020	221.05	223.25	225.00	216.55	216.95	217.35	219.93	757607	1666.21	30176	359206	47.41
IFBAGRO	EQ	11-Dec-2020	482.05	477.80	488.05	475.00	483.00	482.60	482.27	10479	50.54	476	5086	48.54
IFBIND	EQ	11-Dec-2020	971.45	978.90	1050.00	974.05	1035.00	1031.75	1011.67	111247	1125.45	5565	51729	46.50
IFCI	EQ	11-Dec-2020	10.85	11.20	11.50	10.25	10.65	10.60	10.98	28258101	3101.44	110562	13060905	46.22
IFCI	NH	11-Dec-2020	1028.00	1028.00	1030.00	1028.00	1030.00	1030.00	1028.44	109	1.12	2	109	100.00
IFCI	NL	11-Dec-2020	1083.95	1084.95	1089.95	1081.00	1089.95	1089.95	1085.31	470	5.10	13	470	100.00
IFGLEXPOR	EQ	11-Dec-2020	194.45	193.60	197.85	190.85	191.00	191.80	193.22	4008	7.74	184	3286	81.99
IGARASHI	EQ	11-Dec-2020	329.70	332.20	349.85	329.70	338.75	338.30	342.77	461726	1582.64	12209	143101	30.99
IGL	EQ	11-Dec-2020	481.70	481.70	486.95	478.00	483.10	482.25	482.65	1234364	5957.63	26078	463099	37.52
IGPL	EQ	11-Dec-2020	475.70	485.00	485.20	466.95	468.00	471.35	474.44	12242	58.08	942	7275	59.43
IIFCL	N4	11-Dec-2020	1489.00	1490.00	1490.00	1490.00	1490.00	1490.00	1490.00	26	0.39	2	26	100.00
IIFL	EQ	11-Dec-2020	111.40	112.40	119.50	112.00	116.60	117.15	116.74	1075861	1255.96	10067	370754	34.46
IIFL	N4	11-Dec-2020	1031.00	1031.00	1040.00	1028.55	1028.55	1028.55	1034.30	1090	11.27	16	1090	100.00
IIFL	N5	11-Dec-2020	1110.00	1110.00	1110.00	1100.00	1105.00	1105.00	1105.87	263	2.91	6	263	100.00
IIFL	NA	11-Dec-2020	1132.25	1133.35	1133.35	1133.35	1133.35	1133.35	1133.35	93	1.05	2	93	100.00
IIFL	NC	11-Dec-2020	1017.18	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	250	2.50	1	250	100.00
IIFLSEC	EQ	11-Dec-2020	46.80	46.90	48.65	46.70	47.45	47.55	47.62	747504	355.98	4282	404118	54.06
IIFLWAM	EQ	11-Dec-2020	1053.30	1058.55	1085.00	1036.65	1045.10	1046.15	1058.34	115293	1220.19	24175	71638	62.14
IITL	EQ	11-Dec-2020	80.05	84.05	84.05	80.05	84.05	84.05	83.89	15512	13.01	102	14752	95.10
IL&FSENGG	BZ	11-Dec-2020	3.85	4.00	4.00	3.90	4.00	4.00	4.00	35774	1.43	33	-	-
IL&FSTRANS	BZ	11-Dec-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	4845	0.09	16	-	-
IMAGICAA	EQ	11-Dec-2020	6.15	6.30	7.30	6.30	6.65	6.75	6.78	787414	53.35	1228	559665	71.08
IMFA	EQ	11-Dec-2020	292.05	293.50	303.00	292.65	296.60	297.15	300.05	30722	92.18	1197	23600	76.82
IMPAL	EQ	11-Dec-2020	536.60	543.00	620.00	538.60	597.00	594.05	563.48	42663	240.40	1924	29629	69.45
IMPEXFERRO	EQ	11-Dec-2020	0.75	0.80	0.80	0.70	0.70	0.75	0.74	47054	0.35	53	18717	39.78
INDBANK	EQ	11-Dec-2020	12.15	12.25	12.70	11.90	11.90	12.05	12.25	102515	12.55	466	69860	68.15
INDHOTEL	EQ	11-Dec-2020	128.00	128.00	131.75	127.20	128.60	127.90	129.30	1242121	1606.05	9965	471847	37.99
INDIACEM	EQ	11-Dec-2020	147.15	147.00	151.75	147.00	148.70	148.90	149.17	758858	1132.00	7618	324087	42.71
INDIAGLYCO	EQ	11-Dec-2020	302.90	305.00	314.00	301.65	302.25	304.25	308.59	230833	712.32	6035	89965	38.97
INDIAMART	EQ	11-Dec-2020	5298.80	5314.40	5400.00	5301.00	5330.00	5357.95	5363.73	62128	3332.38	12748	41348	66.55
INDIANB	EQ	11-Dec-2020	86.05	85.80	88.45	84.75	85.00	85.95	86.72	5050680	4379.91	18945	936431	18.54
INDIANCARD	EQ	11-Dec-2020	102.50	102.00	108.00	102.00	105.50	105.70	104.99	2712	2.85	114	1935	71.35
INDIANHUME	EQ	11-Dec-2020	183.90	191.05	195.50	189.85	192.50	192.35	193.36	231836	448.27	5209	111388	48.05
INDIGO	EQ	11-Dec-2020	1736.35	1742.00	1748.95	1699.20	1727.00	1729.90	1722.66	1542434	26570.88	49386	417226	27.05
INDIGRID	IV	11-Dec-2020	112.49	112.50	113.75	112.10	113.70	113.66	113.26	574938	651.17	78	551124	95.86
INDLMETER	EQ	11-Dec-2020	19.75	19.75	20.40	18.80	20.30	20.05	19.58	12043	2.36	88	10973	91.12
INDNIPPON	EQ	11-Dec-2020	351.60	357.00	365.30	351.60	358.50	356.15	358.75	32244	115.68	907	19366	60.06
INDOCO	EQ	11-Dec-2020	280.05	281.50	288.30	281.50	285.90	284.45	285.72	111568	318.77	3560	52673	47.21
INDORAMA	EQ	11-Dec-2020	34.30	35.45	36.00	34.40	36.00	36.00	35.74	216197	77.28	663	163195	75.48
INDOSOLAR	BZ	11-Dec-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	106029	1.59	44	-	-
INDOSTAR	EQ	11-Dec-2020	336.30	336.30	339.00	316.70	318.00	319.55	324.40	110049	357.00	3156	54672	49.68
INDOTECH	EQ	11-Dec-2020	111.50	112.05	115.40	110.00	112.90	112.30	112.84	27790	31.36	557	15682	56.43
INDOTHAI	EQ	11-Dec-2020	21.90	21.90	22.95	21.75	22.10	22.00	22.17	8913	1.98	70	7592	85.18
INDOWIND	EQ	11-Dec-2020	4.05	4.10	4.50	4.00	4.30	4.35	4.35	399112	17.36	539	309514	77.55
INDRAMEDCO	EQ	11-Dec-2020	62.25	62.20	63.85	61.00	61.70	61.35	61.97	417901	258.97	3769	228808	54.75
INDSWFTLAB	EQ	11-Dec-2020	62.75	63.55	63.75	61.30	62.00	62.00	62.43	48547	30.31	369	35351	72.82
INDTERRAIN	EQ	11-Dec-2020	33.60	33.55	35.00	33.55	34.00	33.85	34.23	168474	57.67	1034	92302	54.79
INDUSINDBK	EQ	11-Dec-2020	915.85	916.75	933.35	915.10	923.00	923.75	925.38	8417189	77890.82	123723	1427478	16.96
INEOSSTYRO	EQ	11-Dec-2020	774.85	775.45	797.35	766.65	778.95	778.70	784.32	36046	282.71	1615	19298	53.54
INFIBEAM	BE	11-Dec-2020	86.25	86.00	87.00	82.15	86.50	85.55	85.31	235716	201.09	1588	-	-
INFOBEAN	EQ	11-Dec-2020	130.15	130.60	134.90	129.50	132.00	132.70	132.66	9258	12.28	218	7009	75.71
INFRABEES	EQ	11-Dec-2020	371.05	375.00	378.00	372.94	372.94	373.01	374.29	479	1.79	37	397	82.88
INFRATEL	EQ	11-Dec-2020	245.75	247.40	247.40	240.80	245.20	244.90	244.46	5045902	12335.08	43618	923685	18.31
INFY	EQ	11-Dec-2020	1167.75	1159.70	1171.95	1155.25	1165.20	1163.20	1163.84	10574009	123065.03	178023	7059725	66.76
INGERRAND	EQ	11-Dec-2020	640.95	635.65	648.00	635.65	638.85	637.60	640.04	18826	120.49	1485	12353	65.62
INNOVANA	SM	11-Dec-2020	87.50	85.00	89.70	85.00	89.70	89.70	86.57	3000	2.60	3	2000	66.67
INNOVATIVE	SM	11-Dec-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	15000	1.19	5	15000	100.00
INOXLEISUR	EQ	11-Dec-2020	292.70	295.00	298.00	289.85	291.00	291.80	294.27	961435	2829.17	14435	483826	50.32
INOXWIND	EQ	11-Dec-2020	50.85	51.10	55.90	50.25	55.90	55.50	54.48	815156	444.11	4844	440636	54.06
INSECTICID	EQ	11-Dec-2020	456.30	458.50	459.95	450.10	450.40	451.20	454.89	21398	97.34	1767	11490	53.70
INSPIRISYS	EQ	11-Dec-2020	29.20	30.35	30.45	29.25	29.25	29.25	29.61	2487	0.74	42	2291	92.12
INTEGRA	EQ	11-Dec-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	2578	0.03	5	2578	100.00
INTELLECT	EQ	11-Dec-2020	283.20	284.00	287.90	282.10	287.50	286.45	285.66	106656	304.68	4299	75003	70.32
INTENTECH	EQ	11-Dec-2020	37.35	38.00	38.00	36.50	36.50	36.55	37.01	31402	11.62	177	21357	68.01
INVENTURE	EQ	11-Dec-2020	23.65	24.95	24.95	24.00	24.00	24.00	24.15	25026	6.04	75	12937	51.69
IOB	EQ	11-Dec-2020	11.40	11.40	11.75	11.20	11.50	11.50	11.54	5013829	578.58	4644	2507774	50.02
IOC	EQ	11-Dec-2020	92.45	93.55	96.10	93.05	93.95	93.85	94.84	55197152	52349.00	133676	14374090	26.04
IOLCP	EQ	11-Dec-2020	771.30	777.45	783.00	760.80	770.00	768.00	771.50	194433	1500.06	8740	98791	50.81
IPCALAB	EQ	11-Dec-2020	2222.10	2233.70	2260.00	2205.00	2216.50	2211.20	2223.38	272006	6047.73	43980	146668	53.92
IRB	EQ	11-Dec-2020	115.95	116.95	116.95	114.00	114.20	114.55	115.26	311806	359.39	3649	175009	56.13
IRBINVIT	IV	11-Dec-2020	42.78	42.93	43.10	42.81	42.90	43.00	43.00	150000	64.50	54	142500	95.00
IRCON	EQ	11-Dec-2020	88.00	96.00	96.00	90.00	90.60	90.85	93.12	4324101	4026.50	26571	1112750	25.73
IRCTC	EQ	11-Dec-2020	1452.75	1403.95	1448.80	1400.00	1424.25	1421.00	1426.17	9772926	139378.15	255727	2926421	29.94
IREDA	N6	11-Dec-2020	1486.00	1499.90	1499.90	1499.90	1499.90	1499.90	1499.90	1	0.01	1	1	100.00
IRFC	N1	11-Dec-2020	1063.00	1064.00	1064.00	1060.00	1062.50	1062.50	1062.48	850	9.03	10	710	83.53
IRFC	N2	11-Dec-2020	1229.99	1228.00	1239.99	1228.00	1239.99	1239.99	1238.28	700	8.67	9	700	100.00
IRFC	N3	11-Dec-2020	1059.37	1062.10	1065.00	1062.10	1065.00	1065.00	1063.55	10	0.11	2	5	50.00
IRFC	N8	11-Dec-2020	1549.99	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	100	1.32	2	100	100.00
IRFC	N9	11-Dec-2020	1240.00	1240.00	1248.50	1201.69	1201.69	1201.69	1244.51	1121	13.95	22	695	62.00
IRFC	NA	11-Dec-2020	1338.00	1360.00	1360.00	1346.00	1346.00	1346.01	1347.74	501	6.75	11	301	60.08
IRFC	NE	11-Dec-2020	1375.87	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	10	0.14	1	10	100.00
IRFC	NF	11-Dec-2020	1100.10	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	340	3.80	1	340	100.00
IRFC	NI	11-Dec-2020	1115.90	1120.00	1147.95	1120.00	1147.95	1147.95	1120.35	80	0.90	2	80	100.00
IRFC	NJ	11-Dec-2020	1234.00	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	115	1.43	1	115	100.00
IRFC	NK	11-Dec-2020	1339.00	1322.02	1327.49	1318.00	1326.00	1326.00	1321.02	2823	37.29	19	2423	85.83
IRFC	NM	11-Dec-2020	1228.76	1225.02	1240.00	1225.02	1240.00	1228.05	1228.06	251	3.08	6	251	100.00
IRFC	NO	11-Dec-2020	1250.83	1254.90	1255.00	1252.00	1252.00	1252.86	1254.07	69	0.87	4	44	63.77
IRISDOREME	SM	11-Dec-2020	44.50	46.00	46.00	46.00	46.00	46.00	46.00	5600	2.58	1	5600	100.00
ISEC	EQ	11-Dec-2020	476.10	472.00	480.80	465.00	467.25	468.30	473.31	1040580	4925.20	22585	561079	53.92
ISFT	EQ	11-Dec-2020	64.55	67.00	67.10	64.65	66.85	66.70	66.85	7030	4.70	174	6362	90.50
ISMTLTD	EQ	11-Dec-2020	11.95	11.40	11.40	11.40	11.40	11.40	11.40	14192	1.62	56	14192	100.00
ITC	EQ	11-Dec-2020	212.70	214.45	217.95	213.35	216.00	216.30	215.98	60322445	130285.07	238474	21632317	35.86
ITDC	EQ	11-Dec-2020	281.20	283.00	285.95	272.30	272.35	275.05	279.66	54934	153.63	2103	23898	43.50
ITDCEM	EQ	11-Dec-2020	57.30	58.30	58.90	56.75	57.30	57.25	57.76	399542	230.76	3373	205560	51.45
ITI	EQ	11-Dec-2020	129.10	129.00	130.35	127.30	127.60	127.65	128.75	477280	614.52	4754	179064	37.52
IVC	BE	11-Dec-2020	5.00	4.95	5.25	4.95	5.25	5.25	5.23	417125	21.82	540	-	-
IVP	BE	11-Dec-2020	68.60	68.90	69.00	66.50	66.50	66.50	67.84	1343	0.91	20	-	-
IVZINGOLD	EQ	11-Dec-2020	4439.30	4444.00	4540.00	4439.45	4442.00	4442.00	4464.19	29	1.29	13	19	65.52
IVZINNIFTY	EQ	11-Dec-2020	1450.20	1462.80	1462.80	1444.75	1444.75	1444.75	1445.24	52	0.75	3	50	96.15
IZMO	EQ	11-Dec-2020	54.90	53.30	56.00	53.30	53.45	53.45	54.21	75355	40.85	995	50530	67.06
J&KBANK	EQ	11-Dec-2020	24.40	24.60	25.10	24.20	24.35	24.40	24.62	3536854	870.65	8168	2067450	58.45
JAGRAN	EQ	11-Dec-2020	42.95	43.40	45.25	43.40	44.10	44.10	44.61	1003798	447.80	5016	615407	61.31
JAGSNPHARM	EQ	11-Dec-2020	67.20	67.50	69.15	65.60	66.00	66.50	67.37	96326	64.90	1110	49977	51.88
JAIBALAJI	EQ	11-Dec-2020	19.90	20.75	20.75	19.55	20.50	20.50	20.47	4535	0.93	57	3348	73.83
JAICORPLTD	EQ	11-Dec-2020	94.65	94.70	96.40	93.00	94.00	94.10	95.01	1291532	1227.08	6750	264164	20.45
JAIHINDPRO	BZ	11-Dec-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.61	3124	0.05	11	-	-
JAMNAAUTO	EQ	11-Dec-2020	55.65	56.00	56.35	54.00	54.70	54.45	55.13	798590	440.27	3924	411568	51.54
JASH	EQ	11-Dec-2020	220.25	229.00	233.50	221.15	223.00	222.80	228.07	18576	42.37	342	9838	52.96
JAYAGROGN	EQ	11-Dec-2020	117.05	119.95	122.00	117.60	121.00	120.40	119.68	9790	11.72	225	6972	71.22
JAYBARMARU	EQ	11-Dec-2020	253.10	253.10	257.90	249.00	250.65	251.05	253.88	32838	83.37	1336	12108	36.87
JAYNECOIND	EQ	11-Dec-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	11845	0.66	21	11845	100.00
JAYSREETEA	EQ	11-Dec-2020	77.15	77.50	77.50	73.10	74.10	73.85	75.30	280925	211.52	2974	157555	56.08
JBCHEPHARM	EQ	11-Dec-2020	1002.15	1005.00	1007.80	993.90	999.00	999.20	999.05	54225	541.74	7835	40826	75.29
JBFIND	EQ	11-Dec-2020	9.85	10.30	10.30	9.40	10.15	10.10	10.04	889029	89.24	2159	586288	65.95
JBMA	EQ	11-Dec-2020	275.75	277.10	278.80	273.00	274.25	273.85	275.21	19013	52.33	713	11920	62.69
JCHAC	EQ	11-Dec-2020	2217.15	2217.15	2241.00	2196.00	2212.00	2211.05	2211.65	9435	208.67	1996	5561	58.94
JETAIRWAYS	BZ	11-Dec-2020	82.65	86.75	86.75	86.75	86.75	86.75	86.75	34126	29.60	304	-	-
JETFREIGHT	SM	11-Dec-2020	13.40	13.40	13.40	13.25	13.25	13.30	13.33	8000	1.07	2	8000	100.00
JETKNIT	SM	11-Dec-2020	20.00	19.10	19.10	19.05	19.05	19.10	19.09	12000	2.29	2	12000	100.00
JHS	EQ	11-Dec-2020	19.75	20.10	20.30	19.75	20.05	20.00	19.96	65593	13.09	253	60531	92.28
JIKIND	BE	11-Dec-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.54	150723	0.81	34	-	-
JINDALPHOT	EQ	11-Dec-2020	29.25	30.70	30.70	30.70	30.70	30.70	30.70	40656	12.48	241	40639	99.96
JINDALPOLY	EQ	11-Dec-2020	470.15	474.70	476.50	466.00	467.00	467.35	468.41	25993	121.75	1083	18889	72.67
JINDALSAW	EQ	11-Dec-2020	72.35	72.95	78.30	72.80	76.55	76.45	76.35	3590931	2741.55	17835	1224767	34.11
JINDALSTEL	EQ	11-Dec-2020	259.40	260.50	264.25	258.55	260.20	260.60	261.93	6458937	16917.61	39727	1213210	18.78
JINDRILL	EQ	11-Dec-2020	94.35	95.50	98.90	94.55	96.15	97.00	97.13	96673	93.90	1092	54588	56.47
JINDWORLD	EQ	11-Dec-2020	48.80	50.00	50.00	48.25	49.60	49.30	49.07	199079	97.70	1541	36636	18.40
JISLDVREQS	EQ	11-Dec-2020	12.50	12.80	12.80	12.30	12.75	12.65	12.66	40400	5.11	204	29889	73.98
JISLJALEQS	EQ	11-Dec-2020	18.40	18.45	19.25	18.45	19.10	19.10	18.97	4263470	808.86	4482	2474348	58.04
JITFINFRA	BE	11-Dec-2020	10.85	11.35	11.35	10.35	10.35	10.35	10.59	21213	2.25	102	-	-
JIYAECO	BE	11-Dec-2020	7.15	7.30	7.30	6.95	7.20	7.10	7.15	93082	6.66	164	-	-
JKCEMENT	EQ	11-Dec-2020	1978.45	1988.25	2016.10	1929.20	1952.00	1948.80	1960.20	124322	2436.96	12759	50686	40.77
JKIL	EQ	11-Dec-2020	135.85	136.80	140.35	134.10	135.00	135.30	136.88	123686	169.31	2199	79487	64.27
JKLAKSHMI	EQ	11-Dec-2020	344.15	345.70	351.00	342.00	344.90	343.75	346.62	203622	705.79	5065	107634	52.86
JKPAPER	EQ	11-Dec-2020	101.25	102.50	103.00	99.70	102.00	101.80	101.87	664609	677.06	6980	289417	43.55
JKTYRE	EQ	11-Dec-2020	81.70	82.25	84.00	81.75	82.30	82.65	83.01	1004853	834.13	6146	286822	28.54
JMA	EQ	11-Dec-2020	32.00	33.20	33.20	31.45	32.00	32.00	32.01	14617	4.68	67	12199	83.46
JMCPROJECT	EQ	11-Dec-2020	66.05	67.70	70.40	66.20	67.95	67.85	68.36	324427	221.77	3061	154023	47.48
JMFINANCIL	EQ	11-Dec-2020	83.85	84.50	85.00	82.00	82.80	82.30	83.42	1030703	859.77	6186	574690	55.76
JMTAUTOLTD	EQ	11-Dec-2020	2.70	2.75	2.80	2.55	2.70	2.70	2.63	1586772	41.74	905	871437	54.92
JOCIL	EQ	11-Dec-2020	177.25	177.20	181.25	177.20	178.00	178.75	179.27	11824	21.20	244	7904	66.85
JPASSOCIAT	EQ	11-Dec-2020	6.90	7.55	7.55	7.15	7.55	7.55	7.51	42611707	3199.26	15948	23952882	56.21
JPINFRATEC	EQ	11-Dec-2020	2.20	2.40	2.40	2.40	2.40	2.40	2.40	1080648	25.94	387	1080647	100.00
JPOLYINVST	EQ	11-Dec-2020	18.75	19.65	19.65	18.25	19.65	19.25	19.37	6647	1.29	100	5334	80.25
JPPOWER	EQ	11-Dec-2020	3.25	3.40	3.90	3.35	3.90	3.90	3.78	117867850	4451.73	21798	56011251	47.52
JSL	EQ	11-Dec-2020	66.35	67.35	69.60	67.00	67.70	67.65	68.50	511092	350.08	4934	202092	39.54
JSLHISAR	EQ	11-Dec-2020	129.95	131.00	134.20	129.50	132.00	133.00	132.40	649247	859.59	8515	235841	36.33
JSWENERGY	EQ	11-Dec-2020	65.40	65.80	69.20	64.65	68.05	67.95	67.51	5911354	3990.92	17457	3096064	52.37
JSWHL	EQ	11-Dec-2020	3320.80	3349.90	3509.95	3302.30	3500.00	3481.45	3438.31	8921	306.73	769	7685	86.15
JSWISPL	EQ	11-Dec-2020	28.50	28.55	29.90	27.10	27.45	27.50	28.71	2181649	626.43	3553	1042699	47.79
JSWSTEEL	EQ	11-Dec-2020	362.30	363.60	366.70	357.60	359.05	359.65	362.09	4518654	16361.53	39606	491317	10.87
JTEKTINDIA	EQ	11-Dec-2020	83.35	83.60	85.70	82.60	84.25	83.45	84.09	173348	145.76	2363	89174	51.44
JUBILANT	EQ	11-Dec-2020	811.45	814.00	817.40	780.00	797.35	796.25	799.90	345011	2759.75	14777	170155	49.32
JUBLFOOD	EQ	11-Dec-2020	2578.15	2572.95	2660.00	2572.95	2659.00	2648.15	2623.39	1073631	28165.53	46853	223886	20.85
JUBLINDS	EQ	11-Dec-2020	256.25	254.00	263.30	247.45	251.00	252.10	255.31	96444	246.23	2885	43262	44.86
JUMPNET	EQ	11-Dec-2020	17.10	16.80	17.40	16.80	17.40	17.40	17.04	7973094	1358.75	4990	4033096	50.58
JUNIORBEES	EQ	11-Dec-2020	331.52	338.00	339.40	321.00	332.00	332.59	333.96	53594	178.98	2342	27543	51.39
JUSTDIAL	EQ	11-Dec-2020	610.05	614.80	624.70	601.50	606.00	608.25	611.74	520833	3186.15	16240	113556	21.80
JYOTHYLAB	EQ	11-Dec-2020	142.35	143.20	143.55	140.80	141.00	141.30	141.95	555184	788.07	7711	359450	64.74
JYOTISTRUC	BZ	11-Dec-2020	4.20	4.35	4.40	4.20	4.40	4.40	4.40	133798	5.88	109	-	-
KABRAEXTRU	EQ	11-Dec-2020	92.20	92.30	96.90	92.30	93.70	93.65	94.66	33296	31.52	703	20796	62.46
KAJARIACER	EQ	11-Dec-2020	656.75	660.50	675.00	659.00	661.40	666.60	664.43	189740	1260.68	6250	103824	54.72
KAKATCEM	EQ	11-Dec-2020	192.60	194.50	194.50	186.10	188.00	187.70	189.83	24499	46.51	617	17067	69.66
KALPATPOWR	EQ	11-Dec-2020	303.55	318.40	332.40	315.20	325.15	324.25	324.51	2105480	6832.42	56138	1181093	56.10
KALYANIFRG	BE	11-Dec-2020	145.55	145.55	152.80	145.55	152.80	152.30	152.09	2617	3.98	58	-	-
KAMATHOTEL	EQ	11-Dec-2020	34.90	35.00	36.50	35.00	35.70	35.55	35.77	72540	25.94	511	43560	60.05
KAMDHENU	EQ	11-Dec-2020	91.10	95.60	109.30	95.10	108.40	108.25	107.14	1103488	1182.28	11754	288924	26.18
KANANIIND	EQ	11-Dec-2020	3.85	3.80	4.00	3.80	3.95	3.95	3.95	19039	0.75	34	19033	99.97
KANORICHEM	EQ	11-Dec-2020	44.55	45.15	47.00	43.25	45.55	45.55	45.91	127486	58.53	939	76386	59.92
KANSAINER	EQ	11-Dec-2020	556.15	548.50	558.00	542.20	550.65	548.60	548.24	195781	1073.35	5339	146873	75.02
KAPSTON	BE	11-Dec-2020	100.00	96.50	100.00	96.50	96.50	96.80	96.87	372	0.36	10	-	-
KARDA	EQ	11-Dec-2020	124.70	128.80	130.50	123.00	127.10	125.25	126.83	11927	15.13	321	6761	56.69
KARMAENG	EQ	11-Dec-2020	11.60	12.45	12.65	9.70	11.95	11.95	11.08	16107	1.78	80	8791	54.58
KARURVYSYA	EQ	11-Dec-2020	47.55	48.75	49.40	46.60	47.30	47.15	47.97	8193527	3930.54	22922	3803495	46.42
KAUSHALYA	EQ	11-Dec-2020	1.85	1.90	1.90	1.85	1.90	1.90	1.90	12355	0.23	39	11355	91.91
KAYA	EQ	11-Dec-2020	290.90	298.90	298.90	280.10	285.90	286.60	289.13	24734	71.51	892	15614	63.13
KCP	EQ	11-Dec-2020	70.15	70.70	71.60	69.50	70.50	70.30	70.64	269550	190.40	2246	140533	52.14
KCPSUGIND	EQ	11-Dec-2020	17.15	17.15	17.65	16.90	16.90	17.05	17.31	1021073	176.78	2565	515507	50.49
KDDL	EQ	11-Dec-2020	203.60	203.00	212.00	203.00	210.00	209.95	208.61	4566	9.53	132	3026	66.27
KEC	EQ	11-Dec-2020	370.40	370.00	373.00	364.95	367.55	367.00	369.88	286837	1060.95	3763	204635	71.34
KECL	EQ	11-Dec-2020	15.70	15.70	16.20	15.35	15.45	15.40	15.62	91186	14.24	451	66728	73.18
KEERTI	EQ	11-Dec-2020	27.45	28.45	28.45	27.00	28.10	28.25	28.07	21374	6.00	48	9774	45.73
KEI	EQ	11-Dec-2020	424.40	429.00	429.00	419.00	422.90	420.85	424.14	149159	632.64	11149	107968	72.38
KELLTONTEC	EQ	11-Dec-2020	61.65	62.05	62.70	60.80	61.75	61.90	61.42	1101138	676.27	2342	759535	68.98
KENNAMET	EQ	11-Dec-2020	857.55	861.80	907.55	841.05	870.00	879.25	875.15	24808	217.11	2159	15089	60.82
KERNEX	BE	11-Dec-2020	24.90	25.40	26.10	24.10	24.25	24.25	25.38	2323	0.59	28	-	-
KESORAMIND	EQ	11-Dec-2020	49.55	49.95	51.25	49.40	49.75	50.05	50.19	618058	310.17	2646	343608	55.59
KEYFINSERV	EQ	11-Dec-2020	85.35	89.60	89.60	85.70	89.60	89.60	89.46	25972	23.24	274	23801	91.64
KGL	BZ	11-Dec-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.39	8849420	34.87	580	-	-
KHADIM	EQ	11-Dec-2020	118.10	119.70	129.90	117.70	124.80	125.30	125.08	692481	866.13	10657	248196	35.84
KHAICHEM	EQ	11-Dec-2020	22.05	22.50	22.50	21.60	21.90	21.80	22.03	123158	27.13	892	47700	38.73
KHANDSE	EQ	11-Dec-2020	9.50	9.20	9.60	9.20	9.20	9.30	9.46	792	0.07	19	713	90.03
KICL	EQ	11-Dec-2020	1355.70	1388.05	1392.85	1356.00	1370.20	1371.00	1369.99	2198	30.11	319	1515	68.93
KILITCH	BE	11-Dec-2020	95.70	97.10	97.10	92.90	93.00	93.15	93.77	8933	8.38	98	-	-
KINGFA	EQ	11-Dec-2020	536.35	539.80	543.65	532.15	537.80	536.65	536.78	3677	19.74	242	2013	54.75
KIOCL	EQ	11-Dec-2020	118.10	129.90	129.90	129.90	129.90	129.90	129.90	256870	333.67	1634	249165	97.00
KIRIINDUS	EQ	11-Dec-2020	468.70	472.00	478.80	462.00	463.00	463.30	468.35	124839	584.68	5480	61654	49.39
KIRLFER	EQ	11-Dec-2020	144.30	145.00	149.75	141.35	144.90	144.95	146.49	281746	412.72	4957	204497	72.58
KIRLOSBROS	EQ	11-Dec-2020	137.55	137.60	140.60	129.10	132.40	132.15	133.59	335605	448.33	4493	202151	60.23
KIRLOSENG	EQ	11-Dec-2020	121.35	122.00	123.70	120.10	120.95	121.65	122.23	104393	127.60	1526	62395	59.77
KIRLOSIND	EQ	11-Dec-2020	801.40	839.00	839.00	802.00	802.10	804.35	814.94	2867	23.36	312	1914	66.76
KITEX	EQ	11-Dec-2020	111.60	112.20	118.95	112.00	115.50	116.00	115.91	577154	668.95	7519	198944	34.47
KKCL	EQ	11-Dec-2020	820.05	829.90	829.90	811.60	820.00	818.90	820.71	918	7.53	173	656	71.46
KMSUGAR	EQ	11-Dec-2020	12.00	12.00	12.30	11.85	11.95	11.95	12.09	353419	42.71	718	209730	59.34
KNRCON	EQ	11-Dec-2020	299.70	300.50	304.95	291.10	297.35	295.50	300.23	85411	256.43	4717	44856	52.52
KOKUYOCMLN	EQ	11-Dec-2020	66.25	68.50	68.50	66.70	67.00	67.05	67.40	161705	108.99	2325	73558	45.49
KOLTEPATIL	EQ	11-Dec-2020	207.40	208.45	217.90	208.00	210.80	210.60	213.45	200093	427.10	5051	46987	23.48
KOPRAN	EQ	11-Dec-2020	131.35	132.95	137.90	131.00	133.00	133.10	135.20	524770	709.50	5442	165063	31.45
KOTAKBANK	EQ	11-Dec-2020	1903.30	1893.50	1928.70	1893.50	1919.65	1920.40	1915.18	5466598	104695.44	160468	3114300	56.97
KOTAKBKETF	EQ	11-Dec-2020	307.41	325.90	325.90	305.23	308.00	307.75	308.96	361583	1117.13	1175	230450	63.73
KOTAKGOLD	EQ	11-Dec-2020	429.55	431.95	432.20	428.95	429.00	429.65	430.50	21616	93.06	836	12718	58.84
KOTAKNIFTY	EQ	11-Dec-2020	140.30	143.90	143.90	139.53	140.61	140.62	140.86	73665	103.76	404	69179	93.91
KOTAKNV20	EQ	11-Dec-2020	70.38	70.38	71.00	67.95	69.00	68.99	69.28	19036	13.19	138	11617	61.03
KOTAKPSUBK	EQ	11-Dec-2020	178.13	180.89	182.29	178.13	180.78	180.62	181.07	60505	109.56	548	27470	45.40
KOTARISUG	EQ	11-Dec-2020	20.10	20.10	20.50	18.80	19.00	19.25	19.51	105747	20.63	380	65066	61.53
KOTHARIPET	EQ	11-Dec-2020	17.80	17.80	19.50	17.50	18.80	18.65	19.03	182917	34.81	553	117818	64.41
KOTHARIPRO	EQ	11-Dec-2020	73.20	73.05	76.30	72.60	72.75	73.10	74.06	7352	5.44	231	5552	75.52
KPITTECH	EQ	11-Dec-2020	107.70	108.05	111.00	107.60	108.55	108.30	109.01	375057	408.84	4421	190628	50.83
KPRMILL	EQ	11-Dec-2020	833.30	845.00	878.00	844.90	868.00	867.75	865.81	88870	769.45	6119	49598	55.81
KRBL	EQ	11-Dec-2020	255.75	257.00	261.35	250.50	251.40	251.20	254.33	678351	1725.26	12193	406708	59.96
KREBSBIO	EQ	11-Dec-2020	112.60	113.00	117.00	103.80	105.25	106.25	109.90	31736	34.88	804	23381	73.67
KRIDHANINF	EQ	11-Dec-2020	4.00	4.20	4.20	4.10	4.20	4.20	4.18	154033	6.44	140	149857	97.29
KRISHANA	BE	11-Dec-2020	77.30	74.00	75.05	73.70	75.00	75.00	74.57	686	0.51	18	-	-
KSB	EQ	11-Dec-2020	598.35	608.90	624.40	595.90	614.00	613.40	611.30	42591	260.36	3464	24348	57.17
KSCL	EQ	11-Dec-2020	528.10	530.00	537.75	518.75	526.25	527.35	530.81	948172	5033.02	16896	407923	43.02
KSHITIJPOL	SM	11-Dec-2020	25.10	25.25	25.25	24.75	25.25	25.25	25.07	28000	7.02	7	12000	42.86
KSK	BZ	11-Dec-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.48	1328856	6.38	253	-	-
KSL	EQ	11-Dec-2020	243.70	243.05	250.75	243.05	247.00	247.55	248.34	108092	268.43	3069	56431	52.21
KTKBANK	EQ	11-Dec-2020	58.65	59.00	59.75	57.15	57.60	57.70	58.61	4115771	2412.14	10338	1322011	32.12
KUANTUM	EQ	11-Dec-2020	56.20	56.75	57.00	53.10	53.75	53.60	54.74	28796	15.76	321	19993	69.43
KWALITY	EQ	11-Dec-2020	3.25	3.25	3.40	3.15	3.40	3.35	3.27	979966	32.00	748	749265	76.46
L&TFH	EQ	11-Dec-2020	90.15	90.75	91.90	89.10	90.20	90.20	90.51	11451826	10365.28	37060	2346271	20.49
L&TFINANCE	N8	11-Dec-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	1	50	100.00
L&TFINANCE	NA	11-Dec-2020	1192.00	1175.03	1175.03	1175.03	1175.03	1175.03	1175.03	20	0.24	1	20	100.00
L&TFINANCE	NC	11-Dec-2020	1169.97	1142.00	1145.00	1142.00	1145.00	1145.00	1142.60	125	1.43	2	125	100.00
L&TFINANCE	NK	11-Dec-2020	1079.00	1061.55	1061.55	1061.55	1061.55	1061.55	1061.55	1	0.01	1	1	100.00
L&TFINANCE	NO	11-Dec-2020	1149.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	25	0.29	3	25	100.00
L&TFINANCE	NU	11-Dec-2020	1170.00	1150.00	1170.00	1150.00	1170.00	1170.00	1164.29	14	0.16	2	10	71.43
L&TFINANCE	NY	11-Dec-2020	1049.00	1050.00	1053.99	1050.00	1050.00	1050.00	1050.46	113	1.19	3	113	100.00
L&TFINANCE	Y1	11-Dec-2020	1107.00	1090.21	1099.90	1090.21	1099.90	1099.90	1091.96	61	0.67	2	50	81.97
L&TFINANCE	Y3	11-Dec-2020	1025.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	1	30	100.00
L&TFINANCE	Y5	11-Dec-2020	1068.00	1068.01	1074.00	1068.01	1073.75	1073.75	1068.84	350	3.74	14	300	85.71
L&TFINANCE	Y9	11-Dec-2020	1081.00	1071.00	1081.00	1071.00	1081.00	1079.00	1075.17	115	1.24	8	65	56.52
L&TINFRA	N5	11-Dec-2020	1059.00	1057.29	1063.98	1057.29	1060.00	1060.00	1058.40	132	1.40	11	115	87.12
L&TINFRA	N6	11-Dec-2020	2173.50	2174.00	2177.00	2174.00	2175.50	2175.50	2175.47	880	19.14	27	866	98.41
LAKPRE	BZ	11-Dec-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	5	0.00	1	-	-
LALPATHLAB	EQ	11-Dec-2020	2175.50	2165.05	2198.50	2165.05	2181.75	2186.85	2183.03	51821	1131.27	6258	17612	33.99
LAMBODHARA	EQ	11-Dec-2020	41.45	45.00	49.70	44.00	49.70	49.70	47.07	756798	356.26	5194	280771	37.10
LAOPALA	EQ	11-Dec-2020	225.15	227.45	232.00	221.50	225.15	224.85	228.28	108615	247.94	3450	44699	41.15
LASA	EQ	11-Dec-2020	82.85	83.65	83.95	79.10	80.95	80.90	81.97	109581	89.82	1605	74775	68.24
LAURUSLABS	EQ	11-Dec-2020	330.40	333.00	333.00	324.00	328.00	328.95	328.35	1646067	5404.87	25240	984170	59.79
LAXMIMACH	EQ	11-Dec-2020	4457.75	4493.45	4525.00	4310.00	4370.00	4347.90	4412.66	6495	286.60	1803	3388	52.16
LEMONTREE	EQ	11-Dec-2020	43.65	43.65	45.45	43.00	44.45	44.40	44.58	1472372	656.33	8305	997874	67.77
LEXUS	ST	11-Dec-2020	17.30	17.90	18.00	17.90	18.00	18.00	17.98	4000	0.72	4	4000	100.00
LFIC	EQ	11-Dec-2020	66.45	63.25	68.20	63.25	65.25	65.25	64.68	500	0.32	12	200	40.00
LGBBROSLTD	EQ	11-Dec-2020	280.70	283.00	285.05	275.00	275.25	276.15	279.39	52819	147.57	1688	29861	56.53
LGBFORGE	EQ	11-Dec-2020	4.00	4.15	4.15	3.90	3.95	4.05	4.02	186410	7.49	282	155427	83.38
LIBAS	EQ	11-Dec-2020	32.50	32.45	34.50	31.50	33.00	32.95	33.27	190104	63.24	862	97683	51.38
LIBERTSHOE	EQ	11-Dec-2020	149.00	149.80	159.00	149.25	152.60	155.30	154.75	1023205	1583.46	12168	228785	22.36
LICHSGFIN	EQ	11-Dec-2020	346.40	348.00	358.35	347.65	353.10	353.30	353.92	6735618	23838.53	66072	2926155	43.44
LICNETFGSC	EQ	11-Dec-2020	22.13	22.79	22.79	22.00	22.20	22.18	22.15	11679	2.59	95	10015	85.75
LICNETFN50	EQ	11-Dec-2020	135.36	135.36	136.90	134.06	134.06	134.76	135.39	839	1.14	82	567	67.58
LICNETFSEN	EQ	11-Dec-2020	508.17	509.00	529.90	487.91	500.00	500.00	506.78	1330	6.74	198	978	73.53
LICNFNHGP	EQ	11-Dec-2020	135.30	134.70	136.49	132.75	135.00	135.00	134.98	1632	2.20	98	1151	70.53
LIKHITHA	EQ	11-Dec-2020	164.05	165.00	167.00	159.90	161.45	161.00	163.55	154338	252.41	2278	64890	42.04
LINCOLN	EQ	11-Dec-2020	242.25	245.00	246.95	238.10	240.00	241.30	242.78	205023	497.76	5520	93286	45.50
LINCPEN	EQ	11-Dec-2020	181.15	182.15	185.00	181.25	184.95	184.80	183.90	4105	7.55	210	2601	63.36
LINDEINDIA	EQ	11-Dec-2020	908.30	908.30	922.00	898.95	908.25	908.65	906.63	52396	475.04	2538	30507	58.22
LIQUIDBEES	EQ	11-Dec-2020	1000.00	1000.93	1002.40	999.13	1000.01	1000.00	1000.00	709212	7092.14	3812	539437	76.06
LIQUIDETF	EQ	11-Dec-2020	1000.00	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	24357	243.57	91	19478	79.97
LOKESHMACH	EQ	11-Dec-2020	30.90	30.90	31.95	30.90	31.25	31.45	31.41	55560	17.45	337	34507	62.11
LOTUSEYE	EQ	11-Dec-2020	32.20	32.50	33.00	31.60	31.80	31.80	32.17	21018	6.76	122	17294	82.28
LOVABLE	EQ	11-Dec-2020	101.65	101.90	103.50	98.00	99.00	98.70	100.40	114469	114.93	2292	58134	50.79
LPDC	EQ	11-Dec-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	19523	0.34	27	19323	98.98
LSIL	EQ	11-Dec-2020	1.10	1.10	1.10	1.00	1.00	1.00	1.04	6335240	66.16	1266	3763918	59.41
LT	EQ	11-Dec-2020	1190.35	1188.00	1216.80	1182.00	1191.45	1194.30	1200.12	6689415	80280.82	133198	2395985	35.82
LTI	EQ	11-Dec-2020	3251.40	3278.75	3295.00	3241.90	3265.00	3268.65	3264.55	215585	7037.89	16650	130027	60.31
LTMFEOF2R	MF	11-Dec-2020	10.75	10.95	10.95	10.95	10.95	10.95	10.95	1490	0.16	2	1490	100.00
LTTS	EQ	11-Dec-2020	1848.70	1848.00	1854.00	1826.55	1846.00	1846.20	1842.28	114528	2109.92	6818	52538	45.87
LUMAXIND	EQ	11-Dec-2020	1401.95	1400.00	1418.90	1370.00	1380.00	1377.20	1387.87	5026	69.75	828	2596	51.65
LUMAXTECH	EQ	11-Dec-2020	123.65	122.05	124.25	117.00	118.25	117.85	120.79	163230	197.17	3576	79767	48.87
LUPIN	EQ	11-Dec-2020	943.10	945.00	950.00	928.55	940.00	939.40	940.54	1775654	16700.70	34027	437197	24.62
LUXIND	EQ	11-Dec-2020	1556.60	1555.15	1574.25	1541.30	1550.00	1550.65	1557.52	32179	501.20	1698	6419	19.95
LYKALABS	EQ	11-Dec-2020	21.90	22.55	23.00	21.00	21.50	21.40	22.09	44927	9.93	336	28978	64.50
LYPSAGEMS	EQ	11-Dec-2020	4.80	4.80	5.55	4.80	5.40	5.20	5.23	145461	7.61	458	120874	83.10
M&M	EQ	11-Dec-2020	736.15	738.90	746.70	722.10	728.00	727.55	734.49	4197494	30830.18	88609	1770322	42.18
M&MFIN	EQ	11-Dec-2020	170.05	170.20	174.50	170.20	173.25	173.05	173.20	16596136	28745.12	148218	8239148	49.64
M&MFIN	N1	11-Dec-2020	1139.51	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	90	0.97	1	90	100.00
M&MFIN	N2	11-Dec-2020	1127.07	1125.00	1125.00	1115.06	1116.23	1115.59	1118.88	407	4.55	14	350	86.00
M&MFIN	N3	11-Dec-2020	1495.00	1512.00	1512.00	1512.00	1512.00	1512.00	1512.00	90	1.36	1	90	100.00
M100	EQ	11-Dec-2020	21.41	21.99	21.99	21.45	21.50	21.51	21.58	54546	11.77	462	40014	73.36
M14RG	MF	11-Dec-2020	7.00	7.27	7.27	7.27	7.27	7.27	7.27	1000	0.07	1	1000	100.00
M15RG	MF	11-Dec-2020	6.01	6.25	6.25	6.25	6.25	6.25	6.25	3000	0.19	2	3000	100.00
M50	EQ	11-Dec-2020	133.06	133.08	133.86	131.32	132.18	132.18	132.03	624	0.82	31	366	58.65
MAANALU	EQ	11-Dec-2020	84.15	84.65	86.45	82.60	83.00	83.50	84.50	10389	8.78	274	6619	63.71
MACPOWER	EQ	11-Dec-2020	87.85	105.40	105.40	95.00	98.35	97.30	100.40	87802	88.15	1060	49870	56.80
MADHAV	EQ	11-Dec-2020	31.35	31.55	33.50	31.35	32.00	32.20	32.33	36212	11.71	181	19302	53.30
MADHUCON	EQ	11-Dec-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	16441	0.79	51	16441	100.00
MADRASFERT	EQ	11-Dec-2020	20.05	20.25	20.40	18.85	19.70	19.60	19.73	337076	66.49	1464	173638	51.51
MAESGETF	EQ	11-Dec-2020	23.13	23.10	23.24	23.00	23.07	23.11	23.20	5078	1.18	47	4813	94.78
MAGADSUGAR	EQ	11-Dec-2020	118.25	118.90	122.00	117.20	118.40	117.90	119.59	57696	69.00	728	36423	63.13
MAGMA	EQ	11-Dec-2020	44.50	44.50	45.75	41.20	41.50	41.50	42.54	1736096	738.48	10103	1283039	73.90
MAGMA	N1	11-Dec-2020	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	32	0.33	3	32	100.00
MAGNUM	EQ	11-Dec-2020	4.90	4.90	5.15	4.55	4.95	4.80	4.91	21038	1.03	79	18859	89.64
MAHABANK	EQ	11-Dec-2020	14.65	14.80	15.20	14.30	14.50	14.45	14.76	3989531	589.01	5490	1912031	47.93
MAHAPEXLTD	BE	11-Dec-2020	81.60	82.70	85.65	78.50	85.65	85.50	81.90	4366	3.58	30	-	-
MAHASTEEL	EQ	11-Dec-2020	102.55	103.55	104.40	99.10	100.00	100.40	101.82	27281	27.78	677	13371	49.01
MAHEPC	EQ	11-Dec-2020	154.75	157.80	157.80	152.70	154.35	154.10	155.49	134191	208.66	2733	67619	50.39
MAHESHWARI	BE	11-Dec-2020	91.35	95.85	95.90	94.00	95.85	95.25	95.66	23775	22.74	295	-	-
MAHINDCIE	EQ	11-Dec-2020	155.05	155.00	156.00	152.55	155.00	154.40	154.71	51349	79.44	1398	32266	62.84
MAHLIFE	EQ	11-Dec-2020	335.95	336.00	340.15	330.50	335.00	337.90	336.88	34535	116.34	1778	17846	51.68
MAHLOG	EQ	11-Dec-2020	390.25	405.00	427.95	402.10	409.80	406.10	415.98	367987	1530.74	14480	118807	32.29
MAHSCOOTER	EQ	11-Dec-2020	3633.25	3658.00	3705.00	3601.20	3626.00	3627.80	3663.84	8456	309.81	1770	4993	59.05
MAHSEAMLES	EQ	11-Dec-2020	295.00	296.45	318.00	296.45	310.35	310.25	312.20	222240	693.83	5417	49447	22.25
MAITHANALL	EQ	11-Dec-2020	552.70	543.00	568.00	543.00	560.20	561.20	559.39	51646	288.90	2412	24282	47.02
MAJESCO	EQ	11-Dec-2020	976.50	981.50	995.00	981.50	987.15	989.85	988.75	534166	5281.54	4724	386155	72.29
MALUPAPER	EQ	11-Dec-2020	33.40	34.00	34.00	32.50	32.55	32.70	33.19	107066	35.53	991	43701	40.82
MAN50ETF	EQ	11-Dec-2020	137.70	137.86	138.58	137.49	138.09	138.09	138.40	155455	215.15	102	155104	99.77
MANAKALUCO	EQ	11-Dec-2020	8.75	9.20	9.25	8.35	9.10	9.10	8.99	38022	3.42	377	30232	79.51
MANAKCOAT	EQ	11-Dec-2020	6.00	6.15	6.30	5.85	6.30	6.30	6.17	17567	1.08	96	11253	64.06
MANAKSIA	EQ	11-Dec-2020	55.05	55.50	64.00	55.35	60.00	60.45	60.55	2330598	1411.06	14269	714231	30.65
MANAKSTEEL	EQ	11-Dec-2020	17.85	18.70	18.70	18.70	18.70	18.70	18.70	108458	20.28	229	105939	97.68
MANALIPETC	EQ	11-Dec-2020	33.40	33.60	34.90	33.60	34.25	34.25	34.30	928646	318.54	2672	463564	49.92
MANAPPURAM	EQ	11-Dec-2020	171.55	173.00	174.65	169.00	170.00	170.20	171.20	4562637	7811.08	23962	1262416	27.67
MANAV	SM	11-Dec-2020	4.80	4.80	4.80	4.60	4.60	4.60	4.70	8000	0.38	2	8000	100.00
MANGALAM	EQ	11-Dec-2020	141.80	144.00	144.90	140.00	141.80	141.20	142.14	40226	57.18	1054	23377	58.11
MANGCHEFER	EQ	11-Dec-2020	41.05	41.25	42.25	40.90	41.00	41.10	41.57	709600	294.95	7430	430967	60.73
MANGLMCEM	EQ	11-Dec-2020	223.55	221.30	229.80	221.30	222.00	222.60	226.75	56380	127.84	1154	36292	64.37
MANGTIMBER	EQ	11-Dec-2020	10.00	10.00	10.00	9.50	9.65	9.50	9.57	5212	0.50	35	4750	91.14
MANINDS	EQ	11-Dec-2020	80.05	80.00	84.90	80.00	80.60	80.50	82.31	405202	333.50	3875	154666	38.17
MANINFRA	EQ	11-Dec-2020	33.15	33.50	33.80	32.00	32.70	32.65	33.14	469395	155.56	2156	254802	54.28
MANUGRAPH	EQ	11-Dec-2020	12.10	12.90	12.90	11.85	12.60	12.25	12.29	5024	0.62	119	2537	50.50
MANXT50	EQ	11-Dec-2020	316.40	317.98	318.15	314.45	317.97	317.16	317.15	4321	13.70	52	3079	71.26
MARALOVER	EQ	11-Dec-2020	21.70	22.15	22.50	21.15	22.25	22.25	21.95	18093	3.97	130	16088	88.92
MARATHON	EQ	11-Dec-2020	85.95	84.05	93.40	84.05	91.55	91.45	90.78	62457	56.70	1383	43310	69.34
MARICO	EQ	11-Dec-2020	404.15	407.50	416.25	406.20	414.15	414.95	411.36	5433657	22351.82	70123	1362519	25.08
MARINE	EQ	11-Dec-2020	205.45	212.05	215.00	202.95	210.00	210.95	210.66	52137	109.83	606	15836	30.37
MARKSANS	EQ	11-Dec-2020	61.80	62.00	62.30	59.80	60.50	60.40	60.92	1063706	648.04	5349	536134	50.40
MARSHALL	SM	11-Dec-2020	10.65	11.15	11.15	11.00	11.15	11.15	11.14	45000	5.01	14	45000	100.00
MARUTI	EQ	11-Dec-2020	7736.00	7779.95	7795.70	7700.00	7715.20	7733.55	7738.70	706875	54702.95	50626	183137	25.91
MASFIN	EQ	11-Dec-2020	1002.70	1010.75	1024.80	1000.00	1005.00	1003.40	1013.81	13928	141.20	1357	7160	51.41
MASKINVEST	BE	11-Dec-2020	31.35	31.35	31.35	31.35	31.35	31.35	31.35	50	0.02	1	-	-
MASTEK	EQ	11-Dec-2020	1079.70	1083.25	1100.00	1051.00	1060.00	1063.25	1073.07	70427	755.73	4723	27035	38.39
MATRIMONY	EQ	11-Dec-2020	847.50	858.90	883.70	820.00	835.90	827.90	852.98	36115	308.05	2537	16692	46.22
MAWANASUG	EQ	11-Dec-2020	41.15	41.00	41.90	39.95	40.50	40.60	40.76	302643	123.36	1944	126981	41.96
MAXHEALTH	EQ	11-Dec-2020	140.95	142.00	149.00	140.00	140.70	140.75	142.03	337233	478.96	5940	166934	49.50
MAXIND	EQ	11-Dec-2020	61.30	61.20	61.55	60.00	60.10	60.20	60.72	109374	66.42	1139	84668	77.41
MAXVIL	EQ	11-Dec-2020	43.05	43.50	43.95	42.15	42.30	42.60	42.96	39687	17.05	385	26579	66.97
MAYURUNIQ	EQ	11-Dec-2020	287.50	285.05	289.90	280.80	282.50	282.45	286.36	41546	118.97	1570	26942	64.85
MAZDA	EQ	11-Dec-2020	549.20	549.20	568.40	544.65	546.50	546.90	553.54	4242	23.48	395	2089	49.25
MAZDOCK	EQ	11-Dec-2020	191.80	192.50	194.60	188.00	188.35	188.75	191.44	1610208	3082.65	12206	579305	35.98
MBAPL	BE	11-Dec-2020	69.00	72.00	72.00	67.20	69.50	69.50	69.47	2184	1.52	13	-	-
MBECL	BE	11-Dec-2020	5.70	5.50	5.80	5.50	5.70	5.70	5.62	11616	0.65	49	-	-
MBLINFRA	EQ	11-Dec-2020	11.50	12.15	12.65	11.80	12.65	12.65	12.60	426866	53.77	748	356204	83.45
MCDHOLDING	EQ	11-Dec-2020	30.30	34.00	35.95	33.00	33.90	33.50	34.52	404528	139.63	2504	203500	50.31
MCDOWELL-N	EQ	11-Dec-2020	593.00	597.90	602.75	586.10	593.00	593.40	595.09	1838624	10941.51	44572	423971	23.06
MCL	EQ	11-Dec-2020	79.10	75.85	80.00	75.80	78.00	79.30	77.62	9380	7.28	95	8623	91.93
MCLEODRUSS	EQ	11-Dec-2020	23.80	24.10	24.65	23.25	24.00	24.15	24.17	308294	74.52	1186	208848	67.74
MCX	EQ	11-Dec-2020	1689.20	1689.20	1700.00	1655.00	1658.00	1668.00	1679.17	221117	3712.92	14905	74838	33.85
MDL	SM	11-Dec-2020	25.05	26.25	26.25	26.25	26.25	26.25	26.25	2000	0.53	1	2000	100.00
MEGASOFT	EQ	11-Dec-2020	9.95	10.00	10.40	9.85	9.90	9.90	10.12	74420	7.53	230	59077	79.38
MEGH	EQ	11-Dec-2020	80.10	79.60	82.70	79.60	81.50	81.50	81.76	851030	695.82	7789	321013	37.72
MELSTAR	BZ	11-Dec-2020	2.00	2.10	2.10	1.95	1.95	2.05	2.08	5335	0.11	17	-	-
MENONBE	BE	11-Dec-2020	48.90	49.00	50.00	48.15	48.35	48.70	49.23	30936	15.23	188	-	-
MEP	EQ	11-Dec-2020	18.55	19.50	19.50	17.70	18.00	17.85	18.23	389015	70.92	1252	249535	64.15
MERCATOR	EQ	11-Dec-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	597318	5.97	103	597318	100.00
METALFORGE	EQ	11-Dec-2020	5.95	6.00	6.10	5.70	5.75	5.70	5.86	36783	2.15	159	33610	91.37
METKORE	BZ	11-Dec-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.51	46096	0.24	26	-	-
METROPOLIS	EQ	11-Dec-2020	1968.05	1978.00	1999.00	1955.50	1975.00	1990.40	1979.24	61498	1217.19	7946	32638	53.07
MFSL	EQ	11-Dec-2020	638.55	638.50	642.80	621.50	630.00	634.10	635.44	1699797	10801.12	40448	782913	46.06
MGEL	SM	11-Dec-2020	41.50	41.75	41.75	41.65	41.65	41.65	41.70	6000	2.50	2	6000	100.00
MGL	EQ	11-Dec-2020	1037.75	1042.00	1064.50	1039.35	1062.00	1059.20	1054.01	817204	8613.44	28381	345686	42.30
MHHL	SM	11-Dec-2020	19.00	18.05	18.05	18.05	18.05	18.05	18.05	9000	1.62	3	9000	100.00
MHRIL	EQ	11-Dec-2020	210.40	209.80	217.50	209.25	210.70	210.50	213.75	105735	226.01	2853	63664	60.21
MIC	BE	11-Dec-2020	0.75	0.70	0.80	0.70	0.70	0.70	0.72	168362	1.21	99	-	-
MIDHANI	EQ	11-Dec-2020	198.80	199.30	205.30	198.00	199.10	199.60	201.38	461859	930.11	6981	142205	30.79
MINDACORP	EQ	11-Dec-2020	87.20	87.70	91.45	86.50	88.10	88.00	88.89	2070443	1840.50	9603	939020	45.35
MINDAIND	EQ	11-Dec-2020	388.35	390.00	394.00	383.80	385.55	386.40	389.46	46282	180.25	1917	21424	46.29
MINDSPACE	RR	11-Dec-2020	325.19	323.50	327.50	322.00	323.25	324.10	325.61	736800	2399.13	580	697000	94.60
MINDTECK	EQ	11-Dec-2020	36.10	35.30	36.65	35.25	35.95	35.40	35.80	6702	2.40	183	4729	70.56
MINDTREE	EQ	11-Dec-2020	1437.25	1444.00	1451.80	1422.05	1437.95	1436.75	1438.59	371319	5341.77	11774	68077	18.33
MIRCELECTR	EQ	11-Dec-2020	9.25	9.45	10.15	9.20	10.15	9.70	9.73	2803794	272.74	3202	2010953	71.72
MIRZAINT	EQ	11-Dec-2020	56.15	56.65	61.25	56.45	57.45	58.70	59.03	2716421	1603.61	13654	710181	26.14
MITCON	SM	11-Dec-2020	39.00	39.00	39.00	39.00	39.00	39.00	39.00	2000	0.78	1	2000	100.00
MITTAL	EQ	11-Dec-2020	13.05	13.30	13.35	12.90	13.25	13.25	13.10	89276	11.70	276	73083	81.86
MMFL	EQ	11-Dec-2020	420.35	426.95	465.55	420.70	460.00	457.00	447.44	40161	179.69	1797	20650	51.42
MMP	EQ	11-Dec-2020	83.50	82.05	86.80	81.10	83.10	83.10	84.35	14863	12.54	245	11143	74.97
MMTC	EQ	11-Dec-2020	21.15	21.80	23.20	21.40	22.30	22.05	22.48	9382019	2109.50	20161	2823033	30.09
MODIRUBBER	BE	11-Dec-2020	34.20	33.10	35.90	33.10	35.75	35.75	35.41	2179	0.77	31	-	-
MOHOTAIND	EQ	11-Dec-2020	10.05	10.05	10.20	9.75	10.00	9.95	10.06	24112	2.43	104	23174	96.11
MOIL	EQ	11-Dec-2020	141.30	142.50	144.80	141.20	141.50	141.80	142.82	312609	446.48	4818	118537	37.92
MOKSH	SM	11-Dec-2020	25.10	26.25	26.25	26.25	26.25	26.25	26.25	3000	0.79	1	3000	100.00
MOLDTECH	BE	11-Dec-2020	53.50	51.35	54.90	51.35	54.00	53.95	53.71	28373	15.24	144	-	-
MOLDTEKPP	E1	11-Dec-2020	148.60	140.05	149.60	140.05	149.00	147.45	145.96	863	1.26	84	596	69.06
MOLDTKPAC	EQ	11-Dec-2020	288.55	288.55	292.95	288.10	292.15	290.10	291.02	22200	64.61	1054	14113	63.57
MOLDTKPAC	W1	11-Dec-2020	144.90	134.05	144.85	134.05	142.15	143.55	143.00	3566	5.10	46	3501	98.18
MONTECARLO	EQ	11-Dec-2020	234.20	234.90	237.50	233.05	234.00	234.30	234.92	22376	52.57	876	13557	60.59
MORARJEE	EQ	11-Dec-2020	14.30	14.30	15.30	13.55	14.25	14.40	14.53	23471	3.41	189	15264	65.03
MOREPENLAB	EQ	11-Dec-2020	31.30	31.50	32.50	30.75	31.20	30.90	31.56	2784337	878.60	6872	1264972	45.43
MOTHERSUMI	EQ	11-Dec-2020	154.65	156.05	156.80	152.00	154.35	154.30	154.52	6979140	10784.30	34973	2213947	31.72
MOTILALOFS	EQ	11-Dec-2020	650.80	653.00	662.65	647.50	651.20	653.85	654.46	156385	1023.47	6502	103778	66.36
MOTOGENFIN	BE	11-Dec-2020	19.60	20.40	20.40	18.70	19.65	19.65	19.55	2277	0.45	38	-	-
MPHASIS	EQ	11-Dec-2020	1306.85	1316.00	1332.25	1309.40	1321.00	1316.05	1318.99	184457	2432.96	13953	93889	50.90
MPSLTD	EQ	11-Dec-2020	373.65	379.80	415.00	370.90	374.50	372.75	379.74	23258	88.32	1473	11059	47.55
MRF	EQ	11-Dec-2020	77615.20	77990.00	78396.70	77300.00	78015.00	77878.35	77866.03	20832	16221.05	9803	4921	23.62
MRO-TEK	EQ	11-Dec-2020	26.20	27.45	27.50	26.50	27.50	27.50	27.33	17731	4.85	61	17200	97.01
MRPL	EQ	11-Dec-2020	34.25	34.35	35.90	34.35	34.65	34.80	35.10	4119543	1445.80	13430	1591172	38.62
MSPL	EQ	11-Dec-2020	7.70	7.80	8.40	7.70	8.40	8.00	8.00	70428	5.63	79	67641	96.04
MSTCLTD	EQ	11-Dec-2020	157.25	157.90	161.35	156.55	157.85	157.50	158.52	183722	291.24	2330	113448	61.75
MTEDUCARE	EQ	11-Dec-2020	11.65	11.50	11.65	11.20	11.20	11.25	11.44	140344	16.05	479	110156	78.49
MTNL	EQ	11-Dec-2020	10.85	11.00	11.55	10.65	10.85	10.90	11.12	5424642	603.02	15359	2155160	39.73
MUKANDENGG	EQ	11-Dec-2020	13.50	14.10	14.15	13.50	13.85	13.95	14.04	13407	1.88	69	11598	86.51
MUKANDLTD	EQ	11-Dec-2020	60.15	62.90	62.90	58.05	61.00	60.60	60.69	38796	23.55	453	27094	69.84
MUKANDLTD	P1	11-Dec-2020	5.30	5.50	5.50	5.30	5.30	5.30	5.40	402	0.02	5	402	100.00
MUKTAARTS	EQ	11-Dec-2020	36.10	35.85	36.90	34.70	35.70	35.40	35.37	11942	4.22	213	9675	81.02
MUNJALAU	EQ	11-Dec-2020	58.00	58.40	61.80	57.40	61.05	60.25	59.51	530035	315.42	3388	268835	50.72
MUNJALSHOW	EQ	11-Dec-2020	140.85	140.00	151.50	140.00	143.10	144.40	147.70	178166	263.14	3197	35195	19.75
MURUDCERA	EQ	11-Dec-2020	18.90	19.50	19.70	18.95	19.15	19.20	19.36	121938	23.61	540	75233	61.70
MUTHOOTCAP	EQ	11-Dec-2020	426.45	428.60	434.00	417.05	423.00	420.65	424.98	21457	91.19	1237	11087	51.67
MUTHOOTFIN	EQ	11-Dec-2020	1184.70	1191.10	1199.70	1169.00	1172.00	1173.00	1178.39	1653068	19479.65	58468	728560	44.07
N100	EQ	11-Dec-2020	891.97	898.95	904.00	892.11	897.85	896.99	902.88	160114	1445.63	1134	146929	91.77
NABARD	N2	11-Dec-2020	1291.80	1295.90	1295.90	1293.02	1293.02	1293.17	1293.59	660	8.54	13	580	87.88
NACLIND	EQ	11-Dec-2020	42.00	42.65	42.70	40.50	41.05	40.95	41.63	54606	22.73	551	41983	76.88
NAGAFERT	BE	11-Dec-2020	5.30	5.35	5.55	5.20	5.55	5.55	5.53	742919	41.11	522	-	-
NAGREEKEXP	EQ	11-Dec-2020	17.65	18.00	19.10	17.95	18.20	18.20	18.51	21260	3.94	205	18434	86.71
NAHARCAP	EQ	11-Dec-2020	77.95	79.75	79.75	76.20	78.75	78.45	77.97	7855	6.12	192	5786	73.66
NAHARINDUS	EQ	11-Dec-2020	35.40	34.25	38.00	34.25	37.40	37.10	36.42	34030	12.39	325	23912	70.27
NAHARPOLY	EQ	11-Dec-2020	85.85	86.05	88.00	85.50	86.30	86.25	86.54	31077	26.90	610	19807	63.74
NAHARSPING	EQ	11-Dec-2020	55.75	55.70	62.30	55.50	59.00	59.40	58.80	117087	68.84	977	57752	49.32
NAM-INDIA	EQ	11-Dec-2020	307.55	308.95	310.95	301.40	305.15	305.95	305.45	1226567	3746.56	32833	733314	59.79
NATCOPHARM	EQ	11-Dec-2020	959.15	970.00	979.00	947.00	950.00	953.10	957.26	360554	3451.42	15211	197984	54.91
NATHBIOGEN	EQ	11-Dec-2020	295.65	296.00	299.90	290.25	291.55	292.65	294.27	173339	510.08	1747	96810	55.85
NATIONALUM	EQ	11-Dec-2020	41.80	42.10	43.85	42.00	42.70	42.70	42.89	37535018	16100.12	61810	8314421	22.15
NATNLSTEEL	BE	11-Dec-2020	4.10	4.10	4.25	3.90	4.25	4.25	3.94	436	0.02	10	-	-
NAUKRI	EQ	11-Dec-2020	4591.15	4595.00	4739.90	4475.10	4515.30	4521.35	4572.88	847430	38751.95	66296	247708	29.23
NAVINFLUOR	EQ	11-Dec-2020	2554.45	2575.05	2589.00	2510.50	2534.00	2536.90	2542.17	82916	2107.87	11885	53897	65.00
NAVKARCORP	EQ	11-Dec-2020	37.90	42.80	42.95	39.20	40.30	40.80	41.67	8766127	3652.96	34935	2416167	27.56
NAVNETEDUL	EQ	11-Dec-2020	88.65	89.60	91.95	86.50	87.70	87.30	89.01	219005	194.94	3573	96290	43.97
NBCC	EQ	11-Dec-2020	28.15	28.15	30.20	28.15	29.50	29.65	29.56	30810203	9106.57	42929	9191872	29.83
NBIFIN	EQ	11-Dec-2020	1678.45	1650.45	1708.90	1650.45	1680.00	1680.15	1686.59	654	11.03	164	511	78.13
NBVENTURES	EQ	11-Dec-2020	55.30	55.00	56.15	54.00	54.25	54.20	54.90	801113	439.84	3926	516866	64.52
NCC	EQ	11-Dec-2020	55.40	55.00	57.50	55.00	57.10	57.00	56.72	11849580	6720.99	41247	3430557	28.95
NCLIND	EQ	11-Dec-2020	142.40	143.10	147.05	142.15	143.50	143.15	144.40	274280	396.05	3826	114296	41.67
NCPSESDL24	EQ	11-Dec-2020	103.05	103.04	103.04	103.00	103.00	103.00	103.01	13627	14.04	10	13627	100.00
NDGL	EQ	11-Dec-2020	694.95	713.95	713.95	661.05	661.05	668.40	680.98	969	6.60	96	323	33.33
NDL	EQ	11-Dec-2020	23.85	23.85	25.00	23.55	24.20	24.30	24.54	42126	10.34	346	32769	77.79
NDRAUTO	EQ	11-Dec-2020	203.70	203.70	213.90	199.00	203.00	201.90	204.02	36387	74.24	1089	24166	66.41
NDTV	EQ	11-Dec-2020	38.60	40.30	40.30	37.10	38.30	38.45	38.83	29830	11.58	240	15599	52.29
NECCLTD	EQ	11-Dec-2020	9.60	10.00	10.55	9.55	10.55	10.55	10.41	192592	20.04	516	110732	57.50
NECLIFE	EQ	11-Dec-2020	20.20	20.70	20.80	20.00	20.05	20.20	20.44	448239	91.62	1247	213039	47.53
NELCAST	EQ	11-Dec-2020	60.70	60.70	61.65	60.05	60.05	60.35	60.78	97652	59.35	1051	47869	49.02
NELCO	EQ	11-Dec-2020	209.40	214.45	215.95	207.10	209.40	208.75	211.49	209482	443.03	4824	86494	41.29
NEOGEN	EQ	11-Dec-2020	786.90	796.00	804.95	755.20	763.00	762.05	776.69	61099	474.55	4839	27165	44.46
NESCO	EQ	11-Dec-2020	544.35	545.80	563.70	542.50	545.50	545.45	551.65	116201	641.02	5040	43627	37.54
NESTLEIND	EQ	11-Dec-2020	18352.70	18300.00	18460.00	18200.00	18354.70	18401.10	18332.58	162941	29871.28	31963	45093	27.67
NETF	EQ	11-Dec-2020	163.87	163.85	166.02	158.94	163.00	161.43	164.32	509	0.84	57	345	67.78
NETFCONSUM	EQ	11-Dec-2020	62.49	59.60	64.00	59.60	63.20	63.48	63.25	6386	4.04	96	5431	85.05
NETFDIVOPP	EQ	11-Dec-2020	32.00	32.49	34.48	32.00	34.48	34.20	32.74	2471	0.81	59	2105	85.19
NETFIT	EQ	11-Dec-2020	22.93	23.13	23.15	22.75	22.93	22.81	22.93	244207	56.01	1132	185172	75.83
NETFLTGILT	EQ	11-Dec-2020	22.38	22.39	22.40	22.31	22.31	22.33	22.37	61956	13.86	196	48843	78.83
NETFMID150	EQ	11-Dec-2020	77.23	77.99	78.19	77.23	77.78	77.55	77.76	83554	64.97	554	48286	57.79
NETFNIF100	EQ	11-Dec-2020	138.20	137.30	143.90	135.00	139.25	136.76	138.54	647	0.90	59	529	81.76
NETFNV20	EQ	11-Dec-2020	71.00	70.46	72.20	69.45	70.00	70.20	70.88	4845	3.43	65	4513	93.15
NETWORK18	EQ	11-Dec-2020	35.65	35.70	37.85	35.70	36.35	36.30	36.76	1565129	575.34	4370	744471	47.57
NEULANDLAB	EQ	11-Dec-2020	1102.50	1107.90	1125.00	1083.45	1095.00	1090.30	1106.70	44519	492.69	3390	16205	36.40
NEWGEN	EQ	11-Dec-2020	269.30	270.65	273.75	265.00	266.65	266.20	268.74	40985	110.14	2127	21932	53.51
NEXTMEDIA	EQ	11-Dec-2020	5.45	5.50	5.95	5.50	5.95	5.95	5.92	12579	0.75	75	11945	94.96
NFL	EQ	11-Dec-2020	37.45	37.50	38.10	36.90	37.30	37.20	37.52	963702	361.59	3184	428377	44.45
NH	EQ	11-Dec-2020	386.10	388.00	393.70	381.75	385.60	386.10	389.19	124907	486.13	3841	83442	66.80
NHAI	N1	11-Dec-2020	1061.88	1063.00	1065.00	1061.00	1062.00	1062.00	1063.01	2005	21.31	36	1407	70.17
NHAI	N2	11-Dec-2020	1247.92	1254.00	1254.50	1251.80	1253.90	1253.78	1252.32	1231	15.42	21	1160	94.23
NHAI	N6	11-Dec-2020	1359.00	1363.90	1363.90	1363.90	1363.90	1363.90	1363.90	50	0.68	1	50	100.00
NHAI	N8	11-Dec-2020	1180.01	1173.15	1173.15	1173.08	1173.08	1173.11	1173.12	50	0.59	2	50	100.00
NHAI	NA	11-Dec-2020	1292.84	1291.00	1294.90	1288.00	1294.90	1291.41	1290.41	2418	31.20	46	2135	88.30
NHAI	ND	11-Dec-2020	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	50	0.63	1	50	100.00
NHAI	NE	11-Dec-2020	1258.81	1264.00	1264.00	1257.10	1257.10	1257.32	1263.01	1225	15.47	6	1215	99.18
NHBTF2014	N6	11-Dec-2020	7600.00	7600.00	7600.00	7600.00	7600.00	7600.00	7600.00	16	1.22	5	16	100.00
NHPC	EQ	11-Dec-2020	21.90	21.95	22.85	21.95	22.15	22.15	22.30	13049364	2910.46	16797	5273112	40.41
NHPC	N5	11-Dec-2020	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	8	0.11	2	8	100.00
NIACL	EQ	11-Dec-2020	129.35	130.05	134.35	128.00	131.90	131.95	131.76	1500624	1977.21	20460	695063	46.32
NIBL	BE	11-Dec-2020	8.60	8.20	9.00	8.20	9.00	9.00	8.48	1420	0.12	10	-	-
NIFTYBEES	EQ	11-Dec-2020	143.82	148.00	148.00	142.80	143.91	143.93	144.13	1557017	2244.09	8444	493941	31.72
NIFTYEES	EQ	11-Dec-2020	16366.66	16509.15	17601.66	15648.00	16900.00	16603.55	16546.17	12	1.99	12	4	33.33
NIITLTD	EQ	11-Dec-2020	182.20	182.95	184.90	180.00	180.60	181.85	182.22	795498	1449.59	9937	295434	37.14
NILAINFRA	EQ	11-Dec-2020	5.50	5.50	5.65	5.20	5.55	5.45	5.44	388411	21.15	490	234261	60.31
NILASPACES	EQ	11-Dec-2020	1.75	1.80	1.90	1.60	1.70	1.70	1.74	3070177	53.40	1432	1883028	61.33
NILKAMAL	EQ	11-Dec-2020	1413.90	1400.00	1446.00	1400.00	1438.00	1431.75	1425.32	13624	194.19	1983	7499	55.04
NIPPOBATRY	EQ	11-Dec-2020	650.40	650.45	659.90	642.00	642.35	643.55	648.84	807	5.24	245	436	54.03
NIRAJ	BE	11-Dec-2020	49.00	49.00	50.50	49.00	49.00	49.00	49.05	8179	4.01	20	-	-
NITCO	EQ	11-Dec-2020	25.40	24.15	26.00	24.15	24.80	24.90	25.09	156280	39.22	994	104313	66.75
NITINFIRE	BZ	11-Dec-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.58	173202	1.00	69	-	-
NITINSPIN	BE	11-Dec-2020	71.85	71.85	72.65	69.25	70.00	70.10	70.69	38307	27.08	255	-	-
NITIRAJ	SM	11-Dec-2020	50.50	52.90	52.90	52.90	52.90	52.90	52.90	6000	3.17	1	6000	100.00
NKIND	EQ	11-Dec-2020	18.00	19.80	19.80	18.00	18.00	18.10	18.35	7822	1.44	38	5596	71.54
NLCINDIA	EQ	11-Dec-2020	53.90	54.15	57.00	54.15	56.60	56.55	56.01	2788338	1561.76	10667	1230174	44.12
NMDC	EQ	11-Dec-2020	107.80	108.25	113.75	108.10	110.95	110.85	111.79	16465085	18406.69	55363	3812562	23.16
NOCIL	EQ	11-Dec-2020	142.10	142.10	143.65	140.20	140.80	140.70	141.75	536906	761.05	5026	250251	46.61
NOIDATOLL	BE	11-Dec-2020	6.60	6.55	6.80	6.55	6.65	6.55	6.60	51530	3.40	98	-	-
NORBTEAEXP	EQ	11-Dec-2020	8.80	8.75	8.80	8.50	8.80	8.80	8.67	4615	0.40	51	4312	93.43
NOVARTIND	EQ	11-Dec-2020	659.05	652.35	708.95	652.35	691.00	693.35	696.88	165890	1156.06	8186	66083	39.84
NPBET	EQ	11-Dec-2020	158.23	158.23	163.00	157.08	159.95	159.92	159.51	426	0.68	20	376	88.26
NRAIL	EQ	11-Dec-2020	208.55	208.50	216.65	208.50	211.90	211.50	212.86	23883	50.84	814	11562	48.41
NRBBEARING	EQ	11-Dec-2020	82.75	83.45	90.90	83.45	90.50	89.15	88.31	1625479	1435.49	11247	860172	52.92
NSIL	EQ	11-Dec-2020	867.80	868.05	878.00	858.95	865.80	866.50	867.49	1821	15.80	252	1513	83.09
NTL	EQ	11-Dec-2020	1.05	1.00	1.10	1.00	1.10	1.05	1.08	66900	0.72	61	60900	91.03
NTPC	EQ	11-Dec-2020	97.15	97.90	102.90	97.65	102.15	102.40	100.92	63463638	64048.22	137210	19288272	30.39
NTPC	N4	11-Dec-2020	1160.00	1160.00	1160.00	1102.18	1140.00	1112.28	1138.60	977	11.12	17	947	96.93
NTPC	N7	11-Dec-2020	14.55	14.01	14.62	13.50	14.54	14.53	13.72	195815	26.86	162	185430	94.70
NUCLEUS	EQ	11-Dec-2020	551.45	558.35	579.00	552.10	579.00	578.80	572.98	131633	754.23	6089	77388	58.79
NXTDIGITAL	EQ	11-Dec-2020	581.40	580.40	597.05	577.85	581.70	580.35	584.93	20417	119.43	606	4453	21.81
OAL	EQ	11-Dec-2020	548.15	550.00	565.00	543.00	547.25	546.00	552.99	12707	70.27	869	7819	61.53
OBEROIRLTY	EQ	11-Dec-2020	523.70	526.00	541.50	515.10	518.00	519.65	531.22	728610	3870.52	11662	405990	55.72
OCCL	EQ	11-Dec-2020	840.05	854.00	869.35	852.45	860.80	858.20	859.82	6734	57.90	719	3841	57.04
OFSS	EQ	11-Dec-2020	3133.30	3154.95	3154.95	3111.05	3130.00	3131.90	3133.85	35009	1097.13	5213	23373	66.76
OIL	EQ	11-Dec-2020	104.85	107.00	115.70	106.10	109.80	109.65	111.61	8526885	9517.20	45710	1502455	17.62
OILCOUNTUB	BE	11-Dec-2020	5.45	5.70	5.70	5.20	5.70	5.70	5.59	21398	1.20	53	-	-
OISL	BZ	11-Dec-2020	2.90	2.95	2.95	2.80	2.85	2.80	2.83	63624	1.80	61	-	-
OLECTRA	EQ	11-Dec-2020	93.70	95.00	103.05	94.25	102.00	101.00	101.40	845791	857.66	8976	448776	53.06
OMAXAUTO	EQ	11-Dec-2020	43.45	43.50	47.40	43.10	46.30	46.90	46.11	140083	64.59	1482	81460	58.15
OMAXE	EQ	11-Dec-2020	83.75	85.00	85.40	80.95	83.20	82.85	83.06	99986	83.05	1795	55651	55.66
OMMETALS	EQ	11-Dec-2020	20.10	20.50	21.10	20.25	20.60	20.65	20.88	56687	11.83	223	43417	76.59
ONELIFECAP	EQ	11-Dec-2020	8.00	7.60	8.40	7.60	7.60	7.95	7.81	8840	0.69	36	3736	42.26
ONEPOINT	BE	11-Dec-2020	14.75	15.05	15.15	14.75	15.05	15.05	14.86	16078	2.39	23	-	-
ONGC	EQ	11-Dec-2020	91.65	92.60	104.40	92.60	96.65	96.80	98.37	146821189	144432.39	364976	22009296	14.99
ONMOBILE	EQ	11-Dec-2020	57.10	58.00	59.95	57.60	59.95	59.70	59.46	952817	566.50	3666	542755	56.96
ONWARDTEC	EQ	11-Dec-2020	65.60	66.35	72.50	65.70	68.80	68.70	70.74	203678	144.08	2270	115950	56.93
OPTIEMUS	BE	11-Dec-2020	94.45	95.45	97.00	93.05	95.65	95.50	94.93	30903	29.33	375	-	-
OPTOCIRCUI	BE	11-Dec-2020	6.00	6.10	6.20	6.00	6.10	6.05	6.10	447223	27.29	739	-	-
ORBTEXP	EQ	11-Dec-2020	68.85	69.65	71.60	68.10	71.50	71.00	70.45	78267	55.14	988	34105	43.58
ORCHPHARMA	BZ	11-Dec-2020	62.55	65.65	65.65	65.65	65.65	65.65	65.65	31	0.02	12	-	-
ORICONENT	EQ	11-Dec-2020	21.30	22.50	22.50	21.40	21.80	21.95	21.85	170335	37.23	536	119163	69.96
ORIENTABRA	EQ	11-Dec-2020	22.55	22.95	22.95	21.90	22.00	21.95	22.18	68177	15.12	462	45631	66.93
ORIENTALTL	EQ	11-Dec-2020	10.95	11.45	11.45	11.05	11.40	11.35	11.28	91384	10.31	263	67255	73.60
ORIENTBELL	EQ	11-Dec-2020	144.55	146.00	154.55	146.00	152.00	151.95	150.71	73140	110.23	1425	56001	76.57
ORIENTCEM	EQ	11-Dec-2020	77.50	77.95	80.55	77.60	78.70	78.50	79.20	427559	338.64	3502	239868	56.10
ORIENTELEC	EQ	11-Dec-2020	219.05	220.20	222.95	218.80	220.50	220.85	220.36	209656	462.00	4745	119795	57.14
ORIENTHOT	EQ	11-Dec-2020	25.70	26.25	26.90	25.75	26.40	26.30	26.53	87285	23.16	430	53196	60.95
ORIENTLTD	EQ	11-Dec-2020	84.00	87.35	87.40	78.80	84.50	84.50	83.90	301	0.25	10	210	69.77
ORIENTPPR	EQ	11-Dec-2020	20.15	20.20	20.90	20.20	20.40	20.45	20.58	723258	148.83	1874	368013	50.88
ORIENTREF	EQ	11-Dec-2020	217.30	217.30	222.00	213.70	221.00	220.10	216.92	134803	292.42	3821	94135	69.83
ORISSAMINE	EQ	11-Dec-2020	2449.50	2449.00	2689.00	2449.00	2510.00	2516.75	2572.85	16156	415.67	3722	7071	43.77
ORTEL	BZ	11-Dec-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	252561	2.40	70	-	-
ORTINLABSS	EQ	11-Dec-2020	26.55	27.00	27.90	24.60	25.40	25.25	26.15	77261	20.20	476	56303	72.87
OSWALAGRO	EQ	11-Dec-2020	10.80	11.10	11.10	10.60	10.95	10.95	10.89	53839	5.86	308	33930	63.02
OSWALSEEDS	SM	11-Dec-2020	42.65	40.75	40.75	40.75	40.75	40.75	40.75	4000	1.63	1	4000	100.00
PAGEIND	EQ	11-Dec-2020	24351.85	24451.00	24598.00	23412.00	23630.00	23557.90	23877.43	63018	15047.08	15111	21908	34.76
PAISALO	EQ	11-Dec-2020	449.90	460.00	460.00	432.25	459.00	456.95	452.96	15644	70.86	525	8317	53.16
PALASHSECU	EQ	11-Dec-2020	41.90	40.25	43.95	40.25	42.00	43.00	42.82	10066	4.31	65	7287	72.39
PALREDTEC	BE	11-Dec-2020	34.35	35.60	36.05	35.55	36.05	36.05	36.01	6134	2.21	37	-	-
PANACEABIO	EQ	11-Dec-2020	243.65	246.00	253.00	241.30	243.80	245.45	248.21	2256735	5601.37	29189	717052	31.77
PANACHE	EQ	11-Dec-2020	41.00	41.50	42.00	40.35	40.95	40.95	41.50	15433	6.41	63	2407	15.60
PANAMAPET	EQ	11-Dec-2020	88.15	88.15	101.40	88.15	97.10	98.35	97.28	1032948	1004.83	8648	350715	33.95
PAR	SM	11-Dec-2020	66.10	65.00	65.00	63.10	63.10	63.80	64.05	10000	6.41	5	6000	60.00
PARABDRUGS	BZ	11-Dec-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	9724	0.28	19	-	-
PARACABLES	EQ	11-Dec-2020	7.60	7.60	7.80	7.15	7.70	7.65	7.64	177834	13.58	358	127110	71.48
PARAGMILK	EQ	11-Dec-2020	116.00	116.90	119.80	113.50	116.70	117.25	118.06	556469	656.97	7672	241833	43.46
PARSVNATH	BE	11-Dec-2020	5.10	5.35	5.35	5.25	5.35	5.35	5.33	113627	6.06	173	-	-
PATELENG	EQ	11-Dec-2020	14.05	14.80	14.95	14.30	14.45	14.50	14.69	561403	82.47	1549	342922	61.08
PATINTLOG	EQ	11-Dec-2020	28.45	31.25	31.25	31.25	31.25	31.25	31.25	188494	58.90	512	174039	92.33
PATSPINLTD	EQ	11-Dec-2020	5.80	5.80	6.05	5.55	5.80	5.80	5.86	11696	0.69	46	9967	85.22
PCJEWELLER	EQ	11-Dec-2020	25.85	26.00	27.80	24.40	25.00	25.25	26.27	17709532	4651.86	36907	6873898	38.81
PDMJEPAPER	EQ	11-Dec-2020	22.85	22.55	23.50	22.30	22.60	22.65	22.79	255284	58.17	963	123033	48.19
PDSMFL	EQ	11-Dec-2020	414.10	415.05	421.00	415.00	416.00	416.00	415.09	24312	100.92	73	24234	99.68
PEARLPOLY	EQ	11-Dec-2020	18.30	18.50	18.70	17.05	18.20	18.55	18.12	36686	6.65	196	27012	73.63
PEL	EQ	11-Dec-2020	1454.00	1474.00	1474.00	1426.20	1430.10	1433.85	1444.92	953425	13776.23	37119	221591	23.24
PENIND	EQ	11-Dec-2020	20.90	21.30	21.70	20.70	20.95	20.90	21.08	246703	52.00	1032	145251	58.88
PENINLAND	EQ	11-Dec-2020	6.00	6.25	6.30	6.00	6.25	6.25	6.25	243473	15.21	618	167091	68.63
PENTAGOLD	SM	11-Dec-2020	38.15	40.05	40.05	40.05	40.05	40.05	40.05	3000	1.20	1	3000	100.00
PERSISTENT	EQ	11-Dec-2020	1236.30	1236.30	1324.85	1236.00	1308.00	1314.10	1285.85	306212	3937.42	22127	182009	59.44
PETRONET	EQ	11-Dec-2020	254.90	255.40	263.25	255.40	261.25	261.60	260.99	4131904	10783.82	48668	1558386	37.72
PFC	EQ	11-Dec-2020	114.55	115.00	119.10	114.90	117.00	117.35	117.49	7682112	9025.88	29013	2365963	30.80
PFC	N3	11-Dec-2020	1330.84	1325.00	1345.00	1325.00	1345.00	1345.00	1330.66	83	1.10	4	83	100.00
PFC	N4	11-Dec-2020	1057.30	1063.00	1065.00	1061.00	1061.00	1062.20	1062.41	668	7.10	18	618	92.51
PFC	N5	11-Dec-2020	1222.00	1221.00	1223.00	1220.00	1223.00	1223.00	1221.87	519	6.34	5	519	100.00
PFC	N6	11-Dec-2020	1125.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	505	5.73	5	505	100.00
PFC	N8	11-Dec-2020	1424.53	1421.00	1421.01	1420.05	1421.00	1421.00	1420.84	256	3.64	5	256	100.00
PFIZER	EQ	11-Dec-2020	5202.10	5231.15	5320.00	5227.00	5272.05	5281.15	5264.46	144394	7601.57	17096	32174	22.28
PFOCUS	EQ	11-Dec-2020	43.15	43.80	45.00	43.00	44.00	43.50	44.15	84501	37.31	825	45310	53.62
PFS	EQ	11-Dec-2020	21.40	21.45	22.35	21.45	21.55	21.65	21.83	1603922	350.20	3328	809426	50.47
PGEL	EQ	11-Dec-2020	161.60	165.20	165.20	156.00	156.00	157.45	159.93	17748	28.38	534	12492	70.39
PGHH	EQ	11-Dec-2020	11197.45	11198.00	11398.75	11155.80	11355.00	11333.90	11296.32	12437	1404.92	3148	7667	61.65
PGHL	EQ	11-Dec-2020	6648.20	6713.10	6775.00	6550.00	6649.00	6621.10	6666.40	6859	457.25	2407	2688	39.19
PGIL	EQ	11-Dec-2020	176.60	182.50	182.50	173.10	173.15	173.30	175.59	5945	10.44	158	4657	78.33
PHILIPCARB	EQ	11-Dec-2020	166.95	167.50	171.40	166.00	167.00	167.65	169.14	691074	1168.88	7323	288383	41.73
PHOENIXLTD	EQ	11-Dec-2020	758.90	764.00	774.20	758.90	763.15	765.90	765.18	201355	1540.73	12004	147482	73.24
PIDILITIND	EQ	11-Dec-2020	1651.35	1658.40	1667.85	1630.10	1634.00	1638.60	1646.15	853053	14042.56	40833	222834	26.12
PIIND	EQ	11-Dec-2020	2317.10	2317.10	2373.85	2281.00	2315.50	2305.00	2338.05	338616	7917.00	26991	198356	58.58
PILANIINVS	EQ	11-Dec-2020	2457.60	2485.00	2485.00	2385.00	2400.00	2414.75	2412.34	15480	373.43	811	5319	34.36
PILITA	EQ	11-Dec-2020	9.15	9.35	9.75	9.05	9.65	9.60	9.52	282258	26.88	261	142214	50.38
PIONDIST	EQ	11-Dec-2020	115.25	115.25	116.95	113.60	114.60	114.65	115.43	7116	8.21	190	4431	62.27
PIONEEREMB	EQ	11-Dec-2020	28.00	28.70	28.70	27.55	28.35	28.35	28.06	45072	12.65	171	36904	81.88
PITTIENG	EQ	11-Dec-2020	50.25	51.00	51.00	48.50	49.20	48.90	49.46	197750	97.81	2306	48629	24.59
PKTEA	BE	11-Dec-2020	216.15	216.15	225.00	207.00	210.00	210.50	210.74	2814	5.93	53	-	-
PLASTIBLEN	EQ	11-Dec-2020	249.15	250.10	254.00	240.00	248.15	249.75	247.28	23455	58.00	774	16943	72.24
PNB	EQ	11-Dec-2020	38.40	38.60	41.40	38.60	40.65	40.50	40.14	116536838	46777.62	136808	28739079	24.66
PNBGILTS	EQ	11-Dec-2020	43.70	43.75	44.75	43.70	44.00	43.85	44.16	278991	123.20	1650	157783	56.55
PNBHOUSING	EQ	11-Dec-2020	375.45	375.45	382.00	371.50	375.00	378.05	377.62	151205	570.98	3895	57236	37.85
PNC	EQ	11-Dec-2020	16.45	17.40	17.75	16.45	17.05	16.90	17.16	14931	2.56	171	7280	48.76
PNCINFRA	EQ	11-Dec-2020	175.15	189.70	189.70	177.85	179.00	179.50	182.92	710352	1299.36	14674	260606	36.69
PODDARHOUS	EQ	11-Dec-2020	180.00	178.75	189.00	178.75	179.00	180.05	184.59	6148	11.35	233	4893	79.59
PODDARMENT	EQ	11-Dec-2020	183.05	183.00	189.85	182.25	188.00	187.70	186.77	7422	13.86	310	4588	61.82
POKARNA	EQ	11-Dec-2020	184.00	183.00	188.65	179.20	181.00	180.90	185.03	146899	271.81	3118	89634	61.02
POLYCAB	EQ	11-Dec-2020	1035.25	1039.00	1042.50	1031.40	1039.25	1039.05	1037.40	289067	2998.79	13766	169129	58.51
POLYMED	EQ	11-Dec-2020	536.25	545.50	558.80	530.00	534.00	532.65	544.59	248405	1352.78	8782	99404	40.02
POLYPLEX	EQ	11-Dec-2020	771.15	774.95	778.50	765.10	770.95	770.10	770.58	50021	385.45	2133	31751	63.48
PONNIERODE	EQ	11-Dec-2020	166.55	169.45	171.25	165.35	168.80	168.20	168.38	7387	12.44	392	4638	62.79
POWERGRID	EQ	11-Dec-2020	192.75	194.00	195.25	192.15	193.25	193.10	193.64	8367957	16203.44	57617	4258548	50.89
POWERINDIA	EQ	11-Dec-2020	1235.60	1256.00	1325.00	1233.40	1314.45	1310.35	1287.88	53738	692.08	5516	31958	59.47
POWERMECH	EQ	11-Dec-2020	428.45	428.45	433.70	419.00	421.50	421.40	426.42	52265	222.87	1719	31578	60.42
PPAP	EQ	11-Dec-2020	266.75	269.00	273.95	261.05	264.00	265.40	267.03	27859	74.39	1487	15972	57.33
PPL	EQ	11-Dec-2020	96.15	97.75	100.00	95.10	96.25	96.65	97.71	61135	59.73	1336	37896	61.99
PRABHAT	EQ	11-Dec-2020	68.75	68.55	69.90	68.55	69.60	69.45	69.42	17914	12.44	272	10666	59.54
PRAENG	EQ	11-Dec-2020	8.85	9.00	10.60	8.75	10.60	10.55	10.24	285620	29.24	650	239063	83.70
PRAJIND	EQ	11-Dec-2020	108.95	109.20	117.00	108.95	112.40	112.95	113.01	6995567	7905.41	37799	2222636	31.77
PRAKASH	EQ	11-Dec-2020	56.05	57.00	57.95	55.50	55.80	56.05	56.68	719133	407.59	3264	379786	52.81
PRAKASHSTL	EQ	11-Dec-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	205655	2.37	155	205655	100.00
PRAXIS	EQ	11-Dec-2020	39.50	40.95	41.85	37.80	40.20	40.65	40.24	54004	21.73	762	34072	63.09
PRECAM	EQ	11-Dec-2020	45.80	46.20	46.85	44.50	45.00	44.70	45.46	203987	92.74	1492	137993	67.65
PRECOT	BE	11-Dec-2020	56.15	53.60	58.75	53.35	57.50	57.45	55.64	3929	2.19	42	-	-
PRECWIRE	EQ	11-Dec-2020	159.90	162.40	162.50	156.50	157.95	157.80	159.57	15126	24.14	571	10425	68.92
PREMEXPLN	EQ	11-Dec-2020	138.05	135.20	138.00	132.50	134.00	133.95	135.01	9627	13.00	262	8225	85.44
PREMIER	EQ	11-Dec-2020	3.25	3.40	3.40	3.15	3.40	3.40	3.40	12694	0.43	38	12594	99.21
PREMIERPOL	EQ	11-Dec-2020	33.95	33.95	33.95	33.10	33.50	33.50	33.51	2801	0.94	37	1849	66.01
PRESSMN	EQ	11-Dec-2020	24.60	24.90	25.80	23.00	23.90	23.55	24.62	146736	36.12	1072	95098	64.81
PRESTIGE	EQ	11-Dec-2020	288.10	289.85	292.00	281.50	287.00	287.85	287.07	341893	981.48	6592	150274	43.95
PRICOL-RE	BE	11-Dec-2020	14.30	14.00	15.30	13.30	14.40	14.55	14.46	236494	34.20	1061	-	-
PRICOLLTD	EQ	11-Dec-2020	48.00	48.85	48.90	47.10	47.50	47.40	47.87	148873	71.27	1061	116366	78.16
PRIMESECU	EQ	11-Dec-2020	48.70	49.40	50.30	46.35	46.35	47.05	48.06	37432	17.99	453	27115	72.44
PRINCEPIPE	EQ	11-Dec-2020	274.35	276.35	282.00	267.85	269.95	269.20	274.36	247565	679.21	7195	136999	55.34
PRIVISCL	EQ	11-Dec-2020	571.10	571.05	575.00	554.70	557.50	557.85	561.72	10746	60.36	708	8801	81.90
PROSEED	EQ	11-Dec-2020	0.40	0.45	0.45	0.45	0.45	0.45	0.45	192968	0.87	207	192801	99.91
PROZONINTU	EQ	11-Dec-2020	18.45	19.20	19.50	18.55	19.35	19.30	19.19	171378	32.88	641	124248	72.50
PRSMJOHNSN	EQ	11-Dec-2020	85.30	85.60	88.00	84.40	87.00	86.80	86.85	1325217	1150.93	3498	1156645	87.28
PSB	EQ	11-Dec-2020	14.25	14.35	14.70	14.25	14.45	14.30	14.45	690315	99.74	1153	444697	64.42
PSPPROJECT	EQ	11-Dec-2020	402.10	405.00	409.80	398.00	402.00	400.00	402.46	31596	127.16	2698	24542	77.67
PSUBNKBEES	EQ	11-Dec-2020	19.90	20.35	21.10	19.90	20.02	20.02	20.17	831440	167.74	1162	513075	61.71
PTC	EQ	11-Dec-2020	59.80	60.00	63.75	59.55	61.75	61.55	62.35	3444143	2147.52	18088	1458855	42.36
PTL	EQ	11-Dec-2020	43.35	43.70	44.35	43.20	44.00	43.85	43.82	48785	21.38	364	33610	68.89
PUNJABCHEM	EQ	11-Dec-2020	713.85	708.95	745.00	708.95	730.00	728.35	737.21	30521	225.00	947	24551	80.44
PUNJLLOYD	BZ	11-Dec-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	27515	0.54	63	-	-
PURVA	EQ	11-Dec-2020	68.90	69.00	74.25	68.50	71.50	71.75	71.69	227058	162.79	2218	99405	43.78
PVR	EQ	11-Dec-2020	1473.55	1486.90	1507.65	1455.05	1461.00	1463.10	1479.78	1399801	20713.91	38068	213052	15.22
QGOLDHALF	EQ	11-Dec-2020	2123.00	2133.00	2149.80	2123.00	2129.00	2124.30	2127.21	563	11.98	102	433	76.91
QNIFTY	EQ	11-Dec-2020	1388.70	1399.00	1401.00	1391.00	1391.00	1391.00	1398.78	9	0.13	4	5	55.56
QUESS	EQ	11-Dec-2020	481.15	482.00	497.00	482.00	495.00	494.95	491.64	254029	1248.91	17400	161081	63.41
QUICKHEAL	EQ	11-Dec-2020	157.60	157.85	160.85	156.00	157.45	157.10	158.25	131875	208.69	2586	55913	42.40
RADAAN	EQ	11-Dec-2020	1.00	1.00	1.05	0.95	1.00	1.00	1.00	192544	1.92	89	82592	42.90
RADICO	EQ	11-Dec-2020	458.85	459.80	466.00	454.00	456.30	455.25	460.02	195651	900.03	4618	85182	43.54
RADIOCITY	BE	11-Dec-2020	23.80	23.80	23.90	23.15	23.70	23.55	23.61	188698	44.55	399	-	-
RAIN	EQ	11-Dec-2020	133.10	133.00	138.80	132.75	134.50	135.10	136.36	2223182	3031.52	16814	779279	35.05
RAJESHEXPO	EQ	11-Dec-2020	472.10	477.40	483.00	472.00	477.00	476.70	477.08	86757	413.90	6713	42036	48.45
RAJRATAN	EQ	11-Dec-2020	417.85	412.05	423.75	410.00	418.95	416.85	416.80	7388	30.79	475	4274	57.85
RAJRAYON	BZ	11-Dec-2020	0.20	0.20	0.25	0.15	0.25	0.20	0.20	2324672	4.73	201	-	-
RAJSREESUG	EQ	11-Dec-2020	16.75	16.90	16.90	15.60	16.15	15.90	16.41	39868	6.54	338	21216	53.22
RAJTV	EQ	11-Dec-2020	37.95	37.95	39.15	36.90	36.90	37.30	37.80	5476	2.07	114	3953	72.19
RALLIS	EQ	11-Dec-2020	285.65	287.05	289.35	285.00	285.15	285.45	286.58	224946	644.64	5348	99943	44.43
RAMANEWS	EQ	11-Dec-2020	14.25	14.35	14.80	14.25	14.25	14.45	14.44	56254	8.12	218	40982	72.85
RAMASTEEL	EQ	11-Dec-2020	48.20	50.00	50.00	47.35	48.90	48.90	49.02	11557	5.66	180	7378	63.84
RAMCOCEM	EQ	11-Dec-2020	832.55	839.55	847.65	825.30	844.85	845.20	837.95	787201	6596.31	13598	110546	14.04
RAMCOIND	EQ	11-Dec-2020	219.55	220.95	224.65	219.55	222.00	221.80	221.82	61552	136.54	2118	34914	56.72
RAMCOSYS	EQ	11-Dec-2020	516.40	525.00	568.00	521.25	566.00	565.85	552.73	774746	4282.29	14795	251306	32.44
RAMKY	EQ	11-Dec-2020	43.85	43.40	45.90	39.15	41.50	41.25	41.56	309164	128.50	1938	203578	65.85
RAMSARUP	BZ	11-Dec-2020	0.55	0.60	0.60	0.55	0.55	0.55	0.58	17292	0.10	19	-	-
RANASUG	EQ	11-Dec-2020	7.70	7.85	7.95	7.25	7.55	7.50	7.54	713816	53.79	806	444520	62.27
RANEENGINE	EQ	11-Dec-2020	219.55	219.60	227.45	216.05	222.50	221.45	222.48	7283	16.20	562	3683	50.57
RANEHOLDIN	EQ	11-Dec-2020	507.20	508.05	540.40	506.00	518.00	521.85	523.63	72714	380.75	3203	30334	41.72
RATNAMANI	EQ	11-Dec-2020	1601.75	1601.75	1640.00	1587.35	1600.00	1604.35	1604.58	7449	119.53	1124	4193	56.29
RAYMOND	EQ	11-Dec-2020	329.25	330.10	336.50	325.10	329.20	330.00	331.26	680274	2253.46	11881	248048	36.46
RBL	EQ	11-Dec-2020	701.50	696.85	720.00	696.85	706.00	715.85	710.98	20043	142.50	1653	8568	42.75
RBLBANK	EQ	11-Dec-2020	234.70	236.00	242.50	233.60	235.50	235.55	238.37	15252464	36357.25	78582	1724400	11.31
RCF	EQ	11-Dec-2020	52.90	53.50	54.60	53.00	53.80	53.65	53.67	2888358	1550.29	9455	1122746	38.87
RCOM	EQ	11-Dec-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	2297194	55.13	1319	2297194	100.00
RECLTD	EQ	11-Dec-2020	131.95	131.00	137.30	130.70	136.10	136.15	135.49	10047548	13613.34	41439	3007662	29.93
RECLTD	N1	11-Dec-2020	1065.99	1060.00	1060.00	1051.20	1059.70	1059.70	1057.40	1150	12.16	8	1000	86.96
RECLTD	N2	11-Dec-2020	1165.41	1170.00	1184.00	1164.02	1184.00	1177.57	1174.38	491	5.77	12	481	97.96
RECLTD	N8	11-Dec-2020	1114.00	1114.00	1114.00	1114.00	1114.00	1114.00	1114.00	10	0.11	1	10	100.00
RECLTD	N9	11-Dec-2020	1282.05	1281.50	1287.00	1280.00	1285.00	1284.61	1285.30	1369	17.60	18	1347	98.39
RECLTD	NE	11-Dec-2020	1128.00	1128.00	1175.00	1128.00	1175.00	1174.49	1138.73	13	0.15	4	11	84.62
REDINGTON	EQ	11-Dec-2020	132.90	133.80	136.50	128.05	129.50	129.60	132.11	815005	1076.71	18099	368547	45.22
REFEX	EQ	11-Dec-2020	113.05	113.65	115.50	107.50	108.30	109.50	111.91	271845	304.21	3887	161458	59.39
RELAXO	EQ	11-Dec-2020	740.10	743.80	747.90	728.00	739.65	739.00	739.90	145238	1074.62	8126	65354	45.00
RELCAPITAL	EQ	11-Dec-2020	11.95	12.50	12.50	12.50	12.50	12.50	12.50	817322	102.17	941	817322	100.00
RELIANCE	EQ	11-Dec-2020	2007.00	2013.00	2038.00	1974.25	1999.40	2005.80	2015.50	12434745	250621.87	265002	3553151	28.57
RELIANCEPP	E1	11-Dec-2020	1110.20	1114.40	1139.90	1076.40	1099.80	1104.65	1116.27	1231784	13750.06	53301	484717	39.35
RELIGARE	EQ	11-Dec-2020	69.65	69.10	71.90	68.00	69.20	69.05	69.73	390201	272.07	2592	281027	72.02
RELINFRA	EQ	11-Dec-2020	26.15	26.85	28.75	26.40	28.75	28.75	27.84	5908642	1644.70	12145	3956915	66.97
REMSONSIND	EQ	11-Dec-2020	101.00	97.15	104.45	95.70	99.00	97.35	97.79	1699	1.66	91	1356	79.81
RENUKA	EQ	11-Dec-2020	12.00	12.10	12.30	11.65	11.85	11.85	11.98	4113211	492.81	3446	1901899	46.24
REPCOHOME	EQ	11-Dec-2020	248.75	251.20	260.00	251.15	254.85	255.70	255.38	155327	396.67	4137	86537	55.71
REPL	SM	11-Dec-2020	93.05	97.35	97.40	94.00	96.00	96.00	95.75	30000	28.73	10	21000	70.00
REPRO	EQ	11-Dec-2020	376.35	375.95	390.00	375.95	385.00	384.25	384.03	8419	32.33	444	6570	78.04
RESPONIND	EQ	11-Dec-2020	182.60	183.55	187.50	183.00	184.55	184.90	184.24	201565	371.37	1567	39225	19.46
REVATHI	EQ	11-Dec-2020	443.00	443.00	460.00	440.50	440.50	445.75	449.34	1513	6.80	159	915	60.48
RGL	EQ	11-Dec-2020	276.10	278.95	279.45	272.00	272.00	274.45	276.48	6896	19.07	223	5099	73.94
RHFL	EQ	11-Dec-2020	2.65	2.55	2.75	2.55	2.75	2.75	2.70	5794426	156.39	1879	3409386	58.84
RHFL	N6	11-Dec-2020	190.00	152.01	189.99	152.01	171.01	171.01	163.89	80	0.13	4	71	88.75
RHFL	N8	11-Dec-2020	155.00	160.98	160.99	160.98	160.99	160.99	160.98	100	0.16	3	100	100.00
RICOAUTO	EQ	11-Dec-2020	35.70	35.70	36.70	35.15	35.85	35.65	36.01	675462	243.23	2714	380943	56.40
RIIL	EQ	11-Dec-2020	410.50	412.05	417.70	396.65	405.55	404.95	409.95	264600	1084.73	6283	70926	26.80
RITES	EQ	11-Dec-2020	262.65	264.80	269.20	263.60	265.00	265.15	265.58	271276	720.46	3726	142290	52.45
RKDL	EQ	11-Dec-2020	7.10	7.35	8.40	7.25	8.35	8.15	8.03	94525	7.59	377	62690	66.32
RKEC	SM	11-Dec-2020	36.00	38.25	38.25	35.15	35.50	35.50	35.79	11000	3.94	9	8000	72.73
RKFORGE	EQ	11-Dec-2020	469.30	478.95	509.90	469.00	485.00	485.30	489.09	92613	452.96	2664	22608	24.41
RMCL	EQ	11-Dec-2020	3.45	3.75	3.75	3.75	3.75	3.75	3.75	12060	0.45	31	12060	100.00
RMDRIP	SM	11-Dec-2020	50.00	51.00	51.40	50.80	51.00	50.95	51.05	50000	25.52	13	36000	72.00
RML	EQ	11-Dec-2020	229.55	230.40	240.00	230.35	232.05	233.50	234.70	23439	55.01	943	13084	55.82
RNAVAL	EQ	11-Dec-2020	3.40	3.40	3.55	3.40	3.55	3.55	3.50	4759891	166.43	2281	3112283	65.39
ROHITFERRO	BE	11-Dec-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	12173	0.12	22	-	-
ROHLTD	EQ	11-Dec-2020	73.35	73.35	75.25	72.35	74.05	74.00	73.94	40456	29.91	494	25856	63.91
ROLLT	EQ	11-Dec-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	25925	0.79	20	25925	100.00
ROLTA	EQ	11-Dec-2020	5.50	5.60	5.75	5.60	5.75	5.75	5.74	732393	42.02	8933	539799	73.70
ROML	EQ	11-Dec-2020	24.65	25.85	25.85	25.85	25.85	25.85	25.85	1459	0.38	7	1459	100.00
ROSSARI	EQ	11-Dec-2020	823.95	824.00	831.30	805.05	813.05	815.30	817.84	136544	1116.71	10729	59487	43.57
ROSSELLIND	EQ	11-Dec-2020	131.90	130.05	136.40	130.05	131.00	131.15	133.97	26785	35.88	599	16932	63.21
ROUTE	EQ	11-Dec-2020	1135.65	1136.00	1163.60	1121.10	1129.00	1126.25	1144.51	242217	2772.19	14976	79443	32.80
RPGLIFE	EQ	11-Dec-2020	375.40	371.05	381.80	368.10	374.00	375.70	374.89	33432	125.33	1597	18631	55.73
RPOWER	BE	11-Dec-2020	3.80	3.80	3.95	3.80	3.95	3.95	3.94	21794122	857.80	8363	-	-
RPPINFRA	EQ	11-Dec-2020	52.10	52.10	54.00	52.00	52.10	52.35	52.51	297040	155.98	551	170642	57.45
RPPL	SM	11-Dec-2020	95.00	95.00	95.00	95.00	95.00	95.00	95.00	1000	0.95	1	1000	100.00
RSSOFTWARE	EQ	11-Dec-2020	24.50	25.00	25.35	23.10	23.80	23.70	24.19	107180	25.93	570	70365	65.65
RSWM	EQ	11-Dec-2020	116.75	119.45	124.90	116.65	121.50	120.95	121.43	75257	91.39	1219	50874	67.60
RSYSTEMS	EQ	11-Dec-2020	118.25	118.00	119.60	115.00	116.95	116.60	117.35	42880	50.32	615	34110	79.55
RTNINFRA	EQ	11-Dec-2020	6.60	6.40	6.55	6.30	6.40	6.30	6.38	901429	57.50	792	566887	62.89
RTNPOWER	EQ	11-Dec-2020	2.00	2.05	2.35	2.00	2.05	2.05	2.12	86433766	1833.60	10415	40992859	47.43
RUBYMILLS	EQ	11-Dec-2020	186.60	185.55	191.95	170.10	185.65	185.15	183.41	9517	17.46	409	5883	61.82
RUCHI	BE	11-Dec-2020	672.30	672.30	672.30	661.20	666.75	666.90	666.91	12812	85.44	1257	-	-
RUCHINFRA	BE	11-Dec-2020	7.85	7.85	8.00	7.60	7.90	7.90	7.86	175870	13.82	483	-	-
RUCHIRA	EQ	11-Dec-2020	66.65	66.65	67.85	64.60	66.50	65.75	66.43	91151	60.56	1133	55384	60.76
RUPA	EQ	11-Dec-2020	231.00	233.40	236.90	229.00	229.00	229.45	232.02	24710	57.33	1011	10680	43.22
RUSHIL	EQ	11-Dec-2020	141.95	142.50	145.90	140.10	141.20	141.15	142.82	25774	36.81	514	13728	53.26
RVNL	EQ	11-Dec-2020	21.90	22.00	23.60	21.95	23.30	23.40	22.86	14279268	3264.31	21949	5225256	36.59
SABTN	EQ	11-Dec-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	2077	0.04	4	2077	100.00
SADBHAV	EQ	11-Dec-2020	61.50	61.95	66.85	61.60	64.40	64.00	64.80	943240	611.18	6249	503256	53.35
SADBHIN	EQ	11-Dec-2020	20.65	20.90	22.20	20.90	21.45	21.50	21.71	586536	127.36	2368	336432	57.36
SAFARI	EQ	11-Dec-2020	555.40	556.00	569.00	546.05	569.00	564.00	556.94	10092	56.21	1230	3455	34.24
SAGARDEEP	BE	11-Dec-2020	39.35	39.35	41.00	38.20	40.05	40.05	39.66	16252	6.45	127	-	-
SAGCEM	EQ	11-Dec-2020	717.85	720.40	745.55	715.00	715.00	718.75	729.46	29685	216.54	1859	12457	41.96
SAIL	EQ	11-Dec-2020	55.75	55.70	59.70	55.70	57.70	57.75	58.07	83591037	48538.85	93844	12633678	15.11
SAKAR	EQ	11-Dec-2020	96.95	98.95	101.00	94.55	97.00	96.00	97.74	74001	72.33	816	50895	68.78
SAKHTISUG	EQ	11-Dec-2020	10.05	10.15	10.90	10.10	10.20	10.25	10.46	183800	19.22	603	112551	61.24
SAKSOFT	EQ	11-Dec-2020	321.30	327.00	333.00	320.50	325.00	325.75	327.21	16645	54.46	844	9864	59.26
SAKUMA	EQ	11-Dec-2020	5.85	6.00	6.00	5.75	5.85	5.80	5.87	468337	27.50	552	325053	69.41
SALASAR	EQ	11-Dec-2020	216.10	217.90	222.00	213.05	220.00	221.00	217.71	75327	163.99	725	32939	43.73
SALONA	EQ	11-Dec-2020	64.55	64.25	67.75	64.25	67.40	66.05	66.46	1743	1.16	46	1434	82.27
SALSTEEL	EQ	11-Dec-2020	3.60	3.60	3.75	3.60	3.70	3.70	3.73	34426	1.28	99	33419	97.07
SALZERELEC	EQ	11-Dec-2020	128.40	131.60	132.75	126.80	130.75	129.70	130.82	35344	46.24	1139	19604	55.47
SAMBHAAV	EQ	11-Dec-2020	2.30	2.40	2.40	2.20	2.40	2.35	2.36	205251	4.84	180	177802	86.63
SANCO	EQ	11-Dec-2020	13.75	14.00	14.00	13.65	13.90	13.90	13.91	25215	3.51	78	22056	87.47
SANDESH	EQ	11-Dec-2020	571.80	584.05	585.00	573.00	581.85	579.05	577.21	673	3.88	112	495	73.55
SANDHAR	EQ	11-Dec-2020	239.15	240.25	253.00	238.10	238.10	238.90	244.81	29252	71.61	1477	9790	33.47
SANGAMIND	EQ	11-Dec-2020	60.25	60.25	62.45	60.25	61.50	61.95	61.66	16655	10.27	199	13079	78.53
SANGHIIND	EQ	11-Dec-2020	31.90	32.35	33.50	31.50	33.25	32.90	32.51	2151279	699.42	4887	1270820	59.07
SANGHVIFOR	BE	11-Dec-2020	27.00	27.00	27.00	26.00	26.00	26.00	26.28	2510	0.66	9	-	-
SANGHVIMOV	EQ	11-Dec-2020	105.60	109.00	109.00	103.80	105.75	105.50	105.82	14387	15.22	252	9668	67.20
SANGINITA	EQ	11-Dec-2020	28.20	29.40	29.60	28.55	29.60	29.60	29.54	161678	47.75	612	142156	87.93
SANOFI	EQ	11-Dec-2020	7984.25	8000.00	8049.55	7870.00	7925.00	7924.40	7932.46	32486	2576.94	7158	16711	51.44
SANWARIA	BZ	11-Dec-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.59	2029507	32.32	656	-	-
SARDAEN	EQ	11-Dec-2020	318.95	320.00	333.95	319.10	321.90	320.60	325.45	59541	193.77	2041	28439	47.76
SAREGAMA	EQ	11-Dec-2020	767.30	771.15	771.15	743.50	744.00	747.45	753.68	14851	111.93	1012	9938	66.92
SARLAPOLY	EQ	11-Dec-2020	20.40	20.90	22.00	20.55	21.80	21.45	21.51	315332	67.83	1007	215131	68.22
SASKEN	EQ	11-Dec-2020	700.10	703.65	749.90	703.65	748.45	744.35	736.56	168150	1238.53	6324	72706	43.24
SASTASUNDR	EQ	11-Dec-2020	129.65	130.15	132.20	127.00	127.30	127.50	128.68	19032	24.49	387	12560	65.99
SATIA	EQ	11-Dec-2020	94.60	96.60	96.60	93.25	95.05	94.85	94.86	102777	97.50	1171	39979	38.90
SATIN	EQ	11-Dec-2020	76.80	78.00	80.60	77.75	78.95	79.30	79.78	305677	243.87	2386	158522	51.86
SATINPP	E1	11-Dec-2020	36.55	37.95	38.35	36.50	38.35	38.35	37.94	16033	6.08	274	15701	97.93
SBICARD	EQ	11-Dec-2020	831.75	834.50	844.90	818.30	820.00	823.20	831.08	857936	7130.17	36370	388257	45.25
SBIETFIT	EQ	11-Dec-2020	228.36	228.40	230.99	226.90	228.00	228.00	228.93	804	1.84	52	564	70.15
SBIETFPB	EQ	11-Dec-2020	168.84	170.49	170.49	167.02	168.26	168.26	169.23	713	1.21	30	562	78.82
SBIETFQLTY	EQ	11-Dec-2020	120.94	122.00	122.00	119.10	120.88	120.79	120.55	977	1.18	60	697	71.34
SBILIFE	EQ	11-Dec-2020	856.05	860.90	862.80	845.40	849.00	849.70	852.42	1939950	16536.46	81345	908076	46.81
SBIN	EQ	11-Dec-2020	269.55	270.05	276.25	270.05	272.50	272.45	273.03	50255223	137209.53	219426	16618912	33.07
SBIN	N5	11-Dec-2020	10985.00	10994.00	10995.00	10970.00	10980.00	10980.00	10978.37	275	30.19	68	247	89.82
SBIN	N6	11-Dec-2020	10851.00	10890.00	10925.00	10890.00	10900.00	10900.00	10900.35	215	23.44	6	215	100.00
SCAPDVR	EQ	11-Dec-2020	1.30	1.35	1.35	1.30	1.35	1.30	1.34	45877	0.62	64	36278	79.08
SCHAEFFLER	EQ	11-Dec-2020	4353.15	4315.30	4395.25	4230.30	4369.00	4343.85	4314.59	21836	942.13	2921	12955	59.33
SCHAND	EQ	11-Dec-2020	73.05	73.10	80.35	69.50	69.90	70.05	76.87	1572539	1208.77	10110	695777	44.25
SCHNEIDER	EQ	11-Dec-2020	87.25	87.80	88.65	84.60	86.45	85.90	86.83	306355	266.01	2749	197893	64.60
SCI	EQ	11-Dec-2020	88.40	89.50	89.50	83.45	83.60	84.00	85.08	13355608	11362.52	59874	4701768	35.20
SDBL	EQ	11-Dec-2020	30.05	30.70	33.00	30.20	31.90	31.90	31.67	282510	89.48	1322	173363	61.37
SEAMECLTD	EQ	11-Dec-2020	470.35	480.00	490.00	473.65	489.00	485.30	479.19	130812	626.84	2361	18240	13.94
SECURCRED	SM	11-Dec-2020	16.80	17.40	17.50	16.80	16.80	16.80	17.06	5400	0.92	8	4800	88.89
SELAN	EQ	11-Dec-2020	128.35	131.00	150.50	131.00	140.90	141.00	142.77	988811	1411.77	11316	234999	23.77
SELMCL	BZ	11-Dec-2020	2.50	2.60	2.60	2.50	2.60	2.60	2.57	65831	1.69	43	-	-
SEPOWER	EQ	11-Dec-2020	2.80	3.00	3.00	2.80	3.00	2.90	2.89	95044	2.75	150	87186	91.73
SEQUENT	EQ	11-Dec-2020	174.05	174.60	174.60	169.70	171.15	170.70	171.99	823620	1416.51	20392	509704	61.89
SESHAPAPER	EQ	11-Dec-2020	151.25	151.30	154.70	149.10	150.00	149.95	151.92	46274	70.30	1181	26178	56.57
SETCO	EQ	11-Dec-2020	12.25	12.05	12.75	11.85	11.90	12.00	12.16	127273	15.48	438	98938	77.74
SETF10GILT	EQ	11-Dec-2020	204.97	203.00	204.99	202.27	204.00	204.00	202.88	1873	3.80	18	1862	99.41
SETFGOLD	EQ	11-Dec-2020	4385.75	4399.50	4401.05	4372.55	4386.00	4386.65	4387.32	6475	284.08	1196	3956	61.10
SETFNIF50	EQ	11-Dec-2020	139.50	139.92	140.45	138.80	139.65	139.79	140.09	140600	196.97	869	119389	84.91
SETFNIFBK	EQ	11-Dec-2020	303.94	303.94	306.64	301.46	304.84	304.55	304.27	67395	205.07	906	49799	73.89
SETFNN50	EQ	11-Dec-2020	329.56	327.02	331.38	326.10	328.90	328.71	329.17	4594	15.12	201	3978	86.59
SETUINFRA	EQ	11-Dec-2020	1.15	1.25	1.25	1.25	1.25	1.25	1.25	285533	3.57	140	280533	98.25
SEYAIND	EQ	11-Dec-2020	69.55	69.50	69.60	66.50	69.10	68.30	68.30	21330	14.57	822	10911	51.15
SEZAL	BZ	11-Dec-2020	2.20	2.30	2.30	2.15	2.30	2.30	2.27	11946	0.27	30	-	-
SFL	EQ	11-Dec-2020	1712.35	1700.00	1720.05	1700.00	1700.00	1700.70	1701.96	6703	114.08	681	3587	53.51
SGBAPR28I	GB	11-Dec-2020	4790.23	4800.00	4890.00	4774.00	4807.00	4798.81	4788.43	350	16.76	67	209	59.71
SGBAUG24	GB	11-Dec-2020	4805.00	4805.00	4823.00	4795.00	4800.00	4798.85	4805.22	186	8.94	31	167	89.78
SGBAUG27	GB	11-Dec-2020	4754.94	4869.00	4869.00	4869.00	4869.00	4869.00	4869.00	1	0.05	1	1	100.00
SGBAUG28V	GB	11-Dec-2020	4815.26	4810.00	4859.99	4810.00	4840.00	4848.61	4829.60	1439	69.50	202	1285	89.30
SGBDC27VII	GB	11-Dec-2020	4835.00	4900.00	4947.98	4900.00	4901.00	4901.00	4913.62	16	0.79	4	16	100.00
SGBDEC25	GB	11-Dec-2020	4924.99	4910.00	4910.00	4898.99	4898.99	4898.99	4906.33	6	0.29	3	6	100.00
SGBDEC2512	GB	11-Dec-2020	4825.00	4890.00	4935.00	4890.00	4935.00	4935.00	4901.25	8	0.39	3	8	100.00
SGBDEC2513	GB	11-Dec-2020	4750.00	4799.00	4799.00	4799.00	4799.00	4799.00	4799.00	1	0.05	1	1	100.00
SGBDEC26	GB	11-Dec-2020	4800.00	4800.00	4800.00	4799.00	4799.00	4799.00	4799.29	7	0.34	2	7	100.00
SGBFEB24	GB	11-Dec-2020	4845.00	4811.00	4848.00	4810.00	4810.00	4824.55	4826.71	70	3.38	18	40	57.14
SGBFEB27	GB	11-Dec-2020	4788.00	4869.00	4869.00	4869.00	4869.00	4869.00	4869.00	1	0.05	1	1	100.00
SGBJ28VIII	GB	11-Dec-2020	4710.00	4840.00	4840.00	4760.00	4765.00	4765.00	4817.56	16	0.77	7	13	81.25
SGBJAN26	GB	11-Dec-2020	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	4	0.19	1	4	100.00
SGBJAN27	GB	11-Dec-2020	4713.01	4820.00	4820.00	4731.00	4820.00	4820.00	4795.73	11	0.53	3	11	100.00
SGBJUL25	GB	11-Dec-2020	4793.97	4741.25	4798.00	4741.25	4798.00	4788.80	4750.89	388	18.43	60	329	84.79
SGBJUL27	GB	11-Dec-2020	4830.00	4810.00	4810.00	4810.00	4810.00	4810.00	4810.00	15	0.72	2	15	100.00
SGBJUL28IV	GB	11-Dec-2020	4774.81	4810.00	4810.00	4760.00	4790.00	4798.92	4780.72	309	14.77	48	299	96.76
SGBJUN27	GB	11-Dec-2020	4761.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	3	0.14	2	3	100.00
SGBJUN28	GB	11-Dec-2020	4777.86	4800.00	4800.00	4750.00	4753.00	4760.07	4774.29	3361	160.46	110	3203	95.30
SGBMAR24	GB	11-Dec-2020	4925.00	4821.00	4860.00	4800.00	4839.99	4820.17	4816.71	146	7.03	25	100	68.49
SGBMAR25	GB	11-Dec-2020	4767.81	4765.00	4765.00	4750.00	4755.00	4755.00	4753.50	6	0.29	4	6	100.00
SGBMAR28X	GB	11-Dec-2020	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	1	0.05	1	1	100.00
SGBMAY25	GB	11-Dec-2020	4753.94	4720.20	4752.60	4720.20	4740.00	4740.88	4747.56	110	5.22	16	88	80.00
SGBMAY28	GB	11-Dec-2020	4760.00	4817.00	4817.00	4731.00	4740.00	4743.53	4745.65	362	17.18	62	272	75.14
SGBN28VIII	GB	11-Dec-2020	4864.76	4850.00	4899.00	4801.00	4801.00	4802.80	4823.07	163	7.86	51	155	95.09
SGBNOV23	GB	11-Dec-2020	4899.99	4855.00	4864.00	4855.00	4864.00	4864.00	4861.00	3	0.15	3	2	66.67
SGBNOV24	GB	11-Dec-2020	4810.11	4815.00	4820.00	4766.00	4790.00	4790.30	4794.88	403	19.32	102	259	64.27
SGBNOV258	GB	11-Dec-2020	4735.00	4735.00	4745.00	4730.00	4745.00	4736.25	4740.27	162	7.68	19	153	94.44
SGBNOV25IX	GB	11-Dec-2020	4725.45	4735.00	4740.00	4726.02	4726.02	4728.48	4729.25	17	0.80	7	15	88.24
SGBOC28VII	GB	11-Dec-2020	4850.00	4790.00	4840.00	4790.00	4831.00	4834.00	4813.44	85	4.09	22	82	96.47
SGBOCT25	GB	11-Dec-2020	4850.00	4850.00	4850.00	4770.00	4770.00	4770.00	4796.67	3	0.14	2	3	100.00
SGBOCT25IV	GB	11-Dec-2020	4799.00	4798.90	4799.00	4798.90	4799.00	4799.00	4798.98	4	0.19	2	4	100.00
SGBOCT26	GB	11-Dec-2020	4731.00	4840.00	4850.00	4820.00	4850.00	4850.00	4823.65	104	5.02	3	104	100.00
SGBOCT27	GB	11-Dec-2020	4850.00	4800.00	4850.00	4800.00	4850.00	4850.00	4842.86	7	0.34	4	7	100.00
SGBOCT27VI	GB	11-Dec-2020	4780.00	4785.00	4800.00	4707.00	4750.00	4750.00	4744.18	28	1.33	11	23	82.14
SGBSEP24	GB	11-Dec-2020	4825.00	4818.00	4818.00	4781.00	4781.00	4781.00	4798.82	22	1.06	5	22	100.00
SGBSEP27	GB	11-Dec-2020	4751.66	4741.00	4791.00	4741.00	4743.00	4743.80	4745.94	26	1.23	7	26	100.00
SGBSEP28VI	GB	11-Dec-2020	4806.21	4806.21	4860.00	4806.21	4849.97	4844.60	4837.61	444	21.48	58	425	95.72
SGL	EQ	11-Dec-2020	8.00	8.20	8.25	7.70	7.95	7.90	8.04	21946	1.77	130	15877	72.35
SHAHALLOYS	EQ	11-Dec-2020	9.15	9.50	9.60	9.25	9.50	9.55	9.50	2650	0.25	42	2646	99.85
SHAKTIPUMP	BE	11-Dec-2020	280.95	283.50	285.00	275.00	282.40	284.20	282.08	28547	80.52	475	-	-
SHALBY	EQ	11-Dec-2020	105.85	105.90	108.50	105.60	106.50	106.55	106.87	360713	385.50	4297	91535	25.38
SHALPAINTS	EQ	11-Dec-2020	72.60	73.45	86.00	72.30	83.20	83.40	81.92	3709313	3038.57	25907	757048	20.41
SHANKARA	EQ	11-Dec-2020	347.45	349.95	356.15	345.45	347.95	347.55	350.93	55446	194.58	2542	16075	28.99
SHANTIGEAR	EQ	11-Dec-2020	122.70	122.70	127.75	122.65	125.95	125.00	125.12	189337	236.90	1438	149910	79.18
SHARDACROP	EQ	11-Dec-2020	280.95	284.00	284.65	276.65	277.65	277.60	280.21	17300	48.48	1299	11003	63.60
SHARDAMOTR	EQ	11-Dec-2020	1673.75	1690.00	1790.00	1659.35	1780.25	1769.45	1738.08	13163	228.78	1765	9401	71.42
SHAREINDIA	EQ	11-Dec-2020	125.30	129.85	130.00	115.60	126.40	125.90	124.83	18352	22.91	198	1314	7.16
SHARIABEES	EQ	11-Dec-2020	337.25	340.00	340.00	326.40	338.91	337.00	337.27	774	2.61	43	596	77.00
SHEMAROO	EQ	11-Dec-2020	72.40	78.00	86.85	76.05	79.30	79.15	82.25	621063	510.81	6277	235426	37.91
SHIL	EQ	11-Dec-2020	142.65	146.70	151.50	142.00	142.80	142.80	146.84	231010	339.22	3221	169755	73.48
SHILPAMED	EQ	11-Dec-2020	480.30	482.85	489.40	472.45	476.30	475.10	481.48	1013213	4878.42	26492	295417	29.16
SHIRPUR-G	BE	11-Dec-2020	8.95	9.15	9.35	8.95	9.10	9.05	9.11	46005	4.19	159	-	-
SHIVAMAUTO	EQ	11-Dec-2020	20.70	20.60	21.00	20.50	20.75	20.65	20.74	74072	15.36	441	60570	81.77
SHIVAMILLS	EQ	11-Dec-2020	27.65	27.80	29.80	27.80	28.50	28.60	29.04	37103	10.78	358	26194	70.60
SHIVATEX	EQ	11-Dec-2020	87.80	87.90	92.75	87.60	91.50	91.35	89.44	6282	5.62	127	4887	77.79
SHK	EQ	11-Dec-2020	126.20	127.40	130.65	124.45	126.55	126.30	127.39	285769	364.03	4205	131104	45.88
SHOPERSTOP	EQ	11-Dec-2020	209.60	211.00	222.50	210.40	211.00	212.10	216.69	723337	1567.43	11318	193089	26.69
SHRADHA	EQ	11-Dec-2020	61.50	61.50	64.50	61.50	64.45	62.15	61.86	2505	1.55	9	2505	100.00
SHREDIGCEM	EQ	11-Dec-2020	59.05	59.20	60.00	58.50	59.10	58.95	59.17	296360	175.37	2282	176472	59.55
SHREECEM	EQ	11-Dec-2020	23758.10	23780.00	23958.00	23585.05	23750.00	23805.00	23694.33	54705	12961.98	13456	13974	25.54
SHREEPUSHK	EQ	11-Dec-2020	116.45	117.90	118.90	115.25	116.35	115.90	117.29	86182	101.08	1666	57865	67.14
SHREERAMA	EQ	11-Dec-2020	8.35	8.75	8.75	7.85	8.20	8.05	8.06	114174	9.20	232	69826	61.16
SHRENIK	EQ	11-Dec-2020	5.60	5.90	5.90	5.05	5.15	5.10	5.21	4218610	219.77	3796	3216618	76.25
SHREYANIND	EQ	11-Dec-2020	87.35	88.50	88.50	84.50	84.50	85.55	86.41	24184	20.90	547	15755	65.15
SHREYAS	EQ	11-Dec-2020	68.95	69.85	71.45	66.55	68.45	68.90	69.03	65005	44.87	511	40760	62.70
SHRIPISTON	BE	11-Dec-2020	629.00	637.90	638.00	618.00	618.00	618.00	624.19	417	2.60	21	-	-
SHRIRAMCIT	EQ	11-Dec-2020	1071.90	1075.00	1089.95	1030.45	1047.50	1045.75	1081.00	110940	1199.26	2173	101658	91.63
SHRIRAMEPC	EQ	11-Dec-2020	4.05	4.05	4.30	4.00	4.10	4.25	4.17	596296	24.89	683	469075	78.66
SHUBHLAXMI	SM	11-Dec-2020	13.75	14.00	14.00	14.00	14.00	14.00	14.00	1000	0.14	1	1000	100.00
SHYAMCENT	EQ	11-Dec-2020	6.15	6.45	6.45	6.20	6.45	6.45	6.45	183601	11.84	214	164314	89.50
SICAGEN	EQ	11-Dec-2020	14.75	14.95	15.45	14.55	15.10	15.00	15.16	37261	5.65	190	29951	80.38
SICAL	EQ	11-Dec-2020	16.65	17.90	18.30	17.50	18.30	18.30	18.19	995127	181.05	1542	709387	71.29
SIEMENS	EQ	11-Dec-2020	1537.00	1544.65	1547.70	1518.55	1535.40	1535.75	1529.59	398916	6101.78	26184	98269	24.63
SIGIND	EQ	11-Dec-2020	23.20	22.75	26.10	22.70	25.30	25.10	25.32	120555	30.52	740	73754	61.18
SIGMA	SM	11-Dec-2020	45.05	46.00	46.00	45.95	45.95	45.95	45.98	9000	4.14	3	6000	66.67
SIKKO	SM	11-Dec-2020	26.45	26.20	26.20	26.20	26.20	26.20	26.20	4000	1.05	1	4000	100.00
SIL	BE	11-Dec-2020	10.15	10.65	10.65	10.25	10.65	10.60	10.54	30101	3.17	89	-	-
SILINV	EQ	11-Dec-2020	171.70	167.20	206.00	167.15	206.00	205.75	201.66	113827	229.55	3149	35097	30.83
SILLYMONKS	BE	11-Dec-2020	24.95	25.00	25.45	24.10	25.00	25.00	25.09	6154	1.54	24	-	-
SIMBHALS	EQ	11-Dec-2020	8.15	8.40	8.40	7.80	7.90	7.85	7.97	49817	3.97	443	40387	81.07
SIMPLEXINF	EQ	11-Dec-2020	37.00	37.70	38.85	36.30	38.85	38.85	38.05	245564	93.43	958	194471	79.19
SINTERCOM	EQ	11-Dec-2020	76.00	78.70	78.70	76.00	76.00	76.00	76.82	4925	3.78	39	3424	69.52
SINTEX	BE	11-Dec-2020	4.10	4.00	4.00	3.90	3.90	3.90	3.91	3427893	133.87	1636	-	-
SIRCA	EQ	11-Dec-2020	240.35	240.35	253.00	238.80	248.40	249.00	248.46	123438	306.70	2807	66643	53.99
SIS	EQ	11-Dec-2020	443.85	446.10	454.00	433.55	438.00	439.50	447.23	73515	328.78	3663	28494	38.76
SITINET	BE	11-Dec-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	7961348	79.53	838	-	-
SIYSIL	EQ	11-Dec-2020	177.60	180.70	181.60	173.60	174.00	175.15	177.13	105025	186.03	1999	62154	59.18
SJVN	EQ	11-Dec-2020	24.90	24.85	26.35	24.85	25.50	25.55	25.64	5554993	1424.50	7993	1649689	29.70
SKFINDIA	EQ	11-Dec-2020	1651.80	1659.90	1684.45	1655.35	1665.00	1665.55	1670.89	15105	252.39	3806	8594	56.90
SKIL	EQ	11-Dec-2020	2.35	2.45	2.45	2.45	2.45	2.45	2.45	199264	4.88	73	199264	100.00
SKIPPER	EQ	11-Dec-2020	60.00	59.45	61.35	59.45	59.75	59.80	60.26	59671	35.96	484	44297	74.24
SKMEGGPROD	EQ	11-Dec-2020	50.45	51.00	54.40	49.30	51.10	51.60	52.15	88123	45.96	824	26868	30.49
SMARTLINK	EQ	11-Dec-2020	88.60	89.50	94.90	86.95	94.00	94.00	91.34	183862	167.93	1718	115866	63.02
SMLISUZU	EQ	11-Dec-2020	477.35	482.00	490.00	474.15	477.90	478.65	482.35	25810	124.50	1873	8117	31.45
SMPL	BZ	11-Dec-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.23	3200	0.01	4	-	-
SMSLIFE	EQ	11-Dec-2020	615.90	627.60	639.00	627.60	631.55	633.20	634.45	3890	24.68	380	2332	59.95
SMSPHARMA	EQ	11-Dec-2020	97.75	97.70	98.65	96.95	97.05	97.55	97.86	151516	148.28	1275	114787	75.76
SMVD	SM	11-Dec-2020	9.00	8.60	8.60	8.60	8.60	8.60	8.60	2000	0.17	1	2000	100.00
SNOWMAN	EQ	11-Dec-2020	61.25	64.75	70.00	63.50	64.80	64.90	65.73	18785155	12347.02	69801	7214263	38.40
SOBHA	EQ	11-Dec-2020	318.85	319.45	326.00	318.15	320.00	320.45	321.82	182610	587.67	3942	63476	34.76
SOFTTECH	SM	11-Dec-2020	79.10	80.00	81.15	78.00	81.15	81.15	79.61	9600	7.64	6	9600	100.00
SOLARA	EQ	11-Dec-2020	1238.80	1245.00	1284.70	1240.00	1260.00	1257.85	1265.04	50044	633.08	4182	32530	65.00
SOLARINDS	EQ	11-Dec-2020	1031.55	1035.00	1047.50	1030.00	1035.00	1034.50	1036.10	9383	97.22	1125	5234	55.78
SOMANYCERA	EQ	11-Dec-2020	304.65	300.20	306.05	294.90	298.50	298.50	301.23	51802	156.04	2201	28834	55.66
SOMICONVEY	EQ	11-Dec-2020	26.90	26.60	28.50	23.40	24.30	24.65	26.37	28229	7.44	179	19731	69.90
SONATSOFTW	EQ	11-Dec-2020	350.60	352.30	360.90	352.30	354.35	354.95	356.60	1239793	4421.07	24506	921587	74.33
SORILINFRA	EQ	11-Dec-2020	105.80	106.35	118.90	106.35	111.90	111.40	113.31	124122	140.64	1990	55321	44.57
SOTL	EQ	11-Dec-2020	725.60	729.55	741.20	725.40	734.90	732.65	735.59	15269	112.32	912	10721	70.21
SOUTHBANK	EQ	11-Dec-2020	9.95	10.10	10.15	9.65	9.80	9.80	9.93	21114425	2096.30	15991	13204718	62.54
SOUTHWEST	EQ	11-Dec-2020	40.45	40.80	40.95	38.70	39.20	39.25	39.37	97764	38.49	287	89909	91.97
SPAL	EQ	11-Dec-2020	150.85	150.80	175.00	150.05	172.00	170.50	165.81	115384	191.32	2281	78718	68.22
SPANDANA	EQ	11-Dec-2020	729.75	733.00	754.05	720.00	730.95	729.65	739.41	36436	269.41	3456	15094	41.43
SPARC	EQ	11-Dec-2020	191.10	191.30	192.50	186.50	188.10	188.10	189.51	470203	891.10	5059	213015	45.30
SPECIALITY	EQ	11-Dec-2020	42.90	43.70	43.70	41.80	42.50	42.35	42.44	127129	53.96	755	66071	51.97
SPENCERS	EQ	11-Dec-2020	83.50	83.00	88.55	83.00	86.35	86.45	86.90	2147429	1866.13	16528	731009	34.04
SPENTEX	BZ	11-Dec-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.66	20332	0.13	39	-	-
SPIC	EQ	11-Dec-2020	23.85	23.60	24.15	22.80	23.25	23.15	23.41	490633	114.87	2075	235119	47.92
SPICEJET	EQ	11-Dec-2020	99.70	103.50	108.00	100.60	105.20	106.15	104.41	29811868	31126.09	119147	8375462	28.09
SPLIL	EQ	11-Dec-2020	32.80	33.45	34.30	32.40	33.90	33.75	33.71	62141	20.95	539	38910	62.62
SPMLINFRA	EQ	11-Dec-2020	12.00	13.15	13.20	13.00	13.20	13.20	13.18	255820	33.71	399	126366	49.40
SPTL	EQ	11-Dec-2020	3.50	3.45	3.50	3.35	3.35	3.35	3.40	3363187	114.25	1515	2264607	67.34
SREEL	EQ	11-Dec-2020	149.05	149.90	152.85	148.00	148.10	148.85	148.94	57083	85.02	427	48657	85.24
SREIBNPNCD	N9	11-Dec-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	2	0.02	2	2	100.00
SREIBNPNCD	NJ	11-Dec-2020	830.00	790.00	790.00	775.02	790.00	790.00	784.91	182	1.43	8	182	100.00
SREIBNPNCD	NO	11-Dec-2020	705.09	705.00	705.00	702.00	705.00	705.00	704.82	168	1.18	6	155	92.26
SREIBNPNCD	NP	11-Dec-2020	685.00	685.00	685.00	685.00	685.00	685.00	685.00	5	0.03	1	5	100.00
SREIBNPNCD	NS	11-Dec-2020	650.00	615.00	648.00	595.00	648.00	648.00	602.61	352	2.12	8	342	97.16
SREIBNPNCD	NU	11-Dec-2020	605.00	600.30	650.00	600.30	650.00	649.59	606.44	571	3.46	6	571	100.00
SREIBNPNCD	Y1	11-Dec-2020	750.00	825.00	825.00	825.00	825.00	825.00	825.00	31	0.26	4	31	100.00
SREIBNPNCD	Y2	11-Dec-2020	789.70	660.00	680.01	660.00	680.01	680.01	670.01	4	0.03	3	2	50.00
SREINFRA	EQ	11-Dec-2020	7.25	7.35	7.70	7.35	7.60	7.50	7.50	2500195	187.59	2523	1178224	47.13
SRF	EQ	11-Dec-2020	5314.35	5330.60	5374.95	5239.90	5269.05	5267.95	5298.19	100993	5350.80	10102	26034	25.78
SRHHYPOLTD	EQ	11-Dec-2020	238.50	236.40	244.00	236.10	238.75	238.30	240.13	11109	26.68	390	7700	69.31
SRIPIPES	EQ	11-Dec-2020	143.95	145.30	152.00	145.00	148.80	148.00	149.41	351063	524.52	4147	197380	56.22
SRPL	EQ	11-Dec-2020	30.25	31.50	31.65	30.00	30.95	30.95	31.25	3550	1.11	20	232	6.54
SRTRANSFIN	EQ	11-Dec-2020	1049.75	1060.00	1075.10	1035.00	1042.80	1043.25	1050.44	3575835	37562.11	66505	529422	14.81
SRTRANSFIN	Y9	11-Dec-2020	1057.00	1060.00	1060.00	1059.00	1059.00	1059.00	1059.63	49	0.52	9	49	100.00
SRTRANSFIN	YB	11-Dec-2020	1027.00	1025.00	1029.00	1025.00	1029.00	1029.00	1027.49	172	1.77	6	172	100.00
SRTRANSFIN	YH	11-Dec-2020	1013.00	1016.00	1017.00	1013.00	1013.00	1014.44	1014.47	51	0.52	5	51	100.00
SRTRANSFIN	YI	11-Dec-2020	1005.10	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	33	0.33	1	33	100.00
SRTRANSFIN	YJ	11-Dec-2020	1033.53	1037.00	1040.40	1033.30	1038.00	1038.00	1037.35	145	1.50	8	110	75.86
SRTRANSFIN	YK	11-Dec-2020	1043.00	1040.00	1041.05	1040.00	1041.00	1041.00	1040.99	538	5.60	7	538	100.00
SRTRANSFIN	YL	11-Dec-2020	1033.01	1035.00	1045.00	1035.00	1045.00	1045.00	1040.43	185	1.92	16	145	78.38
SRTRANSFIN	YN	11-Dec-2020	1235.00	1235.00	1235.00	1201.01	1201.01	1201.01	1218.18	99	1.21	2	99	100.00
SRTRANSFIN	YQ	11-Dec-2020	1012.00	1013.00	1019.90	1010.30	1019.90	1019.90	1012.70	154	1.56	11	145	94.16
SRTRANSFIN	YR	11-Dec-2020	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	1	25	100.00
SRTRANSFIN	YT	11-Dec-2020	1200.01	1200.05	1201.25	1200.05		1201.25	1200.16	110	1.32	2	110	100.00
SRTRANSFIN	YU	11-Dec-2020	1196.00	1200.00	1200.00	1165.00	1200.00	1200.00	1182.48	960	11.35	35	550	57.29
SRTRANSFIN	YV	11-Dec-2020	1015.25	1015.25	1019.99	1015.00	1019.99	1019.99	1018.50	402	4.09	11	402	100.00
SRTRANSFIN	YX	11-Dec-2020	1081.00	1083.60	1088.00	1082.00	1088.00	1087.70	1085.72	937	10.17	17	937	100.00
SRTRANSFIN	Z1	11-Dec-2020	1178.50	1179.25	1179.25	1179.25	1179.25	1179.25	1179.25	50	0.59	1	50	100.00
SRTRANSFIN	Z6	11-Dec-2020	1023.50	1020.25	1020.25	1020.20	1020.20	1020.20	1020.21	26	0.27	2	26	100.00
SRTRANSFIN	ZC	11-Dec-2020	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	30	0.34	1	30	100.00
SRTRANSFIN	ZH	11-Dec-2020	1050.00	1046.80	1046.80	1046.80	1046.80	1046.80	1046.80	1	0.01	1	1	100.00
SSINFRA	SM	11-Dec-2020	7.05	7.05	7.05	7.05	7.05	7.05	7.05	3000	0.21	1	3000	100.00
SSWL	EQ	11-Dec-2020	516.80	519.40	525.00	512.00	519.80	514.60	517.85	26932	139.47	1658	16254	60.35
STAR	EQ	11-Dec-2020	813.45	810.00	821.55	775.10	782.70	784.60	793.64	886121	7032.57	25693	272499	30.75
STARCEMENT	EQ	11-Dec-2020	93.85	95.60	96.80	93.10	94.00	93.75	95.02	167192	158.86	2280	72553	43.40
STARPAPER	EQ	11-Dec-2020	102.35	102.85	108.40	101.50	106.75	106.40	105.13	213807	224.77	3210	119596	55.94
STCINDIA	EQ	11-Dec-2020	80.00	80.30	82.45	78.30	79.00	78.95	80.79	81599	65.92	1255	26320	32.26
STEELCITY	EQ	11-Dec-2020	34.95	34.90	35.70	34.45	35.55	34.80	35.25	5686	2.00	54	2994	52.66
STEELXIND	EQ	11-Dec-2020	37.65	37.05	37.50	36.60	36.95	37.10	37.04	168536	62.43	263	110100	65.33
STEL	EQ	11-Dec-2020	64.30	65.25	65.25	63.25	64.35	64.30	64.01	19074	12.21	238	13971	73.25
STERTOOLS	EQ	11-Dec-2020	192.70	193.95	198.00	192.15	192.30	192.95	194.91	12918	25.18	493	8417	65.16
STLTECH	EQ	11-Dec-2020	165.60	165.90	168.50	160.10	161.65	162.00	164.19	1035843	1700.73	11631	640406	61.82
SUBCAPCITY	BE	11-Dec-2020	21.10	21.10	22.15	20.50	22.15	22.15	21.59	522	0.11	5	-	-
SUBEXLTD	EQ	11-Dec-2020	30.65	31.00	31.60	29.65	30.00	29.85	30.58	8564937	2618.89	18803	4444990	51.90
SUBROS	EQ	11-Dec-2020	300.55	304.70	328.00	304.50	325.00	323.10	320.78	303923	974.92	14580	122042	40.16
SUDARSCHEM	EQ	11-Dec-2020	492.45	490.35	495.00	481.30	486.45	483.45	487.68	128070	624.57	4679	61533	48.05
SUJANAUNI	BE	11-Dec-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.40	743361	3.01	186	-	-
SUMEETINDS	EQ	11-Dec-2020	2.65	2.55	2.75	2.55	2.60	2.60	2.62	111959	2.93	205	87207	77.89
SUMICHEM	EQ	11-Dec-2020	309.70	311.70	312.80	303.30	304.50	304.60	307.52	381090	1171.94	6114	182389	47.86
SUMIT	EQ	11-Dec-2020	13.05	13.00	13.05	11.75	12.25	12.10	11.97	311342	37.25	874	207299	66.58
SUMMITSEC	EQ	11-Dec-2020	532.65	535.05	543.00	530.10	536.50	536.15	536.51	2365	12.69	213	1637	69.22
SUNCLAYLTD	EQ	11-Dec-2020	2033.75	2144.00	2280.00	2101.05	2224.00	2183.55	2201.17	28623	630.04	4811	19564	68.35
SUNDARAM	EQ	11-Dec-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.53	216430	3.31	254	159573	73.73
SUNDARMFIN	EQ	11-Dec-2020	1806.15	1813.00	1813.00	1774.00	1805.05	1805.80	1793.37	105289	1888.22	10296	51447	48.86
SUNDARMHLD	EQ	11-Dec-2020	57.80	68.70	69.35	59.00	60.00	59.80	65.49	2894087	1895.24	11045	1452028	50.17
SUNDRMBRAK	EQ	11-Dec-2020	289.00	296.85	309.00	290.05	305.90	304.75	302.05	12592	38.03	1111	8237	65.41
SUNDRMFAST	EQ	11-Dec-2020	524.05	525.70	545.05	525.70	542.50	543.00	537.62	101764	547.10	9817	53134	52.21
SUNFLAG	EQ	11-Dec-2020	59.30	59.80	61.40	58.70	59.00	59.05	60.15	560978	337.42	3531	214218	38.19
SUNPHARMA	EQ	11-Dec-2020	565.20	567.90	572.95	562.00	567.05	568.10	568.34	6968494	39604.57	72802	2121687	30.45
SUNTECK	EQ	11-Dec-2020	324.00	323.50	344.70	323.50	326.30	327.60	331.40	414191	1372.64	9446	77508	18.71
SUNTV	EQ	11-Dec-2020	474.40	475.00	482.40	466.00	467.70	469.85	475.82	4999383	23787.85	50102	808315	16.17
SUPERHOUSE	EQ	11-Dec-2020	114.95	118.00	129.90	118.00	120.90	121.10	122.67	131601	161.43	2853	40434	30.72
SUPERSPIN	EQ	11-Dec-2020	5.30	5.50	5.50	5.05	5.30	5.15	5.14	109515	5.63	276	72757	66.44
SUPPETRO	EQ	11-Dec-2020	378.95	378.95	388.95	368.00	374.40	371.40	379.76	56419	214.26	2314	26383	46.76
SUPRAJIT	EQ	11-Dec-2020	197.20	199.00	208.80	197.00	202.55	202.55	204.17	319409	652.15	6476	129685	40.60
SUPREMEENG	EQ	11-Dec-2020	24.80	25.00	25.80	24.20	24.85	24.85	24.82	1866	0.46	15	1253	67.15
SUPREMEIND	EQ	11-Dec-2020	1725.35	1712.40	1729.70	1683.55	1700.00	1698.80	1703.08	78572	1338.14	7906	45924	58.45
SUPREMEINF	BZ	11-Dec-2020	10.00	9.50	10.50	9.50	10.50	10.50	10.32	5500	0.57	12	-	-
SURANASOL	EQ	11-Dec-2020	8.30	8.50	8.60	8.15	8.40	8.45	8.43	79989	6.75	193	41105	51.39
SURANAT&P	EQ	11-Dec-2020	4.05	4.15	4.30	3.90	4.15	4.15	4.14	66552	2.75	212	52630	79.08
SURANI	SM	11-Dec-2020	19.00	18.05	18.05	18.05	18.05	18.05	18.05	4000	0.72	2	2000	50.00
SURYALAXMI	EQ	11-Dec-2020	23.95	23.55	25.55	23.15	23.30	23.65	24.20	18928	4.58	172	15093	79.74
SURYAROSNI	EQ	11-Dec-2020	326.65	326.00	339.00	321.90	327.25	328.80	332.35	112086	372.52	3312	57668	51.45
SUTLEJTEX	EQ	11-Dec-2020	33.70	33.45	38.90	33.45	38.25	37.90	37.11	720521	267.36	2598	412666	57.27
SUULD	EQ	11-Dec-2020	106.25	103.50	112.40	101.00	105.00	102.50	103.25	73355	75.74	380	62357	85.01
SUVEN	EQ	11-Dec-2020	69.25	69.70	76.15	69.25	75.90	75.35	74.74	3940536	2945.28	16374	1125990	28.57
SUVENPHAR	EQ	11-Dec-2020	403.05	403.05	410.00	398.50	408.50	406.95	406.54	284626	1157.12	20760	155490	54.63
SUZLON	BE	11-Dec-2020	3.70	3.85	3.85	3.85	3.85	3.85	3.85	5179229	199.40	2200	-	-
SVLL	SM	11-Dec-2020	88.10	89.50	90.00	89.50	90.00	89.85	89.75	4000	3.59	4	3000	75.00
SWANENERGY	EQ	11-Dec-2020	132.70	135.00	135.00	130.00	131.35	131.05	132.70	197350	261.88	2406	50857	25.77
SWARAJENG	EQ	11-Dec-2020	1437.35	1454.70	1454.70	1430.05	1445.00	1434.25	1442.33	23946	345.38	2441	14979	62.55
SWELECTES	EQ	11-Dec-2020	155.85	155.85	163.00	150.00	157.60	157.35	154.91	25965	40.22	533	18684	71.96
SWSOLAR	EQ	11-Dec-2020	260.25	260.00	266.00	255.55	262.00	262.40	262.05	142128	372.44	2828	102865	72.37
SYMPHONY	EQ	11-Dec-2020	909.50	910.00	920.00	900.00	902.00	903.25	911.75	106596	971.89	6083	46966	44.06
SYNCOM	BZ	11-Dec-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	73409	1.61	61	-	-
SYNGENE	EQ	11-Dec-2020	596.85	603.95	609.10	597.05	599.90	599.95	602.14	1236167	7443.50	23350	1034226	83.66
TAINWALCHM	EQ	11-Dec-2020	68.50	70.95	76.65	68.55	73.10	73.00	73.45	34030	24.99	811	15150	44.52
TAJGVK	EQ	11-Dec-2020	141.00	140.90	143.45	140.65	140.85	141.15	142.10	96018	136.44	2363	45686	47.58
TAKE	EQ	11-Dec-2020	46.05	46.65	47.70	44.75	45.50	45.55	46.58	3842571	1790.04	10956	2172478	56.54
TALBROAUTO	EQ	11-Dec-2020	147.80	149.85	164.00	145.05	148.10	148.75	151.22	39063	59.07	682	27405	70.16
TANLA	BE	11-Dec-2020	904.90	880.00	880.00	859.70	859.70	859.70	862.53	89704	773.72	2914	-	-
TANTIACONS	BZ	11-Dec-2020	1.40	1.35	1.45	1.35	1.35	1.35	1.35	19031	0.26	18	-	-
TARMAT	EQ	11-Dec-2020	43.75	45.05	46.75	43.60	46.00	45.85	45.62	30381	13.86	409	19566	64.40
TASTYBITE	EQ	11-Dec-2020	10969.90	10970.05	11199.15	10880.80	11000.00	10933.15	11014.67	944	103.98	552	477	50.53
TATACAPHSG	N2	11-Dec-2020	1090.00	1091.01	1091.01	1091.01	1091.01	1091.01	1091.01	1	0.01	1	1	100.00
TATACAPHSG	N4	11-Dec-2020	1072.00	1070.00	1075.00	1070.00	1075.00	1075.00	1073.47	72	0.77	2	72	100.00
TATACAPHSG	N6	11-Dec-2020	1095.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	15	0.17	1	15	100.00
TATACAPHSG	N8	11-Dec-2020	1149.00	1175.00	1175.00	1080.00	1080.00	1080.00	1127.50	20	0.23	2	10	50.00
TATACAPHSG	NA	11-Dec-2020	1149.95	1130.00	1135.00	1130.00	1135.00	1135.00	1134.88	41	0.47	2	41	100.00
TATACHEM	EQ	11-Dec-2020	511.10	511.55	514.00	504.30	508.20	508.15	508.61	5031540	25590.67	44482	1059239	21.05
TATACOFFEE	EQ	11-Dec-2020	110.60	111.00	112.30	108.30	108.90	109.05	110.34	883790	975.13	7389	399856	45.24
TATACOMM	EQ	11-Dec-2020	1031.85	1031.85	1048.00	1012.05	1029.00	1036.45	1033.00	57537	594.35	3538	20711	36.00
TATACONSUM	EQ	11-Dec-2020	579.90	584.80	589.35	570.55	575.00	576.40	579.25	3441778	19936.67	57735	934051	27.14
TATAELXSI	EQ	11-Dec-2020	1610.40	1623.00	1642.80	1596.05	1610.00	1605.85	1620.45	253651	4110.28	16060	59068	23.29
TATAINVEST	EQ	11-Dec-2020	1002.60	1004.00	1026.80	995.00	998.85	997.95	1008.41	37385	376.99	3257	16288	43.57
TATAMETALI	EQ	11-Dec-2020	588.15	589.90	597.00	578.90	583.00	581.80	589.18	74436	438.56	3134	40244	54.07
TATAMOTORS	EQ	11-Dec-2020	177.60	177.95	181.45	176.50	178.20	178.85	179.30	43065542	77217.28	177254	7852559	18.23
TATAMTRDVR	EQ	11-Dec-2020	74.80	75.15	76.45	74.00	74.45	74.70	75.26	3846396	2894.93	14239	1430707	37.20
TATAPOWER	EQ	11-Dec-2020	72.65	72.75	74.10	72.15	72.70	72.80	73.16	36847385	26956.46	69662	8628637	23.42
TATASTEEL	EQ	11-Dec-2020	610.10	614.90	625.45	614.25	621.90	621.70	620.72	16395698	101770.74	172643	3021386	18.43
TATASTLBSL	EQ	11-Dec-2020	37.15	37.50	38.20	37.50	38.10	38.00	37.94	3055165	1158.98	5416	1476260	48.32
TATASTLLP	EQ	11-Dec-2020	513.45	516.40	526.30	498.00	500.50	500.55	510.12	170649	870.51	7201	111052	65.08
TATASTLPP	E1	11-Dec-2020	158.25	160.75	170.10	160.10	167.00	166.45	166.38	1968525	3275.26	13472	737155	37.45
TBZ	EQ	11-Dec-2020	46.15	46.05	48.30	46.05	46.75	46.55	47.06	350471	164.95	2184	111065	31.69
TCFSL	NB	11-Dec-2020	1032.49	1032.55	1033.00	1032.50	1033.00	1033.00	1032.57	182	1.88	7	175	96.15
TCFSL	ND	11-Dec-2020	1096.18	1096.15	1103.80	1094.00	1102.50	1099.99	1098.43	720	7.91	43	629	87.36
TCFSL	NF	11-Dec-2020	1144.84	1144.90	1145.00	1141.00	1145.00	1145.00	1144.28	384	4.39	13	355	92.45
TCFSL	NH	11-Dec-2020	1044.06	1045.05	1048.25	1040.00	1040.00	1042.79	1042.94	520	5.42	12	520	100.00
TCFSL	NL	11-Dec-2020	1130.01	1120.01	1124.01	1120.01	1124.01	1124.01	1120.20	21	0.24	3	20	95.24
TCI	EQ	11-Dec-2020	254.55	274.90	280.00	250.15	253.50	254.95	267.79	330562	885.21	9626	78602	23.78
TCIDEVELOP	EQ	11-Dec-2020	310.00	311.00	320.00	308.70	318.70	318.70	314.96	143	0.45	26	53	37.06
TCIEXP	EQ	11-Dec-2020	913.35	927.00	929.20	887.00	888.00	889.50	906.41	26987	244.61	3349	14465	53.60
TCNSBRANDS	EQ	11-Dec-2020	418.05	418.05	423.45	411.95	417.00	415.95	416.62	13570	56.54	1343	7798	57.46
TCPLPACK	EQ	11-Dec-2020	411.45	415.00	415.00	398.10	406.30	409.10	409.87	5919	24.26	280	4718	79.71
TCS	EQ	11-Dec-2020	2784.30	2792.70	2807.70	2764.55	2782.00	2783.60	2789.22	1795408	50077.81	90719	810401	45.14
TDPOWERSYS	EQ	11-Dec-2020	129.60	129.65	133.00	129.00	130.00	129.60	130.81	29842	39.04	727	17233	57.75
TEAMLEASE	EQ	11-Dec-2020	2594.85	2594.85	2732.00	2555.00	2680.00	2704.80	2665.09	39192	1044.50	7952	20727	52.89
TECHM	EQ	11-Dec-2020	927.30	922.20	931.00	916.45	919.20	919.40	924.26	2398423	22167.75	87239	836095	34.86
TECHNOE	EQ	11-Dec-2020	220.85	221.00	228.70	221.00	222.40	223.05	225.78	28799	65.02	693	17653	61.30
TECHNOFAB	BZ	11-Dec-2020	9.95	9.75	10.40	9.75	10.40	9.95	9.91	3508	0.35	24	-	-
TEJASNET	EQ	11-Dec-2020	150.55	151.85	156.00	143.05	143.05	143.05	148.93	1003494	1494.55	11243	705201	70.27
TERASOFT	EQ	11-Dec-2020	31.75	32.40	32.40	31.15	31.60	31.60	31.78	34039	10.82	210	25324	74.40
TEXINFRA	EQ	11-Dec-2020	42.10	41.70	42.75	41.50	42.40	42.05	42.02	104388	43.86	815	69310	66.40
TEXMOPIPES	EQ	11-Dec-2020	20.50	20.65	21.30	20.60	20.75	20.70	20.76	64024	13.29	497	44653	69.74
TEXRAIL	EQ	11-Dec-2020	28.25	28.45	28.75	27.50	27.80	27.80	28.11	1300363	365.50	2876	922618	70.95
TFCILTD	EQ	11-Dec-2020	47.85	48.00	50.60	47.60	49.10	49.00	49.09	784564	385.11	3751	389747	49.68
TGBHOTELS	EQ	11-Dec-2020	6.75	7.05	7.05	6.85	6.85	6.95	6.97	44243	3.08	158	41337	93.43
THANGAMAYL	EQ	11-Dec-2020	525.50	529.40	558.90	524.45	538.00	540.75	540.29	49939	269.82	2495	27684	55.44
THEINVEST	EQ	11-Dec-2020	149.50	156.90	156.90	146.25	153.25	154.40	153.17	7679	11.76	345	4111	53.54
THEJO	SM	11-Dec-2020	1175.00	1150.00	1150.00	1133.00	1133.00	1133.00	1143.40	500	5.72	3	500	100.00
THEMISMED	EQ	11-Dec-2020	371.15	366.80	377.55	364.65	370.00	369.55	369.69	9392	34.72	365	5949	63.34
THERMAX	EQ	11-Dec-2020	909.85	909.00	919.05	900.15	907.25	912.00	909.61	18180	165.37	2410	8853	48.70
THIRUSUGAR	BZ	11-Dec-2020	3.85	3.90	4.00	3.90	4.00	4.00	4.00	5100	0.20	7	-	-
THOMASCOOK	EQ	11-Dec-2020	50.95	52.30	52.30	50.10	51.00	50.90	51.04	458188	233.84	3197	292778	63.90
THOMASCOTT	BE	11-Dec-2020	6.05	6.35	6.35	5.75	5.75	6.00	6.03	1910	0.12	7	-	-
THYROCARE	EQ	11-Dec-2020	1016.55	1017.00	1050.00	1016.00	1030.00	1028.70	1033.03	59847	618.23	4566	25528	42.66
TI	EQ	11-Dec-2020	22.80	23.80	25.15	22.05	23.05	23.05	23.91	480905	115.00	1492	351141	73.02
TIDEWATER	EQ	11-Dec-2020	4428.55	4450.05	4478.75	4395.00	4400.00	4402.90	4424.58	2335	103.31	621	1567	67.11
TIIL	EQ	11-Dec-2020	338.25	338.25	364.00	338.20	360.00	355.35	356.92	63346	226.09	1967	37347	58.96
TIINDIA	EQ	11-Dec-2020	846.25	848.95	858.80	838.00	853.50	854.50	848.80	87144	739.68	7191	41973	48.17
TIJARIA	BE	11-Dec-2020	7.55	7.90	7.90	7.30	7.80	7.75	7.77	5660	0.44	13	-	-
TIL	EQ	11-Dec-2020	175.70	190.00	190.00	177.35	181.95	183.45	183.48	54190	99.43	1942	41058	75.77
TIMESGTY	EQ	11-Dec-2020	28.10	27.10	29.50	27.10	29.50	29.50	28.27	9082	2.57	98	4615	50.81
TIMETECHNO	EQ	11-Dec-2020	48.40	48.50	49.45	47.80	48.45	48.05	48.48	646008	313.18	2246	379289	58.71
TIMKEN	EQ	11-Dec-2020	1139.20	1144.90	1149.70	1117.05	1122.10	1126.80	1131.25	20064	226.97	3248	10451	52.09
TINPLATE	EQ	11-Dec-2020	145.35	146.30	150.40	143.60	145.20	145.25	147.35	426110	627.88	6862	125907	29.55
TIPSINDLTD	EQ	11-Dec-2020	268.55	266.00	271.15	264.00	264.30	267.00	268.39	7787	20.90	292	5142	66.03
TIRUMALCHM	EQ	11-Dec-2020	105.70	106.00	108.70	103.60	105.55	105.30	106.26	567868	603.41	5162	189938	33.45
TIRUPATI	SM	11-Dec-2020	29.30	30.60	30.60	30.60	30.60	30.60	30.60	3000	0.92	1	3000	100.00
TIRUPATIFL	BE	11-Dec-2020	26.20	25.95	25.95	25.95	25.95	25.95	25.95	468	0.12	1	-	-
TITAN	EQ	11-Dec-2020	1424.20	1427.50	1449.85	1423.00	1447.60	1442.40	1434.71	1398271	20061.15	46688	334885	23.95
TMRVL	EQ	11-Dec-2020	12.15	12.35	12.60	11.75	12.15	12.20	12.26	86619	10.62	439	57630	66.53
TNPETRO	EQ	11-Dec-2020	41.00	42.00	42.45	41.00	41.25	41.45	41.80	323971	135.44	2851	142177	43.89
TNPL	EQ	11-Dec-2020	115.65	116.20	117.95	114.55	117.00	116.85	116.73	176963	206.57	2252	85430	48.28
TNTELE	BE	11-Dec-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.59	1706	0.03	8	-	-
TOKYOPLAST	EQ	11-Dec-2020	68.35	68.00	68.90	67.10	67.50	67.95	67.84	5078	3.44	84	3919	77.18
TORNTPHARM	EQ	11-Dec-2020	2651.70	2648.00	2655.00	2620.00	2641.10	2646.70	2635.84	356343	9392.64	18994	127069	35.66
TORNTPOWER	EQ	11-Dec-2020	324.00	324.20	327.35	320.70	323.00	323.60	324.44	923283	2995.52	10363	289169	31.32
TOTAL	EQ	11-Dec-2020	58.40	61.25	61.30	57.25	60.30	59.35	60.51	12517	7.57	135	11210	89.56
TOUCHWOOD	EQ	11-Dec-2020	53.00	52.25	52.35	50.60	51.95	51.95	51.75	2671	1.38	40	2462	92.18
TPLPLASTEH	EQ	11-Dec-2020	148.80	153.00	166.50	152.20	165.00	159.90	159.00	61066	97.09	712	21347	34.96
TREEHOUSE	EQ	11-Dec-2020	6.75	6.75	7.05	6.60	7.05	7.05	6.96	144958	10.09	240	123845	85.44
TREJHARA	EQ	11-Dec-2020	49.05	51.40	51.50	46.60	46.60	46.60	49.87	193540	96.53	1090	153439	79.28
TRENT	EQ	11-Dec-2020	676.95	676.00	692.95	676.00	687.00	689.35	686.52	555016	3810.29	26191	258744	46.62
TRF	EQ	11-Dec-2020	106.30	112.90	116.90	110.00	112.10	112.50	114.53	331961	380.20	4000	139300	41.96
TRIDENT	EQ	11-Dec-2020	9.75	9.85	10.10	9.75	9.90	9.85	9.92	12522959	1242.44	34191	5466748	43.65
TRIGYN	EQ	11-Dec-2020	64.70	65.85	67.30	64.00	66.50	65.55	65.53	80351	52.65	656	48206	59.99
TRIL	EQ	11-Dec-2020	18.90	19.90	20.75	18.60	20.75	20.75	20.42	1808342	369.28	2718	1072142	59.29
TRITURBINE	EQ	11-Dec-2020	85.85	86.70	87.75	84.00	85.00	85.00	85.62	166164	142.27	2467	89159	53.66
TRIVENI	EQ	11-Dec-2020	75.55	75.80	77.50	75.20	76.75	76.80	76.40	904789	691.22	5606	501964	55.48
TTKHLTCARE	EQ	11-Dec-2020	595.05	599.00	635.00	592.65	595.00	596.35	607.72	11198	68.05	842	6608	59.01
TTKPRESTIG	EQ	11-Dec-2020	5811.35	5840.10	5867.20	5701.85	5768.65	5757.35	5772.14	5741	331.38	1665	3050	53.13
TTL	EQ	11-Dec-2020	43.75	44.95	45.80	43.20	44.00	43.90	44.32	15801	7.00	285	6198	39.23
TTML	BE	11-Dec-2020	8.10	8.10	8.30	7.90	8.10	8.00	8.14	1986163	161.60	4260	-	-
TV18BRDCST	EQ	11-Dec-2020	30.80	31.00	32.10	30.85	31.20	31.20	31.48	5734114	1804.89	9083	2394010	41.75
TVSELECT	EQ	11-Dec-2020	125.45	133.00	150.50	130.35	146.00	147.30	143.79	1644121	2364.02	20322	454182	27.62
TVSMOTOR	EQ	11-Dec-2020	498.10	505.50	513.35	478.60	482.00	484.20	493.91	8424113	41607.67	102261	1623618	19.27
TVSSRICHAK	EQ	11-Dec-2020	1779.25	1770.00	2128.95	1770.00	1990.00	2068.85	1988.59	718546	14288.96	52238	63802	8.88
TVTODAY	EQ	11-Dec-2020	213.80	214.90	219.95	214.00	217.00	217.00	217.29	65886	143.16	1696	33810	51.32
TVVISION	EQ	11-Dec-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	4962	0.09	9	4962	100.00
TWL	EQ	11-Dec-2020	51.10	51.85	52.40	50.50	51.65	51.35	51.41	384098	197.48	2852	164069	42.72
UBL	EQ	11-Dec-2020	1137.80	1141.00	1176.00	1110.65	1158.00	1157.40	1153.53	1814495	20930.72	53315	353844	19.50
UCALFUEL	EQ	11-Dec-2020	130.35	130.00	133.60	130.00	130.65	131.35	131.71	32825	43.23	1413	13054	39.77
UCL	SM	11-Dec-2020	29.50	26.00	34.95	26.00	30.10	30.05	29.34	12000	3.52	6	6000	50.00
UCOBANK	EQ	11-Dec-2020	13.55	13.60	13.80	13.30	13.35	13.40	13.59	3364390	457.12	4622	1392315	41.38
UFLEX	EQ	11-Dec-2020	386.65	390.00	393.90	382.00	384.35	383.95	386.56	68659	265.41	2401	30309	44.14
UFO	EQ	11-Dec-2020	80.15	80.25	82.95	79.60	80.30	80.45	80.89	657574	531.90	5865	239846	36.47
UGARSUGAR	EQ	11-Dec-2020	16.70	16.75	17.60	16.30	16.95	16.95	17.07	1022044	174.45	2570	493167	48.25
UJAAS	EQ	11-Dec-2020	3.10	3.20	3.40	2.85	2.95	2.95	3.11	42245837	1313.36	8863	26870674	63.61
UJJIVAN	EQ	11-Dec-2020	281.90	283.00	286.55	278.85	283.00	282.85	282.66	436163	1232.87	11574	180935	41.48
UJJIVANSFB	EQ	11-Dec-2020	39.00	39.00	39.70	38.75	38.90	38.85	39.06	1021659	399.07	3940	595810	58.32
ULTRACEMCO	EQ	11-Dec-2020	4964.30	5005.00	5038.65	4956.00	5011.00	5015.00	4995.48	974421	48677.04	74469	343046	35.21
UMANGDAIRY	EQ	11-Dec-2020	53.50	53.75	53.75	52.05	52.85	52.65	52.50	11908	6.25	232	7466	62.70
UMESLTD	EQ	11-Dec-2020	1.55	1.65	1.70	1.65	1.70	1.70	1.70	1564	0.03	13	1564	100.00
UNICHEMLAB	EQ	11-Dec-2020	263.65	261.10	266.95	261.10	262.70	262.95	263.74	49407	130.31	2014	29955	60.63
UNIDT	EQ	11-Dec-2020	263.55	260.00	268.85	260.00	263.00	264.10	265.44	13274	35.23	282	3602	27.14
UNIENTER	EQ	11-Dec-2020	62.75	63.00	67.85	61.10	65.25	65.20	65.08	105326	68.55	2096	33155	31.48
UNIINFO	SM	11-Dec-2020	23.15	24.30	24.30	22.00	24.30	24.30	23.84	10000	2.38	5	10000	100.00
UNIONBANK	EQ	11-Dec-2020	32.70	32.70	33.85	32.70	33.15	33.15	33.35	10405596	3470.66	24580	3493774	33.58
UNITECH	BZ	11-Dec-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	317631	5.88	209	-	-
UNITEDTEA	EQ	11-Dec-2020	323.10	326.95	338.00	318.20	333.50	331.75	330.28	4650	15.36	185	3891	83.68
UNITY	BZ	11-Dec-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	6221	0.08	13	-	-
UNIVASTU	EQ	11-Dec-2020	31.95	31.65	32.50	31.65	31.70	31.70	31.87	903	0.29	26	870	96.35
UNIVCABLES	EQ	11-Dec-2020	149.85	151.00	155.30	148.50	149.00	150.20	152.46	136384	207.94	2655	72701	53.31
UNIVPHOTO	EQ	11-Dec-2020	168.00	165.65	183.95	164.15	177.00	175.75	171.63	4495	7.71	248	2895	64.40
UPL	EQ	11-Dec-2020	438.45	456.00	456.85	429.20	434.50	435.00	444.33	50283569	223423.45	436004	7630232	15.17
URJA	EQ	11-Dec-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	990451	50.51	460	990451	100.00
USHAMART	EQ	11-Dec-2020	26.10	26.40	26.70	25.00	25.50	25.45	25.49	1947754	496.44	2828	1105870	56.78
UTIAMC	EQ	11-Dec-2020	564.70	566.00	572.40	505.00	570.00	569.65	565.85	627470	3550.53	25022	374120	59.62
UTIBANKETF	EQ	11-Dec-2020	304.25	305.21	307.50	304.68	306.75	305.35	306.20	429	1.31	25	274	63.87
UTINEXT50	EQ	11-Dec-2020	328.99	330.00	332.00	326.50	329.79	329.68	328.78	1153	3.79	28	1065	92.37
UTINIFTETF	EQ	11-Dec-2020	1434.60	1430.00	1452.10	1430.00	1436.30	1436.52	1448.96	2355	34.12	40	2304	97.83
UTISENSETF	EQ	11-Dec-2020	487.91	488.92	492.90	486.96	488.00	488.00	490.20	607	2.98	81	350	57.66
UTISXN50	EQ	11-Dec-2020	352.84	347.26	347.26	347.26	347.26	347.26	347.26	17	0.06	3	9	52.94
UTTAMSTL	EQ	11-Dec-2020	7.30	7.35	7.50	7.20	7.40	7.25	7.36	180137	13.26	335	148665	82.53
UTTAMSUGAR	EQ	11-Dec-2020	96.85	97.50	99.35	95.55	96.15	96.25	97.64	165077	161.18	2231	69107	41.86
UWCSL	SM	11-Dec-2020	26.10	24.85	24.85	24.85	24.85	24.85	24.85	4000	0.99	1	4000	100.00
V2RETAIL	BE	11-Dec-2020	102.00	101.75	104.40	98.10	100.00	100.65	101.67	205570	209.00	794	-	-
VADILALIND	EQ	11-Dec-2020	802.05	804.90	810.00	795.70	806.00	805.95	804.45	2218	17.84	211	1706	76.92
VAIBHAVGBL	EQ	11-Dec-2020	2088.60	2109.00	2120.00	2077.00	2090.00	2096.35	2095.96	28312	593.41	1808	25546	90.23
VAISHALI	EQ	11-Dec-2020	35.10	35.00	35.70	34.35	34.50	34.90	34.88	15778	5.50	88	4280	27.13
VAKRANGEE	EQ	11-Dec-2020	43.60	44.10	47.95	44.00	47.95	47.95	47.28	12274097	5803.45	18950	5849787	47.66
VALIANTORG	EQ	11-Dec-2020	3176.40	3201.00	3205.00	3127.40	3161.00	3150.15	3165.79	13160	416.62	2245	8806	66.91
VARDHACRLC	EQ	11-Dec-2020	33.00	32.85	33.50	32.80	33.15	33.10	33.16	66753	22.13	204	54211	81.21
VARDMNPOLY	EQ	11-Dec-2020	11.20	11.80	11.90	10.50	11.10	11.20	11.36	107074	12.16	498	68854	64.31
VARROC	EQ	11-Dec-2020	408.00	408.00	422.30	401.00	409.00	406.75	412.51	181273	747.77	10251	96555	53.26
VASA	SM	11-Dec-2020	5.90	5.90	6.15	5.65	5.75	5.75	5.83	20000	1.17	5	12000	60.00
VASCONEQ	BE	11-Dec-2020	14.85	14.85	14.95	14.15	14.30	14.30	14.55	295628	43.03	664	-	-
VASWANI	EQ	11-Dec-2020	6.20	6.40	6.45	6.05	6.25	6.25	6.26	30518	1.91	55	26121	85.59
VBL	EQ	11-Dec-2020	910.85	920.00	920.50	904.90	906.00	910.05	914.36	471886	4314.71	14733	396162	83.95
VCL	SM	11-Dec-2020	17.25	17.00	18.95	17.00	18.95	18.95	18.32	30000	5.50	5	18000	60.00
VEDL	EQ	11-Dec-2020	144.10	145.40	147.65	142.55	146.45	146.50	145.50	25734091	37442.08	77664	5900484	22.93
VENKEYS	EQ	11-Dec-2020	1687.20	1694.00	1729.00	1675.25	1686.20	1692.20	1701.07	80241	1364.96	7071	17974	22.40
VENUSREM	EQ	11-Dec-2020	141.55	146.35	147.90	140.25	142.10	142.65	144.04	73139	105.35	1413	45995	62.89
VERTOZ	EQ	11-Dec-2020	205.40	210.30	214.30	205.00	209.65	206.45	207.85	54988	114.30	812	19833	36.07
VESUVIUS	EQ	11-Dec-2020	1015.85	1029.95	1035.15	1016.25	1030.20	1028.60	1029.32	8359	86.04	414	6863	82.10
VETO	EQ	11-Dec-2020	83.10	83.10	85.80	82.00	83.50	83.65	84.75	69346	58.77	689	59369	85.61
VGUARD	EQ	11-Dec-2020	186.45	186.00	190.35	185.55	187.25	186.85	188.16	294122	553.41	10840	144157	49.01
VHL	EQ	11-Dec-2020	1446.60	1370.00	1455.00	1370.00	1437.65	1437.65	1427.67	821	11.72	59	585	71.25
VICEROY	BE	11-Dec-2020	2.95	3.00	3.05	2.95	3.05	3.05	3.02	75070	2.27	100	-	-
VIDEOIND	BZ	11-Dec-2020	7.85	7.50	7.50	7.50	7.50	7.50	7.50	521983	39.15	644	-	-
VIDHIING	EQ	11-Dec-2020	124.25	124.30	127.45	122.05	123.20	123.30	125.17	58961	73.80	912	30632	51.95
VIJIFIN	EQ	11-Dec-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.79	893917	7.05	328	534615	59.81
VIKASECO	EQ	11-Dec-2020	4.60	4.70	4.80	4.60	4.80	4.80	4.75	1431518	67.93	978	1124196	78.53
VIKASMCORP	EQ	11-Dec-2020	7.50	7.55	7.65	7.35	7.45	7.40	7.50	7360130	552.04	4474	6614213	89.87
VIKASPROP	EQ	11-Dec-2020	3.15	3.05	3.30	3.05	3.30	3.30	3.24	3298415	106.98	2214	2243988	68.03
VIKASWSP	EQ	11-Dec-2020	4.95	5.15	5.15	5.00	5.15	5.15	5.15	142564	7.34	189	111419	78.15
VIMTALABS	EQ	11-Dec-2020	167.90	173.50	174.00	165.00	171.40	169.45	168.91	40270	68.02	847	26362	65.46
VINATIORGA	EQ	11-Dec-2020	1142.40	1150.00	1154.90	1111.10	1121.75	1120.50	1129.89	120643	1363.14	11553	86109	71.38
VINDHYATEL	EQ	11-Dec-2020	855.30	850.00	867.00	843.00	860.00	856.40	853.85	11558	98.69	1162	6621	57.28
VINYLINDIA	EQ	11-Dec-2020	120.20	121.10	125.55	118.85	119.90	119.55	121.72	140712	171.27	2820	54781	38.93
VIPCLOTHNG	EQ	11-Dec-2020	11.55	11.90	11.90	11.20	11.30	11.30	11.44	81948	9.38	306	50504	61.63
VIPIND	EQ	11-Dec-2020	367.25	369.95	373.45	363.60	366.20	366.40	369.03	187515	691.99	5775	66772	35.61
VIPULLTD	EQ	11-Dec-2020	16.70	17.25	17.60	16.60	17.30	17.25	17.09	20571	3.52	97	17539	85.26
VISAKAIND	EQ	11-Dec-2020	389.90	398.95	398.95	384.95	388.10	389.85	389.53	30462	118.66	1558	15644	51.36
VISASTEEL	EQ	11-Dec-2020	6.85	6.95	7.15	6.85	7.00	6.95	6.96	28305	1.97	128	20239	71.50
VISHAL	EQ	11-Dec-2020	95.80	93.90	93.90	93.90	93.90	93.90	93.90	27859	26.16	444	27859	100.00
VISHNU	EQ	11-Dec-2020	173.85	173.55	182.40	172.05	182.40	179.80	178.30	18710	33.36	302	11337	60.59
VISHWARAJ	EQ	11-Dec-2020	122.00	121.05	128.80	120.00	124.80	123.60	125.48	12340	15.48	379	4636	37.57
VIVIDHA	EQ	11-Dec-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	1675822	10.87	328	1235049	73.70
VIVIMEDLAB	EQ	11-Dec-2020	17.75	17.60	17.95	17.45	17.50	17.60	17.69	131519	23.26	521	90680	68.95
VLSFINANCE	EQ	11-Dec-2020	67.10	66.55	68.45	64.60	65.45	65.55	66.35	36080	23.94	464	28297	78.43
VMART	EQ	11-Dec-2020	2269.70	2299.00	2353.30	2272.20	2345.00	2335.15	2320.74	34713	805.60	4851	16714	48.15
VOLTAMP	EQ	11-Dec-2020	1197.95	1203.00	1265.95	1186.25	1255.95	1250.60	1240.49	31663	392.78	3120	18822	59.44
VOLTAS	EQ	11-Dec-2020	814.25	814.00	820.90	800.55	803.55	804.90	810.12	1054806	8545.19	16646	143540	13.61
VRLLOG	EQ	11-Dec-2020	203.85	210.00	214.25	204.50	205.80	206.40	209.47	803688	1683.51	14647	314230	39.10
VSCL	SM	11-Dec-2020	9.70	10.15	10.15	10.15	10.15	10.15	10.15	3000	0.30	1	3000	100.00
VSSL	EQ	11-Dec-2020	115.05	112.75	119.05	112.70	116.75	118.25	117.31	23581	27.66	460	18936	80.30
VSTIND	EQ	11-Dec-2020	3873.35	3889.90	4040.00	3811.30	4029.90	3958.75	3939.24	8835	348.03	2477	4945	55.97
VSTTILLERS	EQ	11-Dec-2020	1880.50	1889.95	1909.00	1888.95	1899.00	1903.35	1899.45	7252	137.75	1076	4789	66.04
VTL	EQ	11-Dec-2020	964.35	984.90	992.15	965.25	980.00	977.25	982.24	138939	1364.72	3346	96760	69.64
WABAG	EQ	11-Dec-2020	195.40	196.95	206.15	194.85	200.00	199.30	200.89	675951	1357.95	12032	261352	38.66
WABCOINDIA	EQ	11-Dec-2020	5669.75	5744.95	5744.95	5650.00	5653.00	5665.50	5685.19	1572	89.37	620	783	49.81
WALCHANNAG	EQ	11-Dec-2020	64.25	65.50	65.50	62.70	64.25	64.20	64.39	130215	83.84	1469	84896	65.20
WANBURY	BE	11-Dec-2020	38.05	38.75	39.70	37.50	37.75	38.00	38.60	20605	7.95	120	-	-
WATERBASE	EQ	11-Dec-2020	109.60	109.60	125.60	109.50	124.90	124.10	120.77	1926739	2327.00	22278	859304	44.60
WEBELSOLAR	EQ	11-Dec-2020	25.90	26.30	28.45	26.05	27.80	27.80	27.74	380413	105.54	1490	224040	58.89
WEIZMANIND	EQ	11-Dec-2020	54.25	55.50	59.65	55.50	59.65	59.65	58.09	129869	75.44	1347	53556	41.24
WELCORP	EQ	11-Dec-2020	131.90	132.95	136.80	129.65	134.30	134.75	133.69	2161917	2890.31	19969	873846	40.42
WELENT	EQ	11-Dec-2020	90.60	91.80	92.80	91.00	91.70	91.70	91.63	128534	117.78	1349	88471	68.83
WELINV	EQ	11-Dec-2020	466.05	478.00	512.65	478.00	492.60	493.50	499.14	26501	132.28	1887	12875	48.58
WELSPUNIND	EQ	11-Dec-2020	67.20	67.90	70.55	67.50	70.55	70.55	70.08	1516551	1062.72	6117	1000490	65.97
WENDT	EQ	11-Dec-2020	3261.40	3211.90	3450.00	3165.00	3385.00	3376.10	3366.85	1961	66.02	999	713	36.36
WESTLIFE	EQ	11-Dec-2020	428.65	429.35	442.00	428.00	441.20	437.50	434.87	223821	973.33	8561	113641	50.77
WHEELS	EQ	11-Dec-2020	449.40	451.65	480.50	451.60	476.50	476.75	470.04	55168	259.31	2633	33212	60.20
WHIRLPOOL	EQ	11-Dec-2020	2099.80	2095.00	2122.15	2072.00	2088.00	2084.60	2090.64	90378	1889.48	11161	60829	67.31
WILLAMAGOR	EQ	11-Dec-2020	20.00	22.00	22.00	18.20	19.85	19.90	19.32	15115	2.92	142	8457	55.95
WINDMACHIN	EQ	11-Dec-2020	19.45	20.15	20.20	19.15	19.65	19.50	19.49	26027	5.07	181	19892	76.43
WIPL	BE	11-Dec-2020	47.40	47.40	49.75	46.00	49.75	49.75	47.56	9759	4.64	38	-	-
WIPRO	EQ	11-Dec-2020	355.90	357.40	360.00	352.65	353.50	353.50	355.85	5863616	20865.70	51263	2227808	37.99
WOCKPHARMA	EQ	11-Dec-2020	529.45	540.00	549.00	510.10	518.00	517.75	530.75	1431485	7597.62	39837	423839	29.61
WONDERLA	EQ	11-Dec-2020	215.25	217.00	223.10	211.25	212.85	213.00	217.01	379538	823.65	8697	109347	28.81
WORTH	EQ	11-Dec-2020	45.85	46.75	46.85	45.50	46.00	46.00	46.34	10979	5.09	53	8156	74.29
WSI	EQ	11-Dec-2020	3.85	4.20	4.20	4.15	4.20	4.20	4.19	40560	1.70	54	38510	94.95
WSTCSTPAPR	EQ	11-Dec-2020	174.50	175.65	177.00	173.05	173.65	174.25	175.66	97414	171.12	2239	51438	52.80
XCHANGING	EQ	11-Dec-2020	80.25	81.00	82.55	80.60	81.00	80.95	81.64	120918	98.72	491	110007	90.98
XELPMOC	EQ	11-Dec-2020	277.25	288.70	290.00	275.10	278.10	280.30	283.23	53029	150.19	1577	33819	63.77
XPROINDIA	BE	11-Dec-2020	35.45	36.90	36.90	34.65	35.95	35.15	35.33	2373	0.84	17	-	-
YAARII	EQ	11-Dec-2020	79.25	83.20	83.20	83.20	83.20	83.20	83.20	18592	15.47	99	18592	100.00
YESBANK	EQ	11-Dec-2020	20.45	20.75	20.75	19.45	19.45	19.45	19.85	444459632	88227.42	422031	182044226	40.96
ZEEL	EQ	11-Dec-2020	212.50	214.00	216.70	209.50	212.70	212.70	213.02	12922375	27527.78	81974	3592623	27.80
ZEEL	P2	11-Dec-2020	3.90	3.90	3.95	3.90	3.95	3.95	3.94	115702	4.56	26	114702	99.14
ZEELEARN	EQ	11-Dec-2020	14.20	14.20	14.65	13.90	14.20	14.10	14.21	1618790	230.08	2357	870302	53.76
ZEEMEDIA	EQ	11-Dec-2020	6.05	6.10	6.30	5.95	6.05	6.05	6.13	4932681	302.23	3073	3594842	72.88
ZENITHEXPO	EQ	11-Dec-2020	76.65	83.00	84.30	80.00	84.30	84.30	83.80	30010	25.15	481	19860	66.18
ZENSARTECH	EQ	11-Dec-2020	253.50	254.75	267.00	252.00	252.90	254.65	258.82	449406	1163.14	8432	272115	60.55
ZENTEC	EQ	11-Dec-2020	89.00	89.95	91.50	86.50	88.00	87.55	89.51	334558	299.46	4100	161867	48.38
ZICOM	BZ	11-Dec-2020	2.05	2.00	2.15	1.95	2.10	2.10	2.06	45651	0.94	67	-	-
ZODIACLOTH	EQ	11-Dec-2020	103.35	105.40	105.40	102.50	103.00	103.25	103.72	42449	44.03	489	32518	76.60
ZODJRDMKJ	EQ	11-Dec-2020	29.00	30.90	30.90	26.10	27.55	27.20	28.66	20264	5.81	419	12214	60.27
ZOTA	EQ	11-Dec-2020	143.40	143.40	154.00	141.10	149.50	149.55	148.83	70788	105.36	861	38635	54.58
ZUARI	EQ	11-Dec-2020	95.00	95.00	101.90	95.00	96.10	96.75	98.28	150043	147.46	2225	84181	56.10
ZUARIGLOB	EQ	11-Dec-2020	60.30	60.30	63.95	60.30	62.65	62.95	62.41	366803	228.93	2376	213658	58.25
ZYDUSWELL	EQ	11-Dec-2020	1897.15	1907.00	1925.00	1860.00	1877.95	1872.10	1897.41	30689	582.29	3634	14539	47.38